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 | 7.78 | 7.94 | 7.60 | 7.89 | 47269 | 367986 | 0.02 | 0.25% |
| 2009-11-24 | 8.30 | 8.32 | 7.87 | 7.87 | 66800 | 540588 | -0.41 | -4.95% |
| 2009-11-23 | 8.26 | 8.46 | 8.17 | 8.28 | 80859 | 672087 | 0.04 | 0.48% |
| 2009-11-20 | 7.99 | 8.33 | 7.99 | 8.24 | 107956 | 886523 | 0.29 | 3.65% |
| 2009-11-19 | 7.84 | 7.97 | 7.83 | 7.95 | 55820 | 441592 | 0.14 | 1.79% |
| 2009-11-18 | 7.90 | 7.95 | 7.74 | 7.81 | 48539 | 379919 | -0.09 | -1.14% |
| 2009-11-17 | 8.02 | 8.10 | 7.84 | 7.90 | 47888 | 378810 | -0.11 | -1.37% |
| 2009-11-16 | 7.91 | 8.17 | 7.89 | 8.01 | 52672 | 422172 | 0.10 | 1.26% |
| 2009-11-13 | 7.89 | 7.94 | 7.70 | 7.91 | 44650 | 349414 | 0.04 | 0.51% |
| 2009-11-12 | 7.80 | 8.07 | 7.76 | 7.87 | 59496 | 472624 | 0.09 | 1.16% |
| 2009-11-11 | 7.71 | 7.83 | 7.70 | 7.78 | 32141 | 249178 | 0.04 | 0.52% |
| 2009-11-10 | 7.71 | 7.87 | 7.62 | 7.74 | 47280 | 364906 | 0.04 | 0.52% |
| 2009-11-09 | 7.75 | 7.78 | 7.54 | 7.70 | 83573 | 638740 | -0.12 | -1.53% |
| 2009-11-06 | 8.34 | 8.34 | 7.74 | 7.82 | 165812 | 1320738 | -0.31 | -3.81% |
| 2009-11-04 | 7.76 | 8.13 | 7.68 | 8.13 | 106307 | 853427 | 0.39 | 5.04% |
| 2009-11-03 | 7.71 | 7.90 | 7.65 | 7.74 | 51934 | 402478 | 0.01 | 0.13% |
| 2009-11-02 | 7.48 | 7.83 | 7.32 | 7.73 | 89089 | 683606 | 0.27 | 3.62% |
| 2009-10-30 | 7.13 | 7.46 | 7.13 | 7.46 | 74585 | 554044 | 0.36 | 5.07% |
| 2009-10-29 | 7.08 | 7.17 | 6.98 | 7.10 | 34229 | 242855 | 0.01 | 0.14% |
| 2009-10-28 | 7.01 | 7.13 | 6.85 | 7.09 | 25095 | 175257 | 0.09 | 1.29% |
| 2009-10-27 | 7.25 | 7.26 | 6.95 | 7.00 | 48406 | 343872 | -0.29 | -3.98% |
| 2009-10-26 | 7.24 | 7.33 | 7.13 | 7.29 | 42050 | 304943 | 0.09 | 1.25% |
| 2009-10-23 | 7.20 | 7.33 | 7.11 | 7.20 | 58450 | 420541 | 0.02 | 0.28% |
| 2009-10-22 | 7.15 | 7.33 | 7.10 | 7.18 | 38551 | 278357 | 0.02 | 0.28% |
| 2009-10-21 | 7.08 | 7.29 | 7.05 | 7.16 | 40366 | 289471 | 0.03 | 0.42% |
| 2009-10-20 | 7.25 | 7.25 | 7.01 | 7.13 | 65517 | 466176 | 0.06 | 0.85% |
| 2009-10-19 | 6.73 | 7.07 | 6.72 | 7.07 | 28017 | 196363 | 0.34 | 5.05% |
| 2009-10-16 | 6.78 | 6.87 | 6.64 | 6.73 | 23333 | 157005 | -0.05 | -0.74% |
| 2009-10-15 | 6.69 | 6.81 | 6.64 | 6.78 | 28496 | 191914 | 0.08 | 1.19% |
| 2009-10-14 | 6.67 | 6.78 | 6.61 | 6.70 | 32593 | 218207 | 0.09 | 1.36% |
| 2009-10-13 | 6.52 | 6.63 | 6.52 | 6.61 | 17606 | 115907 | 0.05 | 0.76% |
| 2009-10-12 | 6.66 | 6.66 | 6.54 | 6.56 | 16306 | 107447 | -0.06 | -0.91% |
| 2009-10-09 | 6.49 | 6.67 | 6.42 | 6.62 | 23720 | 155811 | 0.24 | 3.76% |
| 2009-09-30 | 6.47 | 6.50 | 6.31 | 6.38 | 13840 | 88714 | 0.00 | 0.00% |
| 2009-09-29 | 6.46 | 6.53 | 6.18 | 6.38 | 17811 | 113471 | -0.07 | -1.08% |
| 2009-09-28 | 6.44 | 6.76 | 6.38 | 6.45 | 32936 | 216741 | 0.01 | 0.15% |
| 2009-09-25 | 6.41 | 6.55 | 6.37 | 6.44 | 18121 | 116910 | -0.05 | -0.77% |
| N 2009-09-24 | 6.78 | 6.78 | 6.31 | 6.49 | 30567 | 199606 | -0.13 | -1.96% |
| 2009-09-23 | 7.00 | 7.06 | 6.61 | 6.62 | 31746 | 214881 | -0.34 | -4.88% |
| 2009-09-22 | 7.17 | 7.28 | 6.95 | 6.96 | 37385 | 267237 | -0.21 | -2.93% |
| 2009-09-21 | 7.28 | 7.35 | 6.91 | 7.17 | 41433 | 295858 | -0.10 | -1.38% |
| 2009-09-18 | 7.05 | 7.39 | 7.00 | 7.27 | 71049 | 512611 | 0.22 | 3.12% |
| 2009-09-17 | 6.92 | 7.09 | 6.92 | 7.05 | 30541 | 214415 | 0.13 | 1.88% |
| 2009-09-16 | 6.90 | 6.97 | 6.81 | 6.92 | 27248 | 187908 | 0.00 | 0.00% |
| 2009-09-15 | 7.00 | 7.13 | 6.86 | 6.92 | 53626 | 374626 | -0.02 | -0.29% |
| 2009-09-14 | 6.62 | 6.94 | 6.62 | 6.94 | 67464 | 464890 | 0.33 | 4.99% |
| 2009-09-11 | 6.52 | 6.71 | 6.52 | 6.61 | 28362 | 188252 | 0.02 | 0.30% |
| 2009-09-10 | 6.52 | 6.67 | 6.41 | 6.59 | 30447 | 199131 | 0.05 | 0.77% |
| N 2009-09-09 | 6.58 | 6.59 | 6.42 | 6.54 | 30371 | 197299 | -0.03 | -0.46% |
| 2009-09-08 | 6.50 | 6.60 | 6.38 | 6.57 | 26017 | 169246 | 0.02 | 0.30% |
| 2009-09-07 | 6.45 | 6.69 | 6.40 | 6.55 | 37344 | 244567 | 0.13 | 2.02% |
| 2009-09-04 | 6.40 | 6.50 | 6.34 | 6.42 | 30410 | 195122 | 0.02 | 0.31% |
| 2009-09-03 | 6.15 | 6.45 | 6.05 | 6.40 | 33912 | 212833 | 0.25 | 4.07% |
| 2009-09-02 | 6.36 | 6.45 | 5.95 | 6.15 | 30595 | 188210 | -0.11 | -1.76% |
| 2009-09-01 | 6.17 | 6.37 | 6.15 | 6.26 | 23728 | 147744 | 0.01 | 0.16% |
| 2009-08-31 | 6.67 | 6.67 | 6.25 | 6.25 | 28842 | 182976 | -0.33 | -5.01% |
| 2009-08-28 | 6.79 | 6.90 | 6.57 | 6.58 | 23193 | 155052 | -0.23 | -3.38% |
| 2009-08-27 | 6.65 | 6.86 | 6.61 | 6.81 | 31350 | 212087 | 0.10 | 1.49% |
| 2009-08-26 | 6.55 | 6.82 | 6.46 | 6.71 | 32123 | 214649 | 0.14 | 2.13% |
| 2009-08-25 | 6.78 | 6.78 | 6.36 | 6.57 | 42725 | 280041 | 0.06 | 0.92% |
| 2009-08-21 | 6.41 | 6.58 | 6.35 | 6.51 | 28556 | 185481 | 0.02 | 0.31% |
| N 2009-08-20 | 6.35 | 6.54 | 6.11 | 6.49 | 33203 | 211073 | 0.16 | 2.53% |
| 2009-08-19 | 6.79 | 6.97 | 6.33 | 6.33 | 26378 | 173771 | -0.32 | -4.81% |
| 2009-08-18 | 6.55 | 6.74 | 6.46 | 6.65 | 45005 | 293449 | -0.15 | -2.21% |
| N 2009-08-17 | 7.03 | 7.03 | 6.80 | 6.80 | 31942 | 217806 | -0.36 | -5.03% |
| 2009-08-14 | 7.56 | 7.60 | 7.16 | 7.16 | 36508 | 265427 | -0.39 | -5.17% |
| 2009-08-13 | 7.57 | 7.67 | 7.40 | 7.55 | 25046 | 188658 | -0.01 | -0.13% |
| 2009-08-12 | 7.99 | 7.99 | 7.56 | 7.56 | 40015 | 306956 | -0.40 | -5.03% |
| 2009-08-11 | 7.93 | 8.05 | 7.84 | 7.96 | 22914 | 181548 | 0.04 | 0.51% |
| 2009-08-10 | 8.21 | 8.25 | 7.79 | 7.92 | 40392 | 323594 | -0.23 | -2.82% |
| 2009-08-07 | 8.17 | 8.50 | 8.10 | 8.15 | 70683 | 586788 | 0.00 | 0.00% |
| N 2009-08-06 | 8.00 | 8.26 | 7.89 | 8.15 | 56642 | 459397 | 0.11 | 1.37% |
| 2009-08-05 | 8.04 | 8.16 | 7.85 | 8.04 | 46200 | 370702 | -0.02 | -0.25% |
| 2009-08-04 | 8.11 | 8.22 | 7.76 | 8.06 | 65554 | 524819 | -0.10 | -1.23% |
| 2009-08-03 | 7.98 | 8.25 | 7.92 | 8.16 | 60279 | 487907 | 0.16 | 2.00% |
| 2009-07-31 | 7.59 | 8.00 | 7.57 | 8.00 | 96202 | 757414 | 0.37 | 4.85% |
| 2009-07-30 | 7.55 | 7.80 | 7.46 | 7.63 | 95439 | 721127 | -0.22 | -2.80% |
| 2009-07-29 | 8.18 | 8.33 | 7.85 | 7.85 | 67815 | 548591 | -0.40 | -4.85% |
| 2009-07-28 | 8.35 | 8.38 | 8.10 | 8.25 | 69958 | 573611 | -0.10 | -1.20% |
| 2009-07-27 | 8.31 | 8.45 | 8.21 | 8.35 | 73695 | 612329 | 0.03 | 0.36% |
| 2009-07-24 | 8.72 | 8.84 | 8.31 | 8.32 | 117769 | 998385 | -0.43 | -4.91% |
| N 2009-07-23 | 8.98 | 8.98 | 8.68 | 8.75 | 82702 | 727644 | -0.21 | -2.34% |
| N 2009-07-22 | 8.70 | 9.15 | 8.62 | 8.96 | 164845 | 1463613 | 0.22 | 2.52% |
| 2009-07-21 | 8.36 | 8.77 | 8.14 | 8.74 | 191497 | 1642350 | 0.39 | 4.67% |
| 2009-07-20 | 8.20 | 8.53 | 8.17 | 8.35 | 97552 | 817722 | 0.17 | 2.08% |
| 2009-07-17 | 8.29 | 8.33 | 8.10 | 8.18 | 94865 | 779170 | -0.08 | -0.97% |
| 2009-07-16 | 7.85 | 8.26 | 7.80 | 8.26 | 151171 | 1224732 | 0.39 | 4.96% |
| 2009-07-15 | 8.00 | 8.12 | 7.81 | 7.87 | 86948 | 689695 | -0.16 | -1.99% |
| 2009-07-14 | 8.00 | 8.18 | 7.94 | 8.03 | 73287 | 590004 | 0.04 | 0.50% |
| 2009-07-13 | 7.80 | 8.15 | 7.78 | 7.99 | 90447 | 719192 | 0.18 | 2.31% |
| 2009-07-10 | 7.79 | 7.87 | 7.63 | 7.81 | 70810 | 549543 | 0.04 | 0.52% |
| 2009-07-09 | 7.70 | 7.83 | 7.62 | 7.77 | 77676 | 601107 | 0.10 | 1.30% |
| 2009-07-08 | 7.42 | 7.73 | 7.38 | 7.67 | 88711 | 675787 | 0.16 | 2.13% |
| 2009-07-07 | 7.39 | 7.73 | 7.38 | 7.51 | 90572 | 687114 | 0.15 | 2.04% |
| 2009-07-06 | 7.38 | 7.43 | 7.26 | 7.36 | 36611 | 268026 | -0.04 | -0.54% |
| 2009-07-03 | 7.29 | 7.45 | 7.26 | 7.40 | 48310 | 356515 | 0.08 | 1.09% |
| 2009-07-02 | 7.32 | 7.36 | 7.24 | 7.32 | 39204 | 285350 | 0.00 | 0.00% |
| 2009-07-01 | 7.32 | 7.41 | 7.24 | 7.32 | 28125 | 205561 | 0.01 | 0.14% |
| 2009-06-30 | 7.31 | 7.45 | 7.23 | 7.31 | 33115 | 242727 | 0.00 | 0.00% |
| 2009-06-29 | 7.34 | 7.38 | 7.22 | 7.31 | 39746 | 288964 | -0.03 | -0.41% |
| 2009-06-26 | 7.43 | 7.54 | 7.30 | 7.34 | 49035 | 362466 | -0.09 | -1.21% |
| N 2009-06-25 | 7.77 | 7.77 | 7.42 | 7.43 | 90935 | 690517 | -0.20 | -2.62% |
| 2009-06-24 | 7.35 | 7.63 | 7.35 | 7.63 | 79955 | 606678 | 0.36 | 4.95% |
| 2009-06-23 | 7.20 | 7.40 | 7.13 | 7.27 | 39714 | 289616 | 0.02 | 0.28% |
| 2009-06-22 | 7.22 | 7.33 | 7.20 | 7.25 | 41930 | 304015 | 0.00 | 0.00% |
| 2009-06-19 | 7.48 | 7.52 | 7.23 | 7.25 | 65983 | 484442 | -0.23 | -3.08% |
| 2009-06-18 | 7.54 | 7.58 | 7.43 | 7.48 | 44823 | 335957 | -0.06 | -0.80% |
| 2009-06-17 | 7.52 | 7.59 | 7.43 | 7.54 | 41525 | 311165 | -0.02 | -0.27% |
| 2009-06-16 | 7.58 | 7.73 | 7.47 | 7.56 | 46312 | 350837 | -0.13 | -1.69% |
| 2009-06-15 | 7.40 | 7.78 | 7.29 | 7.69 | 90412 | 681281 | 0.21 | 2.81% |
| 2009-06-12 | 7.80 | 7.97 | 7.43 | 7.48 | 127974 | 991990 | -0.16 | -2.09% |
| 2009-06-11 | 7.23 | 7.64 | 7.23 | 7.64 | 93988 | 700714 | 0.36 | 4.95% |
| 2009-06-10 | 7.28 | 7.34 | 7.18 | 7.28 | 45102 | 327432 | 0.01 | 0.14% |
| 2009-06-09 | 7.35 | 7.39 | 7.18 | 7.27 | 42689 | 309694 | -0.01 | -0.14% |
| 2009-06-08 | 7.20 | 7.35 | 7.16 | 7.28 | 46084 | 334017 | 0.08 | 1.11% |
| 2009-06-05 | 7.21 | 7.34 | 7.16 | 7.20 | 45868 | 331892 | -0.05 | -0.69% |
| 2009-06-04 | 7.32 | 7.42 | 7.13 | 7.25 | 58988 | 426898 | -0.13 | -1.76% |
| 2009-06-03 | 7.20 | 7.53 | 7.20 | 7.38 | 69943 | 518440 | 0.15 | 2.08% |
| 2009-06-02 | 7.26 | 7.30 | 7.19 | 7.23 | 42419 | 307188 | 0.00 | 0.00% |
| 2009-06-01 | 7.30 | 7.33 | 7.18 | 7.23 | 46020 | 332471 | -0.01 | -0.14% |
| 2009-05-27 | 7.24 | 7.35 | 7.17 | 7.24 | 37148 | 268939 | 0.05 | 0.69% |
| 2009-05-26 | 7.10 | 7.37 | 7.10 | 7.19 | 46461 | 336794 | 0.02 | 0.28% |
