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 | 7.73 | 8.10 | 7.64 | 8.05 | 290331 | 2280974 | 0.28 | 3.60% |
| 2009-11-24 | 8.44 | 8.50 | 7.70 | 7.77 | 471817 | 3841351 | -0.63 | -7.50% |
| 2009-11-23 | 8.26 | 8.42 | 8.18 | 8.40 | 317673 | 2629392 | 0.14 | 1.70% |
| 2009-11-20 | 8.35 | 8.53 | 8.25 | 8.26 | 392930 | 3303415 | -0.13 | -1.55% |
| 2009-11-19 | 8.10 | 8.46 | 8.06 | 8.39 | 476925 | 3926755 | 0.25 | 3.07% |
| 2009-11-18 | 7.85 | 8.20 | 7.76 | 8.14 | 492439 | 3947534 | 0.30 | 3.83% |
| 2009-11-17 | 7.80 | 7.88 | 7.70 | 7.84 | 284589 | 2217188 | 0.06 | 0.77% |
| 2009-11-16 | 7.66 | 7.83 | 7.66 | 7.78 | 304438 | 2362480 | 0.16 | 2.10% |
| 2009-11-13 | 7.55 | 7.67 | 7.39 | 7.62 | 205817 | 1553766 | 0.09 | 1.20% |
| 2009-11-12 | 7.54 | 7.72 | 7.50 | 7.53 | 213733 | 1625494 | -0.03 | -0.40% |
| 2009-11-11 | 7.60 | 7.68 | 7.49 | 7.56 | 209844 | 1588650 | -0.11 | -1.43% |
| 2009-11-10 | 7.54 | 7.76 | 7.50 | 7.67 | 352324 | 2681423 | 0.14 | 1.86% |
| 2009-11-09 | 7.50 | 7.57 | 7.35 | 7.53 | 218222 | 1628819 | 0.05 | 0.67% |
| 2009-11-06 | 7.56 | 7.60 | 7.45 | 7.48 | 328176 | 2469051 | -0.05 | -0.66% |
| 2009-11-05 | 7.30 | 7.63 | 7.30 | 7.53 | 449814 | 3379125 | 0.19 | 2.59% |
| 2009-11-04 | 7.41 | 7.43 | 7.26 | 7.34 | 210141 | 1541902 | -0.07 | -0.94% |
| 2009-11-03 | 7.13 | 7.42 | 7.13 | 7.41 | 327247 | 2387659 | 0.29 | 4.07% |
| 2009-11-02 | 6.85 | 7.13 | 6.75 | 7.12 | 155212 | 1082119 | 0.18 | 2.59% |
| 2009-10-30 | 7.02 | 7.09 | 6.92 | 6.94 | 105810 | 741031 | 0.02 | 0.29% |
| 2009-10-29 | 7.00 | 7.04 | 6.90 | 6.92 | 104201 | 725143 | -0.23 | -3.22% |
| 2009-10-28 | 6.85 | 7.18 | 6.84 | 7.15 | 125063 | 879432 | 0.23 | 3.32% |
| 2009-10-27 | 7.13 | 7.18 | 6.92 | 6.92 | 156491 | 1099845 | -0.26 | -3.62% |
| 2009-10-26 | 7.36 | 7.46 | 7.12 | 7.18 | 212136 | 1535844 | -0.15 | -2.05% |
| 2009-10-23 | 7.30 | 7.54 | 7.22 | 7.33 | 294679 | 2178667 | -0.05 | -0.68% |
| 2009-10-22 | 6.94 | 7.59 | 6.86 | 7.38 | 405812 | 2951808 | 0.44 | 6.34% |
| 2009-10-21 | 7.11 | 7.11 | 6.90 | 6.94 | 201821 | 1413600 | -0.17 | -2.39% |
| 2009-10-20 | 7.13 | 7.16 | 7.01 | 7.11 | 155929 | 1102480 | 0.01 | 0.14% |
| 2009-10-19 | 6.90 | 7.14 | 6.90 | 7.10 | 165320 | 1165427 | 0.16 | 2.31% |
| 2009-10-16 | 6.91 | 7.00 | 6.75 | 6.94 | 116756 | 801568 | 0.01 | 0.14% |
| 2009-10-15 | 7.06 | 7.12 | 6.86 | 6.93 | 226177 | 1580192 | -0.05 | -0.72% |
| 2009-10-14 | 6.78 | 7.04 | 6.72 | 6.98 | 218263 | 1507772 | 0.19 | 2.80% |
| 2009-10-13 | 6.50 | 6.79 | 6.41 | 6.79 | 142136 | 945345 | 0.31 | 4.78% |
| 2009-10-12 | 6.57 | 6.60 | 6.41 | 6.48 | 78213 | 509960 | -0.09 | -1.37% |
| 2009-10-09 | 6.27 | 6.57 | 6.26 | 6.57 | 88261 | 568606 | 0.38 | 6.14% |
| 2009-09-30 | 6.16 | 6.25 | 6.11 | 6.19 | 59012 | 364752 | 0.09 | 1.48% |
| 2009-09-29 | 6.25 | 6.33 | 5.91 | 6.10 | 91933 | 558524 | -0.15 | -2.40% |
| 2009-09-28 | 6.57 | 6.66 | 6.20 | 6.25 | 60579 | 392119 | -0.32 | -4.87% |
| 2009-09-25 | 6.60 | 6.66 | 6.51 | 6.57 | 55260 | 364179 | -0.07 | -1.05% |
| 2009-09-24 | 6.60 | 6.74 | 6.44 | 6.64 | 102944 | 679886 | -0.02 | -0.30% |
| 2009-09-23 | 6.85 | 6.95 | 6.60 | 6.66 | 121136 | 817028 | -0.21 | -3.06% |
| 2009-09-22 | 7.17 | 7.21 | 6.85 | 6.87 | 136943 | 961084 | -0.30 | -4.18% |
| 2009-09-21 | 6.97 | 7.19 | 6.70 | 7.17 | 183991 | 1270938 | 0.15 | 2.14% |
| 2009-09-18 | 7.39 | 7.46 | 6.93 | 7.02 | 286761 | 2063679 | -0.34 | -4.62% |
| 2009-09-17 | 7.18 | 7.47 | 7.10 | 7.36 | 332741 | 2437881 | 0.09 | 1.24% |
| 2009-09-16 | 7.01 | 7.57 | 7.01 | 7.27 | 592799 | 4340972 | 0.38 | 5.51% |
| 2009-09-15 | 6.72 | 6.96 | 6.67 | 6.89 | 269337 | 1840543 | 0.17 | 2.53% |
| 2009-09-14 | 6.46 | 6.74 | 6.44 | 6.72 | 213188 | 1403320 | 0.29 | 4.51% |
| 2009-09-11 | 6.30 | 6.46 | 6.30 | 6.43 | 99826 | 640965 | 0.10 | 1.58% |
| N 2009-09-10 | 6.47 | 6.47 | 6.29 | 6.33 | 107243 | 683284 | -0.16 | -2.46% |
| 2009-09-09 | 6.52 | 6.58 | 6.40 | 6.49 | 150154 | 972155 | -0.08 | -1.22% |
| N 2009-09-08 | 6.45 | 6.60 | 6.34 | 6.57 | 224039 | 1461932 | 0.14 | 2.18% |
| N 2009-09-07 | 6.29 | 6.46 | 6.27 | 6.43 | 157848 | 1004756 | 0.14 | 2.23% |
| 2009-09-04 | 6.25 | 6.33 | 6.17 | 6.29 | 121861 | 762839 | 0.03 | 0.48% |
| 2009-09-03 | 5.99 | 6.29 | 5.97 | 6.26 | 121152 | 743779 | 0.29 | 4.86% |
| 2009-09-02 | 5.94 | 6.04 | 5.88 | 5.97 | 50632 | 301967 | 0.01 | 0.17% |
| 2009-09-01 | 5.88 | 6.06 | 5.83 | 5.96 | 77841 | 464160 | 0.02 | 0.34% |
| 2009-08-31 | 6.23 | 6.26 | 5.90 | 5.94 | 118347 | 711606 | -0.40 | -6.31% |
| 2009-08-28 | 6.40 | 6.53 | 6.25 | 6.34 | 127759 | 815343 | -0.11 | -1.71% |
| 2009-08-27 | 6.34 | 6.54 | 6.26 | 6.45 | 169818 | 1091001 | 0.12 | 1.90% |
| 2009-08-26 | 6.14 | 6.36 | 6.03 | 6.33 | 145143 | 911562 | 0.19 | 3.09% |
| 2009-08-25 | 6.20 | 6.21 | 5.91 | 6.14 | 135242 | 818688 | -0.12 | -1.92% |
| 2009-08-24 | 6.22 | 6.29 | 6.12 | 6.26 | 134980 | 839908 | 0.07 | 1.13% |
| 2009-08-21 | 5.92 | 6.22 | 5.82 | 6.19 | 174830 | 1060565 | 0.29 | 4.92% |
| 2009-08-20 | 5.62 | 5.93 | 5.60 | 5.90 | 115478 | 666891 | 0.28 | 4.98% |
| 2009-08-19 | 6.14 | 6.15 | 5.58 | 5.62 | 121095 | 716010 | -0.52 | -8.47% |
| 2009-08-18 | 6.04 | 6.18 | 5.91 | 6.14 | 141984 | 860987 | 0.06 | 0.99% |
| 2009-08-17 | 6.58 | 6.58 | 6.07 | 6.08 | 145721 | 921014 | -0.62 | -9.25% |
| 2009-08-14 | 7.00 | 7.09 | 6.70 | 6.70 | 107896 | 738930 | -0.36 | -5.10% |
| 2009-08-13 | 6.90 | 7.17 | 6.67 | 7.06 | 132404 | 914080 | 0.21 | 3.07% |
| N 2009-08-12 | 7.25 | 7.26 | 6.80 | 6.85 | 156716 | 1101235 | -0.44 | -6.04% |
| 2009-08-11 | 7.30 | 7.32 | 7.18 | 7.29 | 94159 | 683911 | 0.02 | 0.28% |
| 2009-08-10 | 7.35 | 7.43 | 7.13 | 7.27 | 136160 | 987080 | -0.01 | -0.14% |
| 2009-08-07 | 7.60 | 7.69 | 7.20 | 7.28 | 259368 | 1932412 | -0.39 | -5.08% |
| 2009-08-06 | 7.61 | 7.85 | 7.60 | 7.67 | 493033 | 3817014 | 0.07 | 0.92% |
| 2009-08-05 | 7.32 | 7.64 | 7.26 | 7.60 | 282151 | 2106958 | 0.28 | 3.83% |
| 2009-08-04 | 7.38 | 7.38 | 7.20 | 7.32 | 188935 | 1377415 | -0.07 | -0.95% |
| 2009-08-03 | 7.32 | 7.39 | 7.18 | 7.39 | 227314 | 1653319 | 0.09 | 1.23% |
| 2009-07-31 | 7.10 | 7.37 | 7.05 | 7.30 | 219721 | 1583404 | 0.23 | 3.25% |
| 2009-07-30 | 7.04 | 7.23 | 6.79 | 7.07 | 253300 | 1769666 | 0.03 | 0.43% |
| 2009-07-29 | 7.75 | 7.75 | 6.98 | 7.04 | 387282 | 2864000 | -0.72 | -9.28% |
| N 2009-07-28 | 7.70 | 7.77 | 7.50 | 7.76 | 466856 | 3562209 | -0.14 | -1.77% |
| N 2009-07-27 | 7.95 | 7.99 | 7.80 | 7.90 | 260617 | 2056977 | 0.00 | 0.00% |
| 2009-07-24 | 7.75 | 7.93 | 7.59 | 7.90 | 301312 | 2350588 | 0.21 | 2.73% |
| 2009-07-23 | 7.70 | 7.76 | 7.60 | 7.69 | 161628 | 1241210 | -0.02 | -0.26% |
| 2009-07-22 | 7.51 | 7.78 | 7.50 | 7.71 | 209985 | 1604316 | 0.13 | 1.72% |
| 2009-07-21 | 7.91 | 7.94 | 7.52 | 7.58 | 278121 | 2136278 | -0.30 | -3.81% |
| 2009-07-20 | 7.92 | 7.96 | 7.80 | 7.88 | 262412 | 2059907 | 0.01 | 0.13% |
| N 2009-07-17 | 7.72 | 8.00 | 7.72 | 7.87 | 254921 | 2009522 | 0.13 | 1.68% |
| 2009-07-16 | 8.03 | 8.04 | 7.66 | 7.74 | 336572 | 2641539 | -0.19 | -2.40% |
| N 2009-07-15 | 7.68 | 8.05 | 7.60 | 7.93 | 484571 | 3784775 | 0.28 | 3.66% |
| 2009-07-14 | 7.24 | 7.66 | 7.17 | 7.65 | 344858 | 2554346 | 0.48 | 6.70% |
| 2009-07-13 | 7.16 | 7.28 | 7.06 | 7.17 | 236473 | 1697314 | 0.04 | 0.56% |
| 2009-07-10 | 7.08 | 7.30 | 7.06 | 7.13 | 338081 | 2418418 | 0.04 | 0.56% |
| 2009-07-09 | 6.80 | 7.17 | 6.72 | 7.09 | 419793 | 2935431 | 0.29 | 4.26% |
| 2009-07-08 | 6.61 | 6.81 | 6.59 | 6.80 | 242715 | 1628360 | 0.16 | 2.41% |
| 2009-07-07 | 6.54 | 6.76 | 6.54 | 6.64 | 255224 | 1697377 | 0.08 | 1.22% |
| 2009-07-06 | 6.54 | 6.63 | 6.49 | 6.56 | 179131 | 1172149 | -0.01 | -0.15% |
| 2009-07-03 | 6.59 | 6.59 | 6.48 | 6.57 | 200594 | 1308495 | -0.04 | -0.60% |
| 2009-07-02 | 6.75 | 6.76 | 6.55 | 6.61 | 263623 | 1747314 | -0.10 | -1.49% |
| 2009-07-01 | 6.64 | 6.86 | 6.58 | 6.71 | 332062 | 2240269 | 0.10 | 1.51% |
| N 2009-06-30 | 6.68 | 6.75 | 6.55 | 6.61 | 389408 | 2582342 | -0.09 | -1.34% |
| 2009-06-29 | 6.44 | 6.74 | 6.33 | 6.70 | 428943 | 2823720 | 0.27 | 4.20% |
| 2009-06-26 | 6.42 | 6.55 | 6.33 | 6.43 | 246856 | 1591139 | -0.03 | -0.46% |
| 2009-06-25 | 6.39 | 6.63 | 6.31 | 6.46 | 191779 | 1244359 | -6.26 | -49.21% |
| 2009-06-24 | 12.87 | 12.96 | 12.61 | 12.72 | 153167 | 1949514 | -0.08 | -0.62% |
| 2009-06-23 | 12.58 | 13.07 | 12.51 | 12.80 | 112715 | 1446340 | 0.10 | 0.79% |
| 2009-06-22 | 13.26 | 13.39 | 12.66 | 12.70 | 172422 | 2222225 | -0.48 | -3.64% |
| N 2009-06-19 | 14.02 | 14.13 | 13.16 | 13.18 | 298708 | 4015986 | -0.62 | -4.49% |
| N 2009-06-18 | 13.05 | 14.20 | 13.05 | 13.80 | 285436 | 3897858 | 0.76 | 5.83% |
| 2009-06-17 | 12.92 | 13.20 | 12.71 | 13.04 | 137849 | 1788338 | 0.11 | 0.85% |
| 2009-06-16 | 12.55 | 13.07 | 12.52 | 12.93 | 156468 | 1997889 | 0.13 | 1.02% |
| 2009-06-15 | 12.23 | 12.96 | 12.10 | 12.80 | 227905 | 2889512 | 0.57 | 4.66% |
| 2009-06-12 | 11.86 | 12.25 | 11.72 | 12.23 | 115906 | 1390162 | 0.37 | 3.12% |
| 2009-06-11 | 12.22 | 12.22 | 11.85 | 11.86 | 93832 | 1126636 | -0.36 | -2.95% |
| 2009-06-10 | 11.80 | 12.32 | 11.72 | 12.22 | 142542 | 1722979 | 0.46 | 3.91% |
| 2009-06-09 | 11.80 | 11.90 | 11.50 | 11.76 | 82225 | 957278 | -0.04 | -0.34% |
| 2009-06-08 | 12.04 | 12.08 | 11.75 | 11.80 | 69700 | 826515 | -0.24 | -1.99% |
| 2009-06-05 | 12.25 | 12.28 | 11.96 | 12.04 | 67765 | 819213 | -0.12 | -0.99% |
| 2009-06-04 | 12.04 | 12.32 | 11.92 | 12.16 | 102849 | 1246629 | 0.13 | 1.08% |
| 2009-06-03 | 12.16 | 12.16 | 11.91 | 12.03 | 78613 | 944439 | -0.13 | -1.07% |
| 2009-06-02 | 11.81 | 12.23 | 11.69 | 12.16 | 136006 | 1616372 | 0.35 | 2.96% |
| 2009-06-01 | 11.94 | 11.98 | 11.70 | 11.81 | 85194 | 1005316 | -0.03 | -0.25% |
| N 2009-05-27 | 11.79 | 12.00 | 11.72 | 11.84 | 71247 | 845381 | 0.29 | 2.51% |
