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 | 7.08 | 7.36 | 6.99 | 7.29 | 199310 | 1428402 | 0.10 | 1.39% |
| 2009-11-24 | 7.49 | 7.74 | 7.19 | 7.19 | 324024 | 2418028 | -0.38 | -5.02% |
| 2009-11-23 | 7.21 | 7.64 | 7.08 | 7.57 | 332705 | 2402804 | 0.29 | 3.98% |
| 2009-11-20 | 7.05 | 7.33 | 6.95 | 7.28 | 213428 | 1526026 | 0.23 | 3.26% |
| 2009-11-19 | 7.03 | 7.08 | 6.95 | 7.05 | 145007 | 1015736 | -0.01 | -0.14% |
| 2009-11-18 | 7.12 | 7.15 | 7.02 | 7.06 | 139563 | 987226 | 0.02 | 0.28% |
| 2009-11-17 | 7.01 | 7.17 | 6.81 | 7.04 | 246935 | 1735488 | 0.02 | 0.28% |
| 2009-11-16 | 7.23 | 7.23 | 6.94 | 7.02 | 433227 | 3057182 | -0.28 | -3.84% |
| 2009-11-13 | 7.60 | 7.65 | 7.20 | 7.30 | 378698 | 2763393 | -0.28 | -3.69% |
| 2009-11-12 | 7.58 | 7.80 | 7.38 | 7.58 | 280918 | 2145809 | 0.07 | 0.93% |
| 2009-11-11 | 7.20 | 7.51 | 7.04 | 7.51 | 261660 | 1932631 | 0.36 | 5.04% |
| 2009-11-10 | 6.86 | 7.18 | 6.86 | 7.15 | 208276 | 1474021 | 0.30 | 4.38% |
| 2009-11-09 | 7.13 | 7.19 | 6.75 | 6.85 | 285261 | 1971817 | -0.12 | -1.72% |
| 2009-11-06 | 6.66 | 6.97 | 6.60 | 6.97 | 322035 | 2208450 | 0.33 | 4.97% |
| 2009-11-05 | 6.38 | 6.64 | 6.36 | 6.64 | 327983 | 2166215 | 0.32 | 5.06% |
| 2009-11-04 | 6.30 | 6.35 | 6.22 | 6.32 | 149314 | 939411 | 0.02 | 0.32% |
| 2009-11-03 | 6.20 | 6.42 | 6.17 | 6.30 | 171485 | 1076900 | 0.02 | 0.32% |
| 2009-11-02 | 6.03 | 6.39 | 5.95 | 6.28 | 280998 | 1762453 | 0.09 | 1.45% |
| 2009-10-30 | 5.99 | 6.23 | 5.90 | 6.19 | 310006 | 1884988 | 0.25 | 4.21% |
| 2009-10-29 | 5.86 | 6.00 | 5.81 | 5.94 | 163262 | 967792 | 0.01 | 0.17% |
| 2009-10-28 | 5.81 | 6.00 | 5.81 | 5.93 | 153543 | 908502 | 0.12 | 2.06% |
| 2009-10-27 | 5.74 | 5.92 | 5.66 | 5.81 | 160488 | 936497 | 0.01 | 0.17% |
| 2009-10-26 | 5.90 | 5.92 | 5.62 | 5.80 | 182989 | 1054384 | -0.12 | -2.03% |
| 2009-10-23 | 5.98 | 6.05 | 5.90 | 5.92 | 122901 | 731905 | -0.02 | -0.34% |
| 2009-10-22 | 5.90 | 6.08 | 5.85 | 5.94 | 165780 | 986835 | -0.06 | -1.00% |
| 2009-10-21 | 5.99 | 6.18 | 5.80 | 6.00 | 395348 | 2375628 | -0.07 | -1.15% |
| 2009-10-20 | 5.84 | 6.08 | 5.60 | 6.07 | 532643 | 3103948 | 0.23 | 3.94% |
| 2009-10-19 | 5.51 | 5.84 | 5.48 | 5.84 | 241644 | 1375092 | 0.28 | 5.04% |
| 2009-10-16 | 5.67 | 5.74 | 5.45 | 5.56 | 127494 | 705602 | -0.11 | -1.94% |
| 2009-10-15 | 5.67 | 5.85 | 5.60 | 5.67 | 139805 | 796116 | 0.00 | 0.00% |
| 2009-10-14 | 5.47 | 5.70 | 5.41 | 5.67 | 203494 | 1140590 | 0.22 | 4.04% |
| 2009-10-13 | 5.24 | 5.48 | 5.18 | 5.45 | 126482 | 680850 | 0.21 | 4.01% |
| 2009-10-12 | 5.10 | 5.35 | 5.09 | 5.24 | 108402 | 569675 | 0.14 | 2.75% |
| 2009-10-09 | 4.93 | 5.13 | 4.93 | 5.10 | 74440 | 378094 | 0.21 | 4.29% |
| 2009-09-30 | 4.98 | 5.04 | 4.88 | 4.89 | 49194 | 243356 | 0.00 | 0.00% |
| 2009-09-29 | 5.08 | 5.15 | 4.87 | 4.89 | 66857 | 331374 | -0.23 | -4.49% |
| 2009-09-28 | 5.28 | 5.32 | 5.02 | 5.12 | 67214 | 350286 | -0.14 | -2.66% |
| 2009-09-25 | 5.15 | 5.30 | 5.03 | 5.26 | 99703 | 517554 | 0.04 | 0.77% |
| 2009-09-24 | 4.98 | 5.25 | 4.85 | 5.22 | 161062 | 840129 | 0.22 | 4.40% |
| N 2009-09-23 | 5.26 | 5.35 | 5.00 | 5.00 | 106998 | 546662 | -0.26 | -4.94% |
| 2009-09-22 | 5.48 | 5.48 | 5.26 | 5.26 | 119471 | 637750 | -0.28 | -5.05% |
| 2009-09-21 | 5.57 | 5.57 | 5.33 | 5.54 | 123117 | 665571 | -0.07 | -1.25% |
| 2009-09-18 | 5.47 | 5.69 | 5.27 | 5.61 | 204214 | 1131753 | 0.14 | 2.56% |
| 2009-09-17 | 5.18 | 5.47 | 5.17 | 5.47 | 218071 | 1177345 | 0.26 | 4.99% |
| 2009-09-16 | 5.30 | 5.33 | 5.13 | 5.21 | 242261 | 1267620 | 0.04 | 0.77% |
| 2009-09-15 | 5.00 | 5.17 | 4.90 | 5.17 | 162947 | 836645 | 0.25 | 5.08% |
| 2009-09-14 | 4.72 | 4.94 | 4.70 | 4.92 | 125441 | 609848 | 0.21 | 4.46% |
| 2009-09-11 | 4.65 | 4.79 | 4.61 | 4.71 | 82212 | 389066 | 0.06 | 1.29% |
| 2009-09-10 | 4.78 | 4.78 | 4.63 | 4.65 | 95158 | 446830 | -0.16 | -3.33% |
| 2009-09-09 | 4.90 | 4.92 | 4.74 | 4.81 | 113511 | 545464 | -0.08 | -1.64% |
| 2009-09-08 | 4.77 | 4.95 | 4.73 | 4.89 | 192267 | 935908 | 0.08 | 1.66% |
| N 2009-09-07 | 4.83 | 4.83 | 4.63 | 4.81 | 226304 | 1072289 | 0.21 | 4.57% |
| 2009-09-04 | 4.37 | 4.60 | 4.31 | 4.60 | 146383 | 665913 | 0.22 | 5.02% |
| 2009-09-03 | 4.35 | 4.38 | 4.21 | 4.38 | 124202 | 537714 | 0.21 | 5.04% |
| 2009-09-02 | 4.29 | 4.29 | 4.17 | 4.17 | 125100 | 523889 | -0.22 | -5.01% |
| 2009-09-01 | 4.42 | 4.54 | 4.39 | 4.39 | 92145 | 406294 | -0.23 | -4.98% |
| 2009-08-31 | 4.85 | 4.85 | 4.62 | 4.62 | 87009 | 405883 | -0.24 | -4.94% |
| 2009-08-28 | 4.88 | 4.94 | 4.75 | 4.86 | 86978 | 419564 | -0.02 | -0.41% |
| 2009-08-27 | 4.81 | 4.95 | 4.75 | 4.88 | 123330 | 600338 | 0.08 | 1.67% |
| N 2009-08-26 | 4.65 | 4.87 | 4.61 | 4.80 | 108180 | 517702 | 0.06 | 1.27% |
| 2009-08-25 | 4.96 | 4.98 | 4.74 | 4.74 | 149984 | 715405 | -0.25 | -5.01% |
| 2009-08-24 | 4.99 | 5.09 | 4.82 | 4.99 | 184713 | 913296 | 0.09 | 1.84% |
| N 2009-08-21 | 4.76 | 4.95 | 4.64 | 4.90 | 132552 | 639827 | 0.14 | 2.94% |
| 2009-08-20 | 4.73 | 4.85 | 4.51 | 4.76 | 113630 | 538745 | 0.04 | 0.85% |
| 2009-08-19 | 4.93 | 5.09 | 4.72 | 4.72 | 177931 | 860056 | -0.25 | -5.03% |
| 2009-08-18 | 4.49 | 4.97 | 4.49 | 4.97 | 222440 | 1045275 | 0.24 | 5.07% |
| 2009-08-17 | 4.89 | 4.89 | 4.73 | 4.73 | 72115 | 342708 | -0.25 | -5.02% |
| 2009-08-14 | 4.95 | 5.18 | 4.89 | 4.98 | 173264 | 874793 | -0.03 | -0.60% |
| 2009-08-13 | 5.12 | 5.15 | 5.01 | 5.01 | 224311 | 1130181 | -0.26 | -4.93% |
| 2009-08-12 | 5.30 | 5.44 | 5.27 | 5.27 | 116339 | 616741 | -0.28 | -5.04% |
| 2009-08-11 | 5.60 | 5.64 | 5.48 | 5.55 | 273335 | 1507361 | -0.22 | -3.81% |
| N 2009-08-10 | 5.77 | 5.99 | 5.77 | 5.77 | 155648 | 902886 | -0.30 | -4.94% |
| N 2009-08-07 | 6.40 | 6.41 | 6.07 | 6.07 | 171902 | 1058118 | -0.32 | -5.01% |
| 2009-08-06 | 6.20 | 6.48 | 6.19 | 6.39 | 161448 | 1024773 | 0.15 | 2.40% |
| 2009-08-05 | 6.37 | 6.37 | 6.15 | 6.24 | 124955 | 781045 | -0.13 | -2.04% |
| 2009-08-04 | 6.43 | 6.43 | 6.20 | 6.37 | 162379 | 1020920 | -0.06 | -0.93% |
| 2009-08-03 | 6.45 | 6.52 | 6.26 | 6.43 | 171547 | 1095613 | 0.03 | 0.47% |
| 2009-07-31 | 6.31 | 6.46 | 6.24 | 6.40 | 149344 | 950958 | 0.10 | 1.59% |
| 2009-07-30 | 6.34 | 6.47 | 6.10 | 6.30 | 186027 | 1167882 | -0.05 | -0.79% |
| 2009-07-29 | 6.25 | 6.57 | 6.00 | 6.35 | 352926 | 2258049 | 0.09 | 1.44% |
| 2009-07-28 | 6.35 | 6.35 | 6.16 | 6.26 | 188927 | 1175888 | -0.10 | -1.57% |
| 2009-07-27 | 6.25 | 6.53 | 6.18 | 6.36 | 187906 | 1195092 | 0.11 | 1.76% |
| 2009-07-24 | 6.40 | 6.57 | 6.19 | 6.25 | 252568 | 1607811 | -0.18 | -2.80% |
| 2009-07-23 | 6.54 | 6.85 | 6.39 | 6.43 | 321177 | 2091989 | -0.30 | -4.46% |
| 2009-07-22 | 6.86 | 7.25 | 6.73 | 6.73 | 411674 | 2835029 | -0.35 | -4.94% |
| N 2009-07-21 | 6.85 | 7.08 | 6.77 | 7.08 | 304026 | 2113163 | 0.34 | 5.04% |
| 2009-07-20 | 6.55 | 6.74 | 6.46 | 6.74 | 312934 | 2082471 | 0.32 | 4.98% |
| N 2009-07-17 | 6.04 | 6.42 | 6.04 | 6.42 | 247698 | 1541149 | 0.31 | 5.07% |
| 2009-07-16 | 6.02 | 6.37 | 5.81 | 6.11 | 207991 | 1285942 | 0.02 | 0.33% |
| 2009-07-15 | 6.13 | 6.33 | 6.03 | 6.09 | 362022 | 2238330 | 0.06 | 0.99% |
| 2009-07-14 | 5.90 | 6.03 | 5.77 | 6.03 | 299396 | 1779919 | 0.29 | 5.05% |
| 2009-07-13 | 5.45 | 5.74 | 5.38 | 5.74 | 265887 | 1498156 | 0.26 | 4.75% |
| 2009-07-10 | 5.44 | 5.53 | 5.38 | 5.48 | 126249 | 689017 | 0.05 | 0.92% |
| 2009-07-09 | 5.46 | 5.55 | 5.32 | 5.43 | 177843 | 964024 | -0.02 | -0.37% |
| 2009-07-08 | 5.45 | 5.60 | 5.32 | 5.45 | 403257 | 2201767 | 0.08 | 1.49% |
| 2009-07-07 | 5.11 | 5.37 | 5.03 | 5.37 | 418784 | 2216745 | 0.26 | 5.09% |
| 2009-07-06 | 4.91 | 5.12 | 4.85 | 5.11 | 139400 | 690221 | 0.21 | 4.29% |
| 2009-07-03 | 4.88 | 4.98 | 4.85 | 4.90 | 89556 | 439532 | 0.00 | 0.00% |
| 2009-07-02 | 4.85 | 4.95 | 4.83 | 4.90 | 98585 | 481944 | 0.01 | 0.20% |
| 2009-07-01 | 4.89 | 5.00 | 4.77 | 4.89 | 116425 | 567489 | -0.05 | -1.01% |
| 2009-06-30 | 5.06 | 5.10 | 4.90 | 4.94 | 118097 | 589542 | -0.16 | -3.14% |
| 2009-06-29 | 5.07 | 5.17 | 4.95 | 5.10 | 142401 | 723031 | 0.00 | 0.00% |
| 2009-06-26 | 5.17 | 5.32 | 5.05 | 5.10 | 305207 | 1576658 | -0.13 | -2.49% |
| 2009-06-25 | 4.93 | 5.24 | 4.74 | 5.23 | 369966 | 1814447 | 0.24 | 4.81% |
| 2009-06-24 | 5.11 | 5.16 | 4.90 | 4.99 | 150118 | 749541 | -0.12 | -2.35% |
| 2009-06-22 | 4.98 | 5.12 | 4.87 | 5.11 | 197311 | 995737 | 0.24 | 4.93% |
| 2009-06-19 | 4.83 | 4.98 | 4.75 | 4.87 | 86343 | 420546 | 0.03 | 0.62% |
| N 2009-06-18 | 4.81 | 4.98 | 4.71 | 4.84 | 113114 | 550469 | 0.03 | 0.62% |
| 2009-06-17 | 4.82 | 4.84 | 4.61 | 4.81 | 134732 | 635732 | -0.04 | -0.82% |
| N 2009-06-16 | 4.90 | 5.05 | 4.76 | 4.85 | 159278 | 779035 | -0.09 | -1.82% |
| 2009-06-15 | 4.63 | 4.94 | 4.63 | 4.94 | 294543 | 1441420 | 0.24 | 5.11% |
| 2009-06-12 | 5.08 | 5.08 | 4.66 | 4.70 | 324781 | 1586329 | -0.14 | -2.89% |
| 2009-06-11 | 4.84 | 4.84 | 4.84 | 4.84 | 63077 | 305294 | 0.23 | 4.99% |
| 2009-06-10 | 4.46 | 4.61 | 4.45 | 4.61 | 46847 | 215039 | 0.22 | 5.01% |
| 2009-06-09 | 4.18 | 4.39 | 4.17 | 4.39 | 265069 | 1154238 | 0.21 | 5.02% |
| 2009-06-08 | 4.21 | 4.22 | 4.06 | 4.18 | 108738 | 450374 | 0.04 | 0.97% |
| 2009-06-05 | 4.12 | 4.22 | 4.08 | 4.14 | 125257 | 519918 | 0.01 | 0.24% |
| 2009-06-04 | 4.19 | 4.23 | 4.05 | 4.13 | 147207 | 608972 | -0.08 | -1.90% |
| 2009-06-03 | 4.00 | 4.24 | 3.99 | 4.21 | 298062 | 1246796 | 0.17 | 4.21% |
| 2009-06-02 | 4.09 | 4.10 | 4.02 | 4.04 | 105297 | 426209 | -0.05 | -1.22% |
| 2009-06-01 | 4.15 | 4.18 | 4.02 | 4.09 | 176572 | 726019 | -0.02 | -0.49% |
| 2009-05-27 | 3.93 | 4.11 | 3.93 | 4.11 | 190469 | 777978 | 0.20 | 5.12% |
| 2009-05-26 | 3.91 | 3.99 | 3.81 | 3.91 | 110213 | 432318 | 0.03 | 0.77% |
