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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 7.50 | 7.69 | 7.35 | 7.35 | 48205 | 359559 | -0.39 | -5.04% |
| 2009-11-26 | 8.12 | 8.15 | 7.74 | 7.74 | 90216 | 709537 | -0.41 | -5.03% |
| 2009-11-25 | 8.05 | 8.20 | 7.72 | 8.15 | 107340 | 847262 | 0.02 | 0.25% |
| 2009-11-24 | 8.71 | 8.90 | 8.13 | 8.13 | 183007 | 1556233 | -0.43 | -5.02% |
| 2009-11-23 | 8.03 | 8.56 | 8.03 | 8.56 | 166888 | 1396057 | 0.41 | 5.03% |
| 2009-11-20 | 7.85 | 8.26 | 7.76 | 8.15 | 178388 | 1453879 | 0.28 | 3.56% |
| 2009-11-19 | 7.79 | 7.89 | 7.65 | 7.87 | 72514 | 564422 | 0.04 | 0.51% |
| 2009-11-18 | 7.90 | 7.97 | 7.75 | 7.83 | 44804 | 350586 | -0.07 | -0.89% |
| 2009-11-17 | 7.86 | 7.92 | 7.73 | 7.90 | 52524 | 410941 | 0.02 | 0.25% |
| 2009-11-16 | 7.70 | 7.95 | 7.60 | 7.88 | 88509 | 688947 | 0.07 | 0.90% |
| 2009-11-13 | 7.85 | 7.92 | 7.60 | 7.81 | 55079 | 428724 | 0.01 | 0.13% |
| 2009-11-12 | 7.80 | 7.96 | 7.73 | 7.80 | 51964 | 407923 | -0.03 | -0.38% |
| 2009-11-11 | 7.89 | 8.09 | 7.58 | 7.83 | 57367 | 447748 | -0.15 | -1.88% |
| 2009-11-10 | 8.07 | 8.31 | 7.95 | 7.98 | 62509 | 507185 | -0.11 | -1.36% |
| 2009-11-09 | 7.81 | 8.18 | 7.73 | 8.09 | 98448 | 794204 | 0.29 | 3.72% |
| 2009-11-06 | 7.69 | 7.98 | 7.69 | 7.80 | 43923 | 344077 | 0.09 | 1.17% |
| 2009-11-05 | 7.65 | 7.85 | 7.61 | 7.71 | 48974 | 378464 | -0.03 | -0.39% |
| 2009-11-04 | 8.21 | 8.21 | 7.70 | 7.74 | 130991 | 1049267 | -0.08 | -1.02% |
| 2009-11-03 | 7.45 | 7.82 | 7.40 | 7.82 | 59617 | 458018 | 0.37 | 4.97% |
| 2009-11-02 | 7.35 | 7.47 | 7.10 | 7.45 | 41249 | 301671 | -0.02 | -0.27% |
| 2009-10-30 | 7.39 | 7.52 | 7.32 | 7.47 | 41052 | 303267 | 0.12 | 1.63% |
| 2009-10-29 | 7.41 | 7.58 | 7.31 | 7.35 | 31231 | 232141 | -0.16 | -2.13% |
| 2009-10-28 | 7.35 | 7.62 | 7.26 | 7.51 | 52804 | 395760 | 0.17 | 2.32% |
| 2009-10-27 | 7.29 | 7.55 | 7.06 | 7.34 | 79884 | 590549 | 0.06 | 0.82% |
| 2009-10-26 | 7.60 | 7.60 | 7.25 | 7.28 | 58228 | 427494 | -0.30 | -3.96% |
| 2009-10-23 | 7.49 | 7.68 | 7.44 | 7.58 | 95945 | 724783 | 0.04 | 0.53% |
| 2009-10-22 | 7.68 | 7.79 | 7.49 | 7.54 | 119117 | 899148 | -0.34 | -4.32% |
| 2009-10-21 | 8.64 | 8.64 | 7.82 | 7.88 | 283078 | 2290046 | -0.35 | -4.25% |
| 2009-10-20 | 8.23 | 8.23 | 8.23 | 8.23 | 5087 | 41869 | 0.39 | 4.97% |
| 2009-10-19 | 7.84 | 7.84 | 7.84 | 7.84 | 6765 | 53044 | 0.37 | 4.95% |
| 2009-10-16 | 7.47 | 7.47 | 7.47 | 7.47 | 6891 | 51480 | 0.36 | 5.06% |
| 2009-10-15 | 7.10 | 7.11 | 6.80 | 7.11 | 25994 | 183884 | 0.34 | 5.02% |
| 2009-10-14 | 6.63 | 6.77 | 6.48 | 6.77 | 20134 | 135286 | 0.32 | 4.96% |
| 2009-10-13 | 6.19 | 6.45 | 6.06 | 6.45 | 40686 | 259571 | 0.31 | 5.05% |
| 2009-10-12 | 5.81 | 6.14 | 5.81 | 6.14 | 37462 | 228506 | 0.29 | 4.96% |
| 2009-10-09 | 5.70 | 5.86 | 5.70 | 5.85 | 16639 | 96090 | 0.23 | 4.09% |
| 2009-09-30 | 5.51 | 5.65 | 5.51 | 5.62 | 14739 | 82397 | 0.12 | 2.18% |
| 2009-09-29 | 5.75 | 5.83 | 5.45 | 5.50 | 29182 | 162007 | -0.24 | -4.18% |
| 2009-09-28 | 6.01 | 6.09 | 5.74 | 5.74 | 28396 | 167655 | -0.30 | -4.97% |
| 2009-09-25 | 6.06 | 6.12 | 5.97 | 6.04 | 15273 | 92211 | -0.10 | -1.63% |
| 2009-09-24 | 6.04 | 6.15 | 5.91 | 6.14 | 27576 | 166449 | 0.12 | 1.99% |
| N 2009-09-23 | 6.19 | 6.23 | 5.99 | 6.02 | 33928 | 206509 | -0.20 | -3.21% |
| 2009-09-22 | 6.23 | 6.52 | 6.21 | 6.22 | 38000 | 242020 | -0.01 | -0.16% |
| 2009-09-21 | 6.11 | 6.27 | 6.07 | 6.23 | 37015 | 228088 | -0.12 | -1.89% |
| 2009-09-18 | 6.71 | 6.83 | 6.35 | 6.35 | 44212 | 290849 | -0.33 | -4.94% |
| 2009-09-17 | 6.61 | 6.76 | 6.55 | 6.68 | 33075 | 220928 | 0.10 | 1.52% |
| 2009-09-16 | 6.73 | 6.73 | 6.50 | 6.58 | 41131 | 271963 | -0.18 | -2.66% |
| 2009-09-15 | 6.76 | 6.84 | 6.65 | 6.76 | 49770 | 334791 | -0.04 | -0.59% |
| 2009-09-14 | 6.70 | 6.98 | 6.60 | 6.80 | 83078 | 565883 | 0.10 | 1.49% |
| 2009-09-11 | 6.42 | 6.70 | 6.33 | 6.70 | 78894 | 525814 | 0.32 | 5.02% |
| 2009-09-10 | 6.43 | 6.49 | 6.33 | 6.38 | 30540 | 195191 | -0.05 | -0.78% |
| 2009-09-09 | 6.43 | 6.52 | 6.36 | 6.43 | 37152 | 238927 | -0.02 | -0.31% |
| 2009-09-08 | 6.59 | 6.61 | 6.31 | 6.45 | 38249 | 246640 | 0.02 | 0.31% |
| 2009-09-07 | 6.32 | 6.64 | 6.22 | 6.43 | 67694 | 433527 | 0.11 | 1.74% |
| 2009-09-04 | 6.06 | 6.32 | 5.96 | 6.32 | 60376 | 373763 | 0.30 | 4.98% |
| 2009-09-03 | 5.89 | 6.02 | 5.82 | 6.02 | 38771 | 231151 | 0.29 | 5.06% |
| 2009-09-02 | 5.81 | 5.93 | 5.61 | 5.73 | 31004 | 178014 | -0.17 | -2.88% |
| 2009-09-01 | 6.03 | 6.10 | 5.90 | 5.90 | 48210 | 288899 | -0.31 | -4.99% |
| 2009-08-31 | 6.66 | 6.78 | 6.21 | 6.21 | 88752 | 579033 | -0.33 | -5.05% |
| 2009-08-28 | 6.22 | 6.54 | 6.05 | 6.54 | 53885 | 341851 | 0.31 | 4.98% |
| 2009-08-27 | 6.21 | 6.38 | 6.11 | 6.23 | 49753 | 310104 | -0.05 | -0.80% |
| 2009-08-26 | 5.87 | 6.28 | 5.85 | 6.28 | 73809 | 453871 | 0.30 | 5.02% |
| 2009-08-25 | 6.25 | 6.25 | 5.98 | 5.98 | 61420 | 369667 | -0.32 | -5.08% |
| 2009-08-24 | 6.27 | 6.36 | 6.10 | 6.30 | 54919 | 342184 | 0.06 | 0.96% |
| 2009-08-21 | 6.14 | 6.25 | 5.96 | 6.24 | 58062 | 356256 | 0.02 | 0.32% |
| 2009-08-20 | 6.27 | 6.27 | 5.91 | 6.22 | 65958 | 400336 | 0.00 | 0.00% |
| 2009-08-19 | 6.22 | 6.67 | 6.22 | 6.22 | 102228 | 643312 | -0.33 | -5.04% |
| N 2009-08-18 | 6.55 | 6.55 | 6.55 | 6.55 | 5954 | 38998 | -0.34 | -4.93% |
| 2009-08-17 | 6.91 | 7.04 | 6.89 | 6.89 | 31496 | 217440 | -0.36 | -4.97% |
| 2009-08-13 | 7.60 | 7.60 | 7.25 | 7.25 | 70851 | 519382 | -0.36 | -4.73% |
| N 2009-08-12 | 7.70 | 7.89 | 7.45 | 7.61 | 139494 | 1073215 | 0.05 | 0.66% |
| 2009-08-11 | 7.16 | 7.56 | 7.10 | 7.56 | 57895 | 428597 | 0.36 | 5.00% |
| 2009-08-10 | 7.19 | 7.25 | 6.92 | 7.20 | 45283 | 321489 | 0.06 | 0.84% |
| 2009-08-07 | 7.46 | 7.50 | 7.13 | 7.14 | 57241 | 417816 | -0.37 | -4.93% |
| 2009-08-06 | 7.70 | 7.70 | 7.36 | 7.51 | 68731 | 514009 | -0.24 | -3.10% |
| 2009-08-05 | 7.50 | 7.76 | 7.48 | 7.75 | 116136 | 887580 | 0.28 | 3.75% |
| 2009-08-04 | 7.24 | 7.54 | 7.22 | 7.47 | 102757 | 760474 | 0.21 | 2.89% |
| 2009-08-03 | 7.34 | 7.38 | 7.19 | 7.26 | 77741 | 563301 | -0.10 | -1.36% |
| 2009-07-31 | 7.25 | 7.38 | 7.15 | 7.36 | 64560 | 470500 | 0.13 | 1.80% |
| N 2009-07-30 | 7.51 | 7.66 | 7.17 | 7.23 | 107058 | 777066 | -0.31 | -4.11% |
| N 2009-07-29 | 7.71 | 8.07 | 7.41 | 7.54 | 121451 | 947352 | -0.22 | -2.83% |
| N 2009-07-28 | 7.70 | 7.76 | 7.56 | 7.76 | 72654 | 559078 | 0.07 | 0.91% |
| 2009-07-27 | 7.59 | 7.75 | 7.47 | 7.69 | 76116 | 580186 | 0.05 | 0.65% |
| 2009-07-24 | 8.00 | 8.04 | 7.58 | 7.64 | 93455 | 722987 | -0.34 | -4.26% |
| 2009-07-23 | 7.84 | 7.99 | 7.78 | 7.98 | 67853 | 534451 | 0.14 | 1.79% |
| 2009-07-22 | 7.76 | 8.05 | 7.66 | 7.84 | 97191 | 764550 | 0.06 | 0.77% |
| N 2009-07-21 | 8.10 | 8.18 | 7.78 | 7.78 | 182568 | 1443301 | -0.42 | -5.12% |
| N 2009-07-20 | 8.25 | 8.30 | 8.04 | 8.20 | 179393 | 1459059 | -0.26 | -3.07% |
| N 2009-07-17 | 8.06 | 8.51 | 8.03 | 8.46 | 225225 | 1898083 | 0.36 | 4.44% |
| N 2009-07-16 | 8.03 | 8.16 | 7.86 | 8.10 | 170465 | 1364078 | 0.07 | 0.87% |
| N 2009-07-15 | 8.19 | 8.23 | 7.88 | 8.03 | 262420 | 2098574 | -0.26 | -3.14% |
| N 2009-07-14 | 7.94 | 8.58 | 7.94 | 8.29 | 327031 | 2662824 | -0.07 | -0.84% |
| N 2009-07-13 | 8.36 | 8.36 | 8.36 | 8.36 | 12411 | 103755 | -0.44 | -5.00% |
| N 2009-07-10 | 8.80 | 9.09 | 8.80 | 8.80 | 129347 | 1140169 | -0.46 | -4.97% |
| N 2009-07-08 | 9.26 | 9.26 | 9.15 | 9.26 | 314433 | 2910535 | 0.44 | 4.99% |
| 2009-07-07 | 8.82 | 8.82 | 8.40 | 8.82 | 54935 | 484523 | 0.42 | 5.00% |
| N 2009-07-06 | 8.40 | 8.40 | 8.40 | 8.40 | 2255 | 18943 | 0.40 | 5.00% |
| N 2009-07-03 | 8.00 | 8.00 | 8.00 | 8.00 | 6942 | 55541 | 0.38 | 4.99% |
| N 2009-07-02 | 7.62 | 7.62 | 7.62 | 7.62 | 41021 | 312582 | 0.36 | 4.96% |
| N 2009-07-01 | 7.26 | 7.26 | 7.26 | 7.26 | 565 | 4103 | 0.35 | 5.07% |
| N 2009-06-30 | 6.91 | 6.91 | 6.91 | 6.91 | 1170 | 8085 | 0.33 | 5.01% |
| N 2009-06-29 | 6.58 | 6.58 | 6.58 | 6.58 | 1232 | 8112 | 0.31 | 4.94% |
| 2009-06-26 | 6.27 | 6.27 | 6.27 | 6.27 | 1473 | 9237 | 0.30 | 5.03% |
| N 2009-06-25 | 5.97 | 5.97 | 5.97 | 5.97 | 5489 | 32772 | 0.28 | 4.92% |
| N 2009-06-24 | 5.69 | 5.69 | 5.69 | 5.69 | 390 | 2223 | 0.27 | 4.98% |
| N 2009-06-19 | 5.42 | 5.42 | 5.42 | 5.42 | 1555 | 8433 | 0.26 | 5.04% |
| N 2009-06-18 | 5.16 | 5.16 | 5.16 | 5.16 | 1059 | 5468 | 0.25 | 5.09% |
| N 2009-06-17 | 4.91 | 4.91 | 4.91 | 4.91 | 463 | 2277 | 0.23 | 4.92% |
| N 2009-06-16 | 4.68 | 4.68 | 4.68 | 4.68 | 373 | 1748 | 0.22 | 4.93% |
| 2009-06-15 | 4.46 | 4.46 | 4.46 | 4.46 | 181 | 809 | 0.21 | 4.94% |
| N 2009-06-12 | 4.25 | 4.25 | 4.25 | 4.25 | 118 | 501 | 0.20 | 4.94% |
| 2009-06-11 | 4.05 | 4.05 | 4.05 | 4.05 | 657 | 2663 | 0.19 | 4.92% |
| 2009-06-10 | 3.86 | 3.86 | 3.86 | 3.86 | 103 | 398 | 0.18 | 4.89% |
| 2009-06-09 | 3.68 | 3.68 | 3.68 | 3.68 | 179 | 660 | 0.18 | 5.14% |
| 2009-06-08 | 3.50 | 3.50 | 3.50 | 3.50 | 377 | 1322 | 0.17 | 5.11% |
| 2009-06-03 | 3.33 | 3.33 | 3.33 | 3.33 | 40 | 134 | 0.16 | 5.05% |
| 2009-06-02 | 3.17 | 3.17 | 3.17 | 3.17 | 63 | 201 | 0.15 | 4.97% |
| 2009-06-01 | 3.02 | 3.02 | 3.02 | 3.02 | 85 | 259 | 0.14 | 4.86% |
