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 | 7.57 | 7.63 | 7.20 | 7.26 | 136011 | 1004860 | -0.37 | -4.85% |
| 2009-11-26 | 7.93 | 8.26 | 7.57 | 7.63 | 283524 | 2254859 | -0.30 | -3.78% |
| 2009-11-25 | 7.65 | 8.00 | 7.58 | 7.93 | 157351 | 1225910 | 0.24 | 3.12% |
| 2009-11-24 | 8.25 | 8.26 | 7.57 | 7.69 | 276217 | 2216084 | -0.56 | -6.79% |
| 2009-11-23 | 7.81 | 8.33 | 7.81 | 8.25 | 350917 | 2842858 | 0.44 | 5.63% |
| 2009-11-20 | 7.85 | 7.90 | 7.70 | 7.81 | 157337 | 1227249 | -0.08 | -1.01% |
| 2009-11-19 | 7.84 | 7.90 | 7.75 | 7.89 | 162046 | 1266092 | 0.05 | 0.64% |
| 2009-11-18 | 7.95 | 8.08 | 7.79 | 7.84 | 145015 | 1146907 | -0.07 | -0.89% |
| 2009-11-17 | 7.91 | 7.99 | 7.77 | 7.91 | 201191 | 1583829 | 0.00 | 0.00% |
| 2009-11-16 | 7.85 | 7.97 | 7.70 | 7.91 | 229552 | 1810244 | 0.10 | 1.28% |
| 2009-11-13 | 7.82 | 7.82 | 7.56 | 7.81 | 141062 | 1087662 | 0.03 | 0.39% |
| 2009-11-12 | 7.58 | 7.96 | 7.56 | 7.78 | 246182 | 1929242 | 0.23 | 3.05% |
| 2009-11-11 | 7.68 | 7.79 | 7.47 | 7.55 | 141026 | 1068678 | -0.17 | -2.20% |
| 2009-11-10 | 7.88 | 7.89 | 7.70 | 7.72 | 166505 | 1294780 | -0.13 | -1.66% |
| 2009-11-09 | 7.54 | 7.88 | 7.45 | 7.85 | 282124 | 2176391 | 0.31 | 4.11% |
| 2009-11-06 | 7.63 | 7.65 | 7.43 | 7.54 | 199041 | 1496554 | -0.12 | -1.57% |
| 2009-11-05 | 7.25 | 7.81 | 7.20 | 7.66 | 340938 | 2570475 | 0.40 | 5.51% |
| 2009-11-04 | 7.06 | 7.40 | 7.06 | 7.26 | 139686 | 1012156 | 0.20 | 2.83% |
| 2009-11-03 | 6.89 | 7.09 | 6.89 | 7.06 | 68533 | 481903 | 0.18 | 2.62% |
| 2009-11-02 | 6.55 | 6.93 | 6.50 | 6.88 | 63206 | 426795 | 0.15 | 2.23% |
| 2009-10-30 | 6.82 | 6.90 | 6.72 | 6.73 | 52271 | 356065 | 0.01 | 0.15% |
| 2009-10-29 | 6.91 | 6.91 | 6.67 | 6.72 | 66413 | 449289 | -0.31 | -4.41% |
| 2009-10-28 | 6.93 | 7.07 | 6.85 | 7.03 | 64249 | 446357 | 0.06 | 0.86% |
| 2009-10-27 | 7.16 | 7.18 | 6.96 | 6.97 | 85452 | 603547 | -0.26 | -3.60% |
| 2009-10-26 | 7.41 | 7.41 | 7.14 | 7.23 | 102016 | 739066 | -0.19 | -2.56% |
| 2009-10-23 | 7.26 | 7.54 | 7.23 | 7.42 | 189755 | 1402657 | 0.12 | 1.64% |
| 2009-10-22 | 7.09 | 7.30 | 7.07 | 7.30 | 120368 | 864207 | 0.21 | 2.96% |
| 2009-10-21 | 7.19 | 7.19 | 7.05 | 7.09 | 101503 | 721067 | -0.12 | -1.66% |
| 2009-10-20 | 7.19 | 7.38 | 7.10 | 7.21 | 146291 | 1057978 | 0.08 | 1.12% |
| 2009-10-19 | 6.71 | 7.22 | 6.68 | 7.13 | 168695 | 1180093 | 0.42 | 6.26% |
| 2009-10-16 | 6.75 | 6.81 | 6.58 | 6.71 | 66001 | 439472 | -0.07 | -1.03% |
| 2009-10-15 | 6.76 | 6.91 | 6.72 | 6.78 | 57847 | 393090 | 0.04 | 0.59% |
| 2009-10-14 | 6.75 | 6.93 | 6.64 | 6.74 | 95432 | 648421 | 0.00 | 0.00% |
| 2009-10-13 | 6.69 | 6.75 | 6.58 | 6.74 | 53568 | 358195 | 0.05 | 0.75% |
| 2009-10-12 | 6.82 | 6.82 | 6.56 | 6.69 | 85108 | 569234 | -0.12 | -1.76% |
| 2009-10-09 | 6.47 | 6.83 | 6.42 | 6.81 | 115384 | 770082 | 0.60 | 9.66% |
| 2009-09-30 | 6.19 | 6.34 | 6.17 | 6.21 | 50828 | 316678 | 0.12 | 1.97% |
| 2009-09-29 | 6.48 | 6.54 | 6.00 | 6.09 | 64663 | 398814 | -0.33 | -5.14% |
| 2009-09-28 | 6.67 | 6.83 | 6.37 | 6.42 | 49651 | 328901 | -0.25 | -3.75% |
| 2009-09-25 | 6.74 | 6.85 | 6.60 | 6.67 | 46087 | 310306 | -0.12 | -1.77% |
| 2009-09-24 | 6.68 | 6.97 | 6.50 | 6.79 | 90660 | 612832 | 0.11 | 1.65% |
| 2009-09-23 | 7.03 | 7.14 | 6.50 | 6.68 | 136337 | 931527 | -0.36 | -5.11% |
| 2009-09-22 | 7.41 | 7.47 | 7.00 | 7.04 | 119467 | 864865 | -0.44 | -5.88% |
| 2009-09-21 | 7.19 | 7.54 | 7.07 | 7.48 | 140290 | 1028113 | 0.20 | 2.75% |
| 2009-09-18 | 7.70 | 7.70 | 7.12 | 7.28 | 195030 | 1450036 | -0.41 | -5.33% |
| 2009-09-17 | 7.35 | 7.82 | 7.32 | 7.69 | 267374 | 2043364 | 0.33 | 4.48% |
| 2009-09-16 | 7.49 | 7.51 | 7.15 | 7.36 | 178022 | 1309036 | -0.13 | -1.74% |
| 2009-09-15 | 7.30 | 7.57 | 7.08 | 7.49 | 254391 | 1875103 | 0.18 | 2.46% |
| 2009-09-14 | 7.01 | 7.54 | 6.95 | 7.31 | 236065 | 1713572 | 0.27 | 3.83% |
| 2009-09-11 | 7.08 | 7.29 | 6.94 | 7.04 | 313159 | 2224714 | -0.04 | -0.56% |
| 2009-09-10 | 6.55 | 7.08 | 6.46 | 7.08 | 275080 | 1870687 | 0.64 | 9.94% |
| 2009-09-09 | 6.38 | 6.57 | 6.31 | 6.44 | 146587 | 944814 | 0.12 | 1.90% |
| 2009-09-08 | 6.22 | 6.37 | 6.12 | 6.32 | 83570 | 523960 | 0.04 | 0.64% |
| 2009-09-07 | 6.22 | 6.43 | 6.20 | 6.28 | 97796 | 616377 | 0.05 | 0.80% |
| 2009-09-04 | 6.18 | 6.38 | 6.12 | 6.23 | 105662 | 663462 | 0.07 | 1.14% |
| 2009-09-03 | 5.80 | 6.22 | 5.79 | 6.16 | 104492 | 631634 | 0.37 | 6.39% |
| 2009-09-02 | 5.70 | 5.87 | 5.63 | 5.79 | 35959 | 207175 | 0.01 | 0.17% |
| 2009-09-01 | 5.60 | 5.95 | 5.60 | 5.78 | 56928 | 329178 | 0.08 | 1.40% |
| 2009-08-31 | 6.12 | 6.13 | 5.68 | 5.70 | 82574 | 486764 | -0.52 | -8.36% |
| 2009-08-28 | 6.37 | 6.47 | 6.21 | 6.22 | 83025 | 524444 | -0.20 | -3.12% |
| 2009-08-27 | 6.22 | 6.44 | 6.13 | 6.42 | 131825 | 833376 | 0.16 | 2.56% |
| 2009-08-26 | 6.03 | 6.35 | 5.92 | 6.26 | 102450 | 636263 | 0.22 | 3.64% |
| 2009-08-25 | 6.25 | 6.25 | 5.78 | 6.04 | 99960 | 598367 | -0.23 | -3.67% |
| 2009-08-24 | 6.10 | 6.36 | 6.10 | 6.27 | 112013 | 701591 | 0.19 | 3.12% |
| 2009-08-21 | 5.88 | 6.09 | 5.75 | 6.08 | 97558 | 579824 | 0.19 | 3.23% |
| 2009-08-20 | 5.65 | 5.90 | 5.65 | 5.89 | 89447 | 518719 | 0.23 | 4.06% |
| 2009-08-19 | 6.25 | 6.25 | 5.63 | 5.66 | 92925 | 549062 | -0.60 | -9.59% |
| 2009-08-18 | 6.09 | 6.30 | 5.99 | 6.26 | 92460 | 568377 | 0.06 | 0.97% |
| 2009-08-17 | 6.67 | 6.85 | 6.19 | 6.20 | 103688 | 668288 | -0.68 | -9.88% |
| 2009-08-14 | 7.32 | 7.35 | 6.86 | 6.88 | 94078 | 666355 | -0.45 | -6.14% |
| 2009-08-13 | 7.25 | 7.38 | 7.10 | 7.33 | 73414 | 532733 | 0.07 | 0.96% |
| 2009-08-12 | 7.77 | 7.77 | 7.25 | 7.26 | 89367 | 669392 | -0.52 | -6.68% |
| 2009-08-11 | 7.68 | 7.79 | 7.52 | 7.78 | 88721 | 682565 | 0.12 | 1.57% |
| 2009-08-10 | 7.60 | 7.70 | 7.46 | 7.66 | 77782 | 589861 | 0.15 | 2.00% |
| N 2009-08-07 | 7.61 | 7.78 | 7.46 | 7.51 | 99564 | 760842 | -0.11 | -1.44% |
| N 2009-08-06 | 7.82 | 7.82 | 7.55 | 7.62 | 130312 | 995166 | -0.19 | -2.43% |
| 2009-08-05 | 7.91 | 7.94 | 7.60 | 7.81 | 130797 | 1016624 | -0.07 | -0.89% |
| 2009-08-04 | 8.00 | 8.04 | 7.73 | 7.88 | 141385 | 1111037 | -0.11 | -1.38% |
| 2009-08-03 | 7.80 | 8.09 | 7.73 | 7.99 | 149559 | 1185393 | 0.22 | 2.83% |
| 2009-07-31 | 7.53 | 7.85 | 7.52 | 7.77 | 159698 | 1224184 | 0.27 | 3.60% |
| 2009-07-30 | 7.40 | 7.59 | 7.08 | 7.50 | 159303 | 1175859 | 0.04 | 0.54% |
| 2009-07-29 | 8.14 | 8.14 | 7.33 | 7.46 | 262432 | 2045115 | -0.67 | -8.24% |
| 2009-07-28 | 8.18 | 8.28 | 8.02 | 8.13 | 217909 | 1771913 | -0.09 | -1.09% |
| 2009-07-27 | 8.07 | 8.34 | 7.90 | 8.22 | 296424 | 2418165 | 0.14 | 1.73% |
| 2009-07-24 | 8.16 | 8.23 | 7.70 | 8.08 | 274195 | 2188692 | -0.07 | -0.86% |
| 2009-07-23 | 8.11 | 8.44 | 8.07 | 8.15 | 176023 | 1448770 | 0.09 | 1.12% |
| 2009-07-22 | 8.04 | 8.16 | 8.00 | 8.06 | 176070 | 1422663 | 0.01 | 0.12% |
| 2009-07-21 | 8.51 | 8.55 | 8.00 | 8.05 | 280329 | 2295768 | -0.45 | -5.29% |
| 2009-07-20 | 8.35 | 8.75 | 8.31 | 8.50 | 374594 | 3193216 | 0.16 | 1.92% |
| N 2009-07-17 | 8.08 | 8.48 | 7.91 | 8.34 | 370180 | 3031371 | 0.28 | 3.47% |
| N 2009-07-16 | 8.24 | 8.53 | 8.00 | 8.06 | 575154 | 4763485 | -0.02 | -0.25% |
| 2009-07-15 | 7.74 | 8.08 | 7.65 | 8.08 | 321888 | 2515943 | 0.34 | 4.39% |
| 2009-07-14 | 7.77 | 7.86 | 7.60 | 7.74 | 237437 | 1826649 | 0.02 | 0.26% |
| 2009-07-13 | 7.58 | 7.88 | 7.39 | 7.72 | 366008 | 2797124 | 0.34 | 4.61% |
| 2009-07-10 | 7.32 | 7.60 | 7.26 | 7.38 | 249972 | 1867554 | 0.07 | 0.96% |
| 2009-07-09 | 7.16 | 7.35 | 7.10 | 7.31 | 181117 | 1310862 | 0.15 | 2.10% |
| 2009-07-08 | 7.13 | 7.19 | 7.05 | 7.16 | 115423 | 820237 | 0.02 | 0.28% |
| 2009-07-07 | 7.24 | 7.25 | 7.10 | 7.14 | 179316 | 1284195 | -0.12 | -1.65% |
| 2009-07-06 | 7.22 | 7.38 | 7.10 | 7.26 | 153156 | 1107716 | 0.02 | 0.28% |
| 2009-07-03 | 7.30 | 7.31 | 7.18 | 7.24 | 167725 | 1212655 | -0.14 | -1.90% |
| 2009-07-02 | 7.21 | 7.46 | 7.17 | 7.38 | 221226 | 1630360 | 0.19 | 2.64% |
| 2009-07-01 | 7.25 | 7.36 | 7.05 | 7.19 | 170389 | 1223936 | -0.06 | -0.83% |
| 2009-06-30 | 7.36 | 7.42 | 7.21 | 7.25 | 109894 | 801099 | -0.11 | -1.50% |
| 2009-06-29 | 7.30 | 7.43 | 7.28 | 7.36 | 99658 | 734052 | 0.07 | 0.96% |
| 2009-06-26 | 7.27 | 7.38 | 7.24 | 7.29 | 79376 | 578381 | 0.00 | 0.00% |
| 2009-06-25 | 7.47 | 7.56 | 7.22 | 7.29 | 161929 | 1187690 | -0.18 | -2.41% |
| 2009-06-24 | 7.22 | 7.56 | 7.21 | 7.47 | 192506 | 1423259 | 0.26 | 3.61% |
| 2009-06-23 | 7.32 | 7.40 | 7.15 | 7.21 | 164907 | 1196480 | -0.24 | -3.22% |
| 2009-06-22 | 7.43 | 7.67 | 7.39 | 7.45 | 163274 | 1226346 | 0.07 | 0.95% |
| 2009-06-19 | 7.50 | 7.50 | 7.30 | 7.38 | 166061 | 1225490 | -0.12 | -1.60% |
| 2009-06-18 | 7.62 | 7.67 | 7.45 | 7.50 | 165211 | 1239760 | -0.12 | -1.57% |
| 2009-06-17 | 7.66 | 7.74 | 7.43 | 7.62 | 201664 | 1523188 | -0.07 | -0.91% |
| 2009-06-16 | 7.84 | 7.90 | 7.64 | 7.69 | 284173 | 2199980 | -0.12 | -1.54% |
| 2009-06-15 | 7.48 | 7.83 | 7.40 | 7.81 | 360956 | 2752976 | 0.28 | 3.72% |
| 2009-06-12 | 7.52 | 7.69 | 7.21 | 7.53 | 283098 | 2101894 | -0.07 | -0.92% |
| N 2009-06-11 | 7.48 | 7.73 | 7.38 | 7.60 | 494967 | 3752988 | 0.11 | 1.47% |
| 2009-06-10 | 7.10 | 7.50 | 6.98 | 7.49 | 349605 | 2538006 | 0.41 | 5.79% |
| 2009-06-09 | 7.24 | 7.28 | 6.90 | 7.08 | 195755 | 1377722 | -0.16 | -2.21% |
| 2009-06-08 | 7.35 | 7.49 | 7.11 | 7.24 | 214205 | 1561528 | -0.09 | -1.23% |
| 2009-06-05 | 7.20 | 7.58 | 7.13 | 7.33 | 363315 | 2690426 | 0.14 | 1.95% |
| N 2009-06-04 | 7.26 | 7.29 | 7.00 | 7.19 | 203041 | 1448908 | -0.12 | -1.64% |
| 2009-06-03 | 6.91 | 7.44 | 6.91 | 7.31 | 356217 | 2583085 | 0.33 | 4.73% |
| 2009-06-02 | 7.07 | 7.19 | 6.93 | 6.98 | 238343 | 1677088 | -0.12 | -1.69% |
| 2009-06-01 | 6.88 | 7.15 | 6.82 | 7.10 | 291657 | 2047137 | 0.14 | 2.01% |
