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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 7.15 | 7.15 | 6.60 | 6.67 | 298188 | 2061019 | -0.49 | -6.84% |
| 2009-11-25 | 6.89 | 7.20 | 6.79 | 7.16 | 272899 | 1914228 | 0.22 | 3.17% |
| 2009-11-24 | 7.53 | 7.57 | 6.86 | 6.94 | 392382 | 2863456 | -0.57 | -7.59% |
| 2009-11-23 | 7.50 | 7.55 | 7.39 | 7.51 | 301995 | 2257211 | 0.03 | 0.40% |
| 2009-11-20 | 7.36 | 7.72 | 7.29 | 7.48 | 461296 | 3460335 | 0.05 | 0.67% |
| 2009-11-19 | 7.19 | 7.50 | 7.19 | 7.43 | 484892 | 3562256 | 0.24 | 3.34% |
| 2009-11-18 | 7.25 | 7.30 | 7.11 | 7.19 | 320739 | 2309682 | -0.13 | -1.78% |
| 2009-11-17 | 7.21 | 7.39 | 7.10 | 7.32 | 460629 | 3333977 | 0.27 | 3.83% |
| 2009-11-13 | 7.06 | 7.09 | 6.87 | 7.05 | 217206 | 1518673 | 0.01 | 0.14% |
| 2009-11-12 | 7.10 | 7.16 | 6.99 | 7.04 | 263488 | 1864393 | -0.06 | -0.84% |
| 2009-11-11 | 6.99 | 7.20 | 6.99 | 7.10 | 281386 | 2001401 | 0.07 | 1.00% |
| 2009-11-10 | 7.12 | 7.16 | 7.00 | 7.03 | 258777 | 1833194 | -0.12 | -1.68% |
| 2009-11-09 | 7.10 | 7.18 | 6.93 | 7.15 | 414340 | 2925763 | -0.01 | -0.14% |
| 2009-11-06 | 7.31 | 7.33 | 7.15 | 7.16 | 409893 | 2960265 | -0.19 | -2.58% |
| 2009-11-05 | 7.29 | 7.47 | 7.18 | 7.35 | 485799 | 3559248 | -0.05 | -0.68% |
| 2009-11-04 | 6.96 | 7.56 | 6.92 | 7.40 | 764663 | 5512814 | 0.50 | 7.25% |
| 2009-11-03 | 6.73 | 7.09 | 6.73 | 6.90 | 470406 | 3258602 | 0.17 | 2.53% |
| 2009-11-02 | 6.45 | 6.76 | 6.42 | 6.73 | 406761 | 2695530 | 0.05 | 0.75% |
| 2009-10-30 | 6.68 | 6.69 | 6.55 | 6.68 | 296438 | 1966837 | 0.04 | 0.60% |
| 2009-10-29 | 6.43 | 6.69 | 6.36 | 6.64 | 231150 | 1515947 | 0.02 | 0.30% |
| 2009-10-28 | 6.60 | 6.69 | 6.27 | 6.62 | 285036 | 1851617 | -0.05 | -0.75% |
| 2009-10-27 | 6.67 | 6.84 | 6.58 | 6.67 | 402814 | 2720233 | -0.05 | -0.74% |
| 2009-10-26 | 6.60 | 6.75 | 6.56 | 6.72 | 277047 | 1847945 | 0.07 | 1.05% |
| 2009-10-23 | 6.56 | 6.76 | 6.53 | 6.65 | 291494 | 1938012 | 0.09 | 1.37% |
| 2009-10-22 | 6.50 | 6.70 | 6.48 | 6.56 | 210220 | 1388049 | 0.00 | 0.00% |
| 2009-10-21 | 6.68 | 6.85 | 6.55 | 6.56 | 234761 | 1569449 | -0.23 | -3.39% |
| 2009-10-20 | 6.70 | 6.94 | 6.63 | 6.79 | 318626 | 2154499 | 0.09 | 1.34% |
| 2009-10-19 | 6.56 | 6.79 | 6.50 | 6.70 | 279309 | 1853234 | 0.03 | 0.45% |
| 2009-10-16 | 6.54 | 6.74 | 6.38 | 6.67 | 359411 | 2368706 | 0.12 | 1.83% |
| 2009-10-15 | 6.58 | 6.70 | 6.46 | 6.55 | 178158 | 1167436 | -0.05 | -0.76% |
| 2009-10-14 | 6.41 | 6.68 | 6.38 | 6.60 | 333413 | 2184843 | 0.12 | 1.85% |
| 2009-10-13 | 6.32 | 6.50 | 6.16 | 6.48 | 270313 | 1708110 | 0.07 | 1.09% |
| 2009-10-12 | 6.19 | 6.64 | 6.10 | 6.41 | 409271 | 2622699 | 0.22 | 3.55% |
| 2009-10-09 | 5.90 | 6.24 | 5.81 | 6.19 | 233885 | 1425344 | 0.38 | 6.54% |
| 2009-09-30 | 5.84 | 6.04 | 5.79 | 5.81 | 196902 | 1162257 | 0.03 | 0.52% |
| 2009-09-29 | 6.04 | 6.08 | 5.63 | 5.78 | 259347 | 1512893 | -0.27 | -4.46% |
| 2009-09-28 | 6.33 | 6.40 | 6.01 | 6.05 | 200210 | 1253316 | -0.30 | -4.72% |
| 2009-09-25 | 6.32 | 6.46 | 6.15 | 6.35 | 214503 | 1352657 | 0.01 | 0.16% |
| N 2009-09-24 | 6.63 | 6.63 | 6.20 | 6.34 | 361474 | 2320710 | -0.45 | -6.63% |
| 2009-09-23 | 6.75 | 7.04 | 6.63 | 6.79 | 508486 | 3482028 | 0.07 | 1.04% |
| 2009-09-22 | 6.89 | 7.05 | 6.67 | 6.72 | 486797 | 3318696 | -0.34 | -4.82% |
| 2009-09-21 | 7.07 | 7.35 | 6.68 | 7.06 | 798458 | 5627447 | -0.12 | -1.67% |
| N 2009-09-18 | 7.91 | 8.05 | 7.03 | 7.18 | 1383265 | 10505266 | -0.42 | -5.53% |
| N 2009-09-17 | 7.60 | 7.60 | 7.40 | 7.60 | 760998 | 5774946 | 0.69 | 9.99% |
| N 2009-09-16 | 6.40 | 6.91 | 6.29 | 6.91 | 800023 | 5467312 | 0.63 | 10.03% |
| 2009-09-15 | 6.01 | 6.44 | 5.94 | 6.28 | 309719 | 1921705 | 0.26 | 4.32% |
| 2009-09-14 | 5.97 | 6.07 | 5.90 | 6.02 | 180188 | 1081254 | 0.04 | 0.67% |
| 2009-09-11 | 5.98 | 6.17 | 5.91 | 5.98 | 322602 | 1951758 | -0.09 | -1.48% |
| 2009-09-10 | 5.65 | 6.18 | 5.51 | 6.07 | 362751 | 2144682 | 0.42 | 7.43% |
| 2009-09-09 | 5.66 | 5.72 | 5.49 | 5.65 | 160353 | 898733 | -0.05 | -0.88% |
| 2009-09-08 | 5.50 | 5.82 | 5.43 | 5.70 | 243910 | 1378730 | 0.11 | 1.97% |
| 2009-09-07 | 5.37 | 5.65 | 5.34 | 5.59 | 214762 | 1179251 | 0.22 | 4.10% |
| 2009-09-04 | 5.28 | 5.41 | 5.20 | 5.37 | 122294 | 649541 | 0.09 | 1.71% |
| 2009-09-03 | 5.06 | 5.29 | 5.06 | 5.28 | 101671 | 529190 | 0.22 | 4.35% |
| 2009-09-02 | 5.05 | 5.13 | 4.96 | 5.06 | 57223 | 288272 | 0.00 | 0.00% |
| 2009-09-01 | 5.00 | 5.15 | 5.00 | 5.06 | 64312 | 326866 | 0.02 | 0.40% |
| 2009-08-31 | 5.30 | 5.30 | 5.01 | 5.04 | 100102 | 511766 | -0.34 | -6.32% |
| 2009-08-28 | 5.50 | 5.60 | 5.35 | 5.38 | 103821 | 563035 | -0.21 | -3.76% |
| 2009-08-27 | 5.45 | 5.67 | 5.38 | 5.59 | 175831 | 977367 | 0.12 | 2.19% |
| 2009-08-26 | 5.19 | 5.50 | 5.13 | 5.47 | 157413 | 851857 | 0.28 | 5.39% |
| 2009-08-25 | 5.36 | 5.36 | 5.00 | 5.19 | 131849 | 679180 | -0.20 | -3.71% |
| 2009-08-24 | 5.35 | 5.43 | 5.24 | 5.39 | 106059 | 565895 | 0.05 | 0.94% |
| 2009-08-21 | 5.23 | 5.35 | 5.11 | 5.34 | 115493 | 606387 | 0.10 | 1.91% |
| N 2009-08-20 | 5.01 | 5.24 | 4.98 | 5.24 | 124118 | 636057 | 0.21 | 4.17% |
| N 2009-08-19 | 5.48 | 5.49 | 4.98 | 5.03 | 92733 | 483009 | -0.43 | -7.88% |
| 2009-08-18 | 5.32 | 5.47 | 5.22 | 5.46 | 86812 | 465928 | 0.14 | 2.63% |
| 2009-08-17 | 5.80 | 5.83 | 5.26 | 5.32 | 134396 | 743293 | -0.51 | -8.75% |
| 2009-08-14 | 6.29 | 6.32 | 5.80 | 5.83 | 134573 | 808760 | -0.43 | -6.87% |
| 2009-08-13 | 6.29 | 6.41 | 6.15 | 6.26 | 106315 | 665076 | -0.07 | -1.11% |
| 2009-08-12 | 6.70 | 6.71 | 6.32 | 6.33 | 120064 | 779106 | -0.37 | -5.52% |
| 2009-08-11 | 6.72 | 6.73 | 6.54 | 6.70 | 99612 | 662791 | 0.04 | 0.60% |
| 2009-08-10 | 6.71 | 6.84 | 6.51 | 6.66 | 129728 | 865452 | -0.04 | -0.60% |
| 2009-08-07 | 7.05 | 7.15 | 6.68 | 6.70 | 235911 | 1621632 | -0.42 | -5.90% |
| N 2009-08-06 | 7.02 | 7.27 | 6.97 | 7.12 | 519811 | 3715520 | 0.14 | 2.01% |
| 2009-08-05 | 7.12 | 7.21 | 6.86 | 6.98 | 381102 | 2685648 | -0.06 | -0.85% |
| 2009-08-04 | 6.83 | 7.06 | 6.66 | 7.04 | 307285 | 2103168 | 0.21 | 3.08% |
| 2009-08-03 | 6.87 | 6.88 | 6.68 | 6.83 | 195390 | 1325828 | -0.01 | -0.15% |
| N 2009-07-31 | 6.66 | 6.85 | 6.57 | 6.84 | 239327 | 1616294 | 0.26 | 3.95% |
| N 2009-07-30 | 6.40 | 6.58 | 6.25 | 6.58 | 195423 | 1259283 | 0.20 | 3.13% |
| 2009-07-29 | 6.96 | 6.96 | 6.26 | 6.38 | 273058 | 1819691 | -0.58 | -8.33% |
| 2009-07-28 | 6.77 | 7.01 | 6.75 | 6.96 | 335154 | 2316772 | 0.12 | 1.75% |
| 2009-07-27 | 6.71 | 6.84 | 6.65 | 6.84 | 222482 | 1499017 | 0.13 | 1.94% |
| 2009-07-24 | 6.86 | 6.86 | 6.55 | 6.71 | 236256 | 1590678 | -0.14 | -2.04% |
| 2009-07-23 | 6.80 | 6.88 | 6.70 | 6.85 | 204853 | 1394652 | 0.02 | 0.29% |
| 2009-07-22 | 6.81 | 6.93 | 6.66 | 6.83 | 396857 | 2691719 | -0.07 | -1.01% |
| N 2009-07-21 | 7.13 | 7.30 | 6.85 | 6.90 | 756982 | 5312283 | -0.63 | -8.37% |
| N 2009-07-20 | 7.53 | 7.81 | 7.47 | 7.53 | 369663 | 2809028 | 0.03 | 0.40% |
| 2009-07-17 | 7.53 | 7.86 | 7.43 | 7.50 | 426755 | 3258684 | -0.21 | -2.72% |
| 2009-07-16 | 7.30 | 7.90 | 7.12 | 7.71 | 671349 | 5016766 | 0.47 | 6.49% |
| 2009-07-15 | 7.07 | 7.39 | 6.95 | 7.24 | 498074 | 3582357 | 0.25 | 3.58% |
| 2009-07-14 | 6.99 | 7.06 | 6.82 | 6.99 | 472078 | 3274340 | 0.04 | 0.58% |
| 2009-07-13 | 6.30 | 6.95 | 6.25 | 6.95 | 642043 | 4343250 | 0.63 | 9.97% |
| 2009-07-10 | 6.34 | 6.43 | 6.27 | 6.32 | 178651 | 1135808 | -0.02 | -0.32% |
| 2009-07-09 | 6.30 | 6.38 | 6.22 | 6.34 | 187095 | 1179352 | 0.01 | 0.16% |
| 2009-07-08 | 6.37 | 6.44 | 6.18 | 6.33 | 216453 | 1360759 | -0.12 | -1.86% |
| 2009-07-07 | 6.18 | 6.54 | 6.16 | 6.45 | 380211 | 2424383 | 0.25 | 4.03% |
| 2009-07-06 | 6.25 | 6.38 | 6.15 | 6.20 | 198771 | 1241301 | -0.02 | -0.32% |
| 2009-07-03 | 6.10 | 6.30 | 6.08 | 6.22 | 234825 | 1457090 | 0.06 | 0.97% |
| 2009-07-02 | 6.03 | 6.18 | 5.95 | 6.16 | 177072 | 1071455 | 0.15 | 2.50% |
| 2009-07-01 | 5.92 | 6.07 | 5.92 | 6.01 | 86832 | 521725 | 0.05 | 0.84% |
| 2009-06-30 | 6.05 | 6.07 | 5.91 | 5.96 | 93725 | 557494 | -0.07 | -1.16% |
| 2009-06-29 | 6.10 | 6.10 | 5.98 | 6.03 | 118520 | 712505 | -0.02 | -0.33% |
| 2009-06-25 | 6.13 | 6.16 | 6.00 | 6.05 | 130810 | 795093 | -0.09 | -1.47% |
| 2009-06-24 | 6.13 | 6.21 | 6.05 | 6.14 | 131838 | 806892 | 0.01 | 0.16% |
| 2009-06-23 | 6.08 | 6.30 | 6.01 | 6.13 | 164865 | 1016957 | -0.02 | -0.33% |
| 2009-06-22 | 6.45 | 6.47 | 6.14 | 6.15 | 201301 | 1257431 | -0.18 | -2.84% |
| 2009-06-19 | 6.15 | 6.38 | 6.09 | 6.33 | 353680 | 2225100 | 0.17 | 2.76% |
| 2009-06-18 | 6.07 | 6.25 | 5.94 | 6.16 | 243160 | 1485947 | 0.15 | 2.50% |
| 2009-06-17 | 6.05 | 6.08 | 5.92 | 6.01 | 105335 | 630933 | 0.01 | 0.17% |
| 2009-06-16 | 5.88 | 6.06 | 5.83 | 6.00 | 97302 | 580449 | 0.07 | 1.18% |
| 2009-06-15 | 5.83 | 5.97 | 5.82 | 5.93 | 83726 | 493374 | 0.04 | 0.68% |
| 2009-06-12 | 6.18 | 6.18 | 5.86 | 5.89 | 225974 | 1357820 | -0.34 | -5.46% |
| N 2009-06-11 | 6.08 | 6.43 | 5.99 | 6.23 | 414665 | 2586509 | 0.14 | 2.30% |
| 2009-06-10 | 5.92 | 6.14 | 5.88 | 6.09 | 283978 | 1715342 | 0.20 | 3.40% |
| 2009-06-09 | 5.97 | 5.97 | 5.77 | 5.89 | 92004 | 538357 | -0.02 | -0.34% |
| 2009-06-08 | 5.83 | 5.96 | 5.76 | 5.91 | 138073 | 813621 | 0.12 | 2.07% |
| 2009-06-05 | 5.84 | 5.94 | 5.70 | 5.79 | 130587 | 758668 | -0.05 | -0.86% |
| 2009-06-04 | 5.95 | 5.95 | 5.74 | 5.84 | 127354 | 741766 | -0.09 | -1.52% |
| 2009-06-03 | 5.99 | 6.00 | 5.83 | 5.93 | 202106 | 1191424 | -0.10 | -1.66% |
| 2009-06-02 | 6.05 | 6.14 | 5.99 | 6.03 | 221486 | 1343693 | -0.01 | -0.17% |
| N 2009-06-01 | 6.04 | 6.10 | 5.92 | 6.04 | 147113 | 882013 | 0.06 | 1.00% |
| 2009-05-27 | 6.08 | 6.10 | 5.84 | 5.98 | 129404 | 769699 | -0.03 | -0.50% |
