股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 7.87 | 8.30 | 7.73 | 8.17 | 98010 | 781282 | 0.37 | 4.74% |
| 2009-11-24 | 8.41 | 8.48 | 7.63 | 7.80 | 144891 | 1180130 | -0.67 | -7.91% |
| 2009-11-23 | 8.41 | 8.49 | 8.24 | 8.47 | 112988 | 944272 | 0.13 | 1.56% |
| 2009-11-20 | 8.10 | 8.50 | 8.05 | 8.34 | 137876 | 1141887 | 0.20 | 2.46% |
| 2009-11-19 | 8.23 | 8.27 | 7.90 | 8.14 | 142815 | 1153120 | 0.00 | 0.00% |
| 2009-11-18 | 8.20 | 8.36 | 8.00 | 8.14 | 108688 | 890975 | -0.04 | -0.49% |
| 2009-11-17 | 7.99 | 8.27 | 7.95 | 8.18 | 131725 | 1077290 | 0.19 | 2.38% |
| 2009-11-16 | 7.81 | 8.10 | 7.80 | 7.99 | 145941 | 1163737 | 0.11 | 1.40% |
| 2009-11-13 | 7.75 | 7.90 | 7.54 | 7.88 | 123060 | 947950 | 0.04 | 0.51% |
| 2009-11-12 | 7.94 | 8.10 | 7.76 | 7.84 | 155908 | 1233312 | -0.14 | -1.75% |
| 2009-11-11 | 7.61 | 8.08 | 7.52 | 7.98 | 219199 | 1717074 | 0.39 | 5.14% |
| 2009-11-10 | 7.57 | 7.68 | 7.39 | 7.59 | 137875 | 1043921 | 0.02 | 0.26% |
| 2009-11-09 | 7.49 | 7.74 | 7.40 | 7.57 | 228063 | 1730903 | -0.08 | -1.05% |
| 2009-11-06 | 7.08 | 7.65 | 7.03 | 7.65 | 331038 | 2430201 | 0.70 | 10.07% |
| 2009-11-05 | 6.78 | 6.96 | 6.68 | 6.95 | 105842 | 721686 | 0.20 | 2.96% |
| 2009-11-04 | 6.72 | 6.82 | 6.68 | 6.75 | 75883 | 512933 | 0.00 | 0.00% |
| 2009-11-03 | 6.62 | 6.82 | 6.61 | 6.75 | 109559 | 736744 | 0.09 | 1.35% |
| 2009-11-02 | 6.38 | 6.69 | 6.27 | 6.66 | 69384 | 454914 | 0.16 | 2.46% |
| 2009-10-30 | 6.41 | 6.53 | 6.38 | 6.50 | 49020 | 317440 | 0.16 | 2.52% |
| 2009-10-29 | 6.37 | 6.43 | 6.27 | 6.34 | 37177 | 235707 | -0.14 | -2.16% |
| 2009-10-28 | 6.40 | 6.50 | 6.24 | 6.48 | 53416 | 340147 | 0.06 | 0.94% |
| 2009-10-27 | 6.72 | 6.72 | 6.41 | 6.42 | 62205 | 407927 | -0.35 | -5.17% |
| 2009-10-26 | 6.70 | 6.86 | 6.65 | 6.77 | 95009 | 643075 | 0.07 | 1.04% |
| 2009-10-23 | 6.70 | 6.81 | 6.64 | 6.70 | 105989 | 711750 | 0.01 | 0.15% |
| 2009-10-22 | 6.68 | 6.83 | 6.60 | 6.69 | 145911 | 977347 | -0.01 | -0.15% |
| 2009-10-21 | 6.47 | 6.77 | 6.36 | 6.70 | 113440 | 747564 | 0.23 | 3.56% |
| 2009-10-20 | 6.40 | 6.50 | 6.35 | 6.47 | 60623 | 388891 | 0.09 | 1.41% |
| 2009-10-19 | 6.23 | 6.46 | 6.20 | 6.38 | 68252 | 434583 | 0.19 | 3.07% |
| 2009-10-16 | 6.22 | 6.26 | 6.09 | 6.19 | 23628 | 145643 | -0.05 | -0.80% |
| 2009-10-15 | 6.20 | 6.26 | 6.14 | 6.24 | 24488 | 152049 | 0.06 | 0.97% |
| 2009-10-14 | 6.22 | 6.26 | 6.10 | 6.18 | 40211 | 249256 | -0.02 | -0.32% |
| 2009-10-13 | 6.00 | 6.25 | 5.99 | 6.20 | 32351 | 198185 | 0.16 | 2.65% |
| 2009-10-12 | 6.07 | 6.11 | 5.97 | 6.04 | 26213 | 158322 | -0.03 | -0.49% |
| 2009-10-09 | 5.86 | 6.09 | 5.86 | 6.07 | 30794 | 185464 | 0.22 | 3.76% |
| 2009-09-30 | 6.00 | 6.05 | 5.80 | 5.85 | 23550 | 140401 | -0.12 | -2.01% |
| 2009-09-29 | 5.83 | 6.00 | 5.59 | 5.97 | 24443 | 140197 | 0.12 | 2.05% |
| 2009-09-28 | 6.10 | 6.15 | 5.81 | 5.85 | 19166 | 114949 | -0.22 | -3.62% |
| 2009-09-25 | 6.07 | 6.15 | 5.99 | 6.07 | 21506 | 130576 | -0.10 | -1.62% |
| 2009-09-24 | 6.13 | 6.26 | 5.93 | 6.17 | 30663 | 188477 | 0.08 | 1.31% |
| 2009-09-23 | 6.27 | 6.40 | 5.98 | 6.09 | 33745 | 209529 | -0.22 | -3.49% |
| 2009-09-22 | 6.53 | 6.63 | 6.30 | 6.31 | 59432 | 386277 | -0.21 | -3.22% |
| 2009-09-21 | 6.33 | 6.67 | 6.17 | 6.52 | 64512 | 414877 | 0.21 | 3.33% |
| 2009-09-18 | 6.50 | 6.61 | 6.28 | 6.31 | 57933 | 375404 | -0.19 | -2.92% |
| 2009-09-17 | 6.41 | 6.58 | 6.40 | 6.50 | 66543 | 432252 | 0.09 | 1.40% |
| 2009-09-16 | 6.33 | 6.42 | 6.28 | 6.41 | 38549 | 245393 | 0.02 | 0.31% |
| 2009-09-15 | 6.33 | 6.44 | 6.31 | 6.39 | 50809 | 323589 | -0.01 | -0.16% |
| 2009-09-14 | 6.36 | 6.41 | 6.28 | 6.40 | 63213 | 401304 | 0.01 | 0.16% |
| 2009-09-11 | 6.25 | 6.57 | 6.20 | 6.39 | 94973 | 609201 | 0.11 | 1.75% |
| 2009-09-10 | 6.42 | 6.49 | 6.27 | 6.28 | 113351 | 724578 | -0.11 | -1.72% |
| 2009-09-09 | 6.14 | 6.44 | 6.14 | 6.39 | 128976 | 819984 | 0.18 | 2.90% |
| N 2009-09-08 | 6.00 | 6.25 | 5.98 | 6.21 | 50974 | 313598 | 0.15 | 2.48% |
| N 2009-09-07 | 6.02 | 6.19 | 5.95 | 6.06 | 46859 | 284880 | 0.09 | 1.51% |
| 2009-09-04 | 5.93 | 6.05 | 5.89 | 5.97 | 35271 | 210720 | 0.03 | 0.51% |
| 2009-09-03 | 5.73 | 5.98 | 5.70 | 5.94 | 32548 | 190953 | 0.23 | 4.03% |
| 2009-09-02 | 5.64 | 5.76 | 5.59 | 5.71 | 13891 | 78707 | 0.08 | 1.42% |
| 2009-09-01 | 5.56 | 5.78 | 5.55 | 5.63 | 14385 | 81115 | 0.07 | 1.26% |
| 2009-08-31 | 5.95 | 5.95 | 5.56 | 5.56 | 31212 | 177809 | -0.42 | -7.02% |
| 2009-08-28 | 6.11 | 6.17 | 5.93 | 5.98 | 38761 | 232975 | -0.18 | -2.92% |
| 2009-08-27 | 5.91 | 6.20 | 5.89 | 6.16 | 56714 | 344238 | 0.23 | 3.88% |
| 2009-08-26 | 5.75 | 5.97 | 5.68 | 5.93 | 32678 | 192859 | 0.17 | 2.95% |
| 2009-08-25 | 5.86 | 5.88 | 5.51 | 5.76 | 33292 | 190766 | -0.14 | -2.37% |
| 2009-08-24 | 5.85 | 5.99 | 5.75 | 5.90 | 30444 | 178394 | 0.07 | 1.20% |
| 2009-08-21 | 5.70 | 5.84 | 5.64 | 5.83 | 31627 | 181963 | 0.11 | 1.92% |
| 2009-08-20 | 5.46 | 5.76 | 5.46 | 5.72 | 22852 | 128387 | 0.24 | 4.38% |
| 2009-08-19 | 5.81 | 5.86 | 5.45 | 5.48 | 16758 | 94711 | -0.36 | -6.16% |
| 2009-08-18 | 5.65 | 5.87 | 5.64 | 5.84 | 23460 | 135505 | 0.15 | 2.64% |
| 2009-08-17 | 6.13 | 6.13 | 5.69 | 5.69 | 41137 | 243766 | -0.51 | -8.23% |
| 2009-08-14 | 6.58 | 6.61 | 6.20 | 6.20 | 36520 | 231912 | -0.36 | -5.49% |
| 2009-08-13 | 6.56 | 6.61 | 6.45 | 6.56 | 22148 | 144893 | 0.02 | 0.31% |
| 2009-08-12 | 6.86 | 6.86 | 6.47 | 6.54 | 38429 | 254735 | -0.32 | -4.67% |
| 2009-08-11 | 6.82 | 6.91 | 6.78 | 6.86 | 22734 | 155934 | 0.03 | 0.44% |
| 2009-08-10 | 6.82 | 6.89 | 6.68 | 6.83 | 32036 | 217752 | 0.05 | 0.74% |
| 2009-08-07 | 6.90 | 7.03 | 6.72 | 6.78 | 44185 | 304798 | -0.14 | -2.02% |
| 2009-08-06 | 7.09 | 7.09 | 6.83 | 6.92 | 46581 | 323708 | -0.19 | -2.67% |
| 2009-08-05 | 7.13 | 7.13 | 6.94 | 7.11 | 66198 | 466977 | 0.00 | 0.00% |
| 2009-08-04 | 7.07 | 7.29 | 6.98 | 7.11 | 107950 | 770602 | 0.16 | 2.30% |
| 2009-08-03 | 6.85 | 6.98 | 6.80 | 6.95 | 60682 | 419813 | 0.09 | 1.31% |
| 2009-07-31 | 6.68 | 6.93 | 6.63 | 6.86 | 67020 | 455322 | 0.23 | 3.47% |
| 2009-07-30 | 6.55 | 6.71 | 6.39 | 6.63 | 61242 | 401532 | 0.04 | 0.61% |
| 2009-07-29 | 7.08 | 7.16 | 6.38 | 6.59 | 97147 | 663763 | -0.49 | -6.92% |
| 2009-07-28 | 6.93 | 7.09 | 6.83 | 7.08 | 68597 | 476216 | 0.11 | 1.58% |
| 2009-07-27 | 6.93 | 6.99 | 6.84 | 6.97 | 74910 | 518992 | 0.04 | 0.58% |
| 2009-07-24 | 7.16 | 7.19 | 6.50 | 6.93 | 87062 | 606466 | -0.19 | -2.67% |
| 2009-07-23 | 7.19 | 7.19 | 7.01 | 7.12 | 66504 | 471525 | -0.05 | -0.70% |
| 2009-07-22 | 7.06 | 7.25 | 7.05 | 7.17 | 99472 | 710155 | 0.01 | 0.14% |
| N 2009-07-21 | 7.60 | 7.68 | 7.14 | 7.16 | 273185 | 2028249 | -0.30 | -4.02% |
| 2009-07-20 | 6.88 | 7.46 | 6.88 | 7.46 | 239149 | 1744900 | 0.68 | 10.03% |
| 2009-07-17 | 6.87 | 7.04 | 6.71 | 6.78 | 104261 | 708905 | -0.11 | -1.60% |
| 2009-07-16 | 7.06 | 7.30 | 6.76 | 6.89 | 191572 | 1348284 | -0.19 | -2.68% |
| 2009-07-15 | 6.91 | 7.15 | 6.78 | 7.08 | 137232 | 956301 | 0.17 | 2.46% |
| 2009-07-14 | 6.82 | 6.96 | 6.82 | 6.91 | 70335 | 483821 | 0.01 | 0.14% |
| 2009-07-13 | 6.83 | 7.00 | 6.69 | 6.90 | 162439 | 1114601 | 0.06 | 0.88% |
| 2009-07-10 | 6.64 | 6.92 | 6.57 | 6.84 | 112534 | 763824 | 0.18 | 2.70% |
| 2009-07-09 | 6.46 | 6.73 | 6.43 | 6.66 | 132491 | 874841 | 0.25 | 3.90% |
| 2009-07-08 | 6.38 | 6.45 | 6.29 | 6.41 | 51058 | 325125 | -0.01 | -0.16% |
| 2009-07-07 | 6.40 | 6.56 | 6.39 | 6.42 | 71743 | 462974 | -0.07 | -1.08% |
| 2009-07-06 | 6.58 | 6.69 | 6.45 | 6.49 | 119295 | 782243 | -0.04 | -0.61% |
| 2009-07-03 | 6.35 | 6.55 | 6.26 | 6.53 | 106247 | 681629 | 0.13 | 2.03% |
| 2009-07-02 | 6.46 | 6.46 | 6.30 | 6.40 | 82572 | 526178 | -0.06 | -0.93% |
| 2009-07-01 | 6.27 | 6.56 | 6.26 | 6.46 | 136526 | 876299 | 0.14 | 2.21% |
| 2009-06-30 | 6.20 | 6.35 | 6.14 | 6.32 | 90288 | 565734 | 0.16 | 2.60% |
| 2009-06-26 | 6.18 | 6.24 | 6.11 | 6.16 | 36811 | 227116 | -0.04 | -0.65% |
| 2009-06-25 | 6.21 | 6.29 | 6.15 | 6.20 | 48392 | 301176 | -0.01 | -0.16% |
| 2009-06-24 | 6.16 | 6.27 | 6.12 | 6.21 | 31935 | 198271 | 0.06 | 0.98% |
| 2009-06-23 | 6.15 | 6.21 | 6.09 | 6.15 | 37064 | 227651 | -0.08 | -1.28% |
| 2009-06-22 | 6.36 | 6.38 | 6.21 | 6.23 | 54722 | 343505 | -0.12 | -1.89% |
| 2009-06-19 | 6.24 | 6.35 | 6.20 | 6.35 | 107963 | 678286 | 0.10 | 1.60% |
| 2009-06-18 | 6.23 | 6.35 | 6.15 | 6.25 | 112442 | 701108 | 0.03 | 0.48% |
| 2009-06-17 | 6.03 | 6.28 | 5.98 | 6.22 | 80608 | 496924 | 0.20 | 3.32% |
| 2009-06-16 | 6.09 | 6.10 | 6.00 | 6.02 | 27861 | 168203 | -0.09 | -1.47% |
| 2009-06-15 | 6.01 | 6.15 | 5.98 | 6.11 | 36813 | 223020 | 0.08 | 1.33% |
| 2009-06-12 | 6.16 | 6.20 | 5.96 | 6.03 | 61067 | 370928 | -0.17 | -2.74% |
| 2009-06-11 | 6.27 | 6.38 | 6.09 | 6.20 | 76276 | 475638 | -0.08 | -1.27% |
| 2009-06-10 | 6.18 | 6.35 | 6.12 | 6.28 | 98886 | 619958 | 0.11 | 1.78% |
| 2009-06-09 | 6.05 | 6.20 | 6.03 | 6.17 | 47003 | 287103 | 0.07 | 1.15% |
| 2009-06-08 | 6.18 | 6.18 | 6.02 | 6.10 | 48620 | 296861 | -0.08 | -1.29% |
| 2009-06-05 | 6.09 | 6.35 | 6.09 | 6.18 | 126349 | 784140 | 0.11 | 1.81% |
| 2009-06-04 | 6.14 | 6.15 | 5.99 | 6.07 | 51437 | 311564 | -0.07 | -1.14% |
| 2009-06-03 | 6.05 | 6.26 | 5.98 | 6.14 | 98723 | 604950 | 0.09 | 1.49% |
| 2009-06-02 | 6.01 | 6.11 | 5.98 | 6.05 | 53744 | 324477 | 0.05 | 0.83% |
| 2009-06-01 | 5.93 | 6.00 | 5.92 | 6.00 | 38952 | 232719 | 0.08 | 1.35% |
| 2009-05-27 | 5.94 | 6.00 | 5.85 | 5.92 | 26549 | 156939 | -0.01 | -0.17% |
| 2009-05-26 | 5.88 | 6.04 | 5.84 | 5.93 | 43545 | 259230 | 0.05 | 0.85% |
