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 | 7.05 | 7.19 | 6.85 | 6.87 | 109350 | 763967 | -0.30 | -4.18% |
| 2009-11-26 | 7.74 | 7.88 | 7.06 | 7.17 | 139919 | 1041895 | -0.61 | -7.84% |
| 2009-11-25 | 7.43 | 7.80 | 7.38 | 7.78 | 125318 | 958046 | 0.31 | 4.15% |
| 2009-11-24 | 8.10 | 8.12 | 7.32 | 7.47 | 177307 | 1383481 | -0.62 | -7.66% |
| 2009-11-23 | 8.00 | 8.20 | 7.93 | 8.09 | 154786 | 1248626 | 0.23 | 2.93% |
| 2009-11-20 | 7.81 | 8.05 | 7.70 | 7.86 | 177111 | 1402765 | 0.07 | 0.90% |
| 2009-11-19 | 7.82 | 7.85 | 7.61 | 7.79 | 131977 | 1017940 | -0.04 | -0.51% |
| 2009-11-18 | 7.80 | 8.08 | 7.71 | 7.83 | 121500 | 954710 | 0.04 | 0.51% |
| 2009-11-17 | 7.80 | 7.84 | 7.60 | 7.79 | 132654 | 1023492 | -0.05 | -0.64% |
| 2009-11-16 | 7.70 | 8.14 | 7.57 | 7.84 | 340592 | 2680024 | 0.17 | 2.22% |
| 2009-11-13 | 7.22 | 7.77 | 7.21 | 7.67 | 276719 | 2065767 | 0.30 | 4.07% |
| 2009-11-12 | 6.99 | 7.71 | 6.99 | 7.37 | 347578 | 2587257 | 0.36 | 5.14% |
| 2009-11-11 | 6.90 | 7.04 | 6.81 | 7.01 | 84829 | 587545 | 0.04 | 0.57% |
| 2009-11-10 | 7.10 | 7.12 | 6.90 | 6.97 | 95159 | 663415 | -0.10 | -1.41% |
| 2009-11-09 | 6.99 | 7.26 | 6.96 | 7.07 | 105587 | 747082 | 0.07 | 1.00% |
| 2009-11-06 | 7.00 | 7.03 | 6.88 | 7.00 | 124780 | 867476 | 0.04 | 0.57% |
| 2009-11-05 | 6.76 | 7.11 | 6.71 | 6.96 | 153626 | 1067117 | 0.21 | 3.11% |
| 2009-11-04 | 6.83 | 6.92 | 6.68 | 6.75 | 124074 | 841351 | -0.08 | -1.17% |
| 2009-11-03 | 6.52 | 6.98 | 6.46 | 6.83 | 164247 | 1110980 | 0.32 | 4.92% |
| 2009-11-02 | 6.20 | 6.54 | 6.09 | 6.51 | 97639 | 618605 | 0.12 | 1.88% |
| 2009-10-30 | 6.65 | 6.66 | 6.37 | 6.39 | 108775 | 710335 | -0.10 | -1.54% |
| 2009-10-29 | 6.63 | 6.87 | 6.47 | 6.49 | 145812 | 971141 | -0.37 | -5.39% |
| 2009-10-28 | 6.59 | 6.94 | 6.44 | 6.86 | 194342 | 1312252 | 0.27 | 4.10% |
| 2009-10-27 | 6.51 | 6.71 | 6.39 | 6.59 | 134460 | 883120 | -0.01 | -0.15% |
| 2009-10-26 | 6.40 | 6.64 | 6.39 | 6.60 | 125280 | 820688 | 0.16 | 2.48% |
| 2009-10-23 | 6.42 | 6.50 | 6.35 | 6.44 | 83465 | 537263 | 0.09 | 1.42% |
| 2009-10-22 | 6.26 | 6.45 | 6.22 | 6.35 | 73557 | 468263 | 0.04 | 0.63% |
| 2009-10-21 | 6.38 | 6.60 | 6.30 | 6.31 | 83116 | 536490 | -0.10 | -1.56% |
| 2009-10-20 | 6.39 | 6.45 | 6.31 | 6.41 | 85850 | 546636 | 0.06 | 0.94% |
| 2009-10-19 | 6.30 | 6.36 | 6.23 | 6.35 | 59356 | 374927 | 0.03 | 0.47% |
| 2009-10-16 | 6.27 | 6.35 | 6.18 | 6.32 | 57427 | 359686 | 0.05 | 0.80% |
| 2009-10-15 | 6.22 | 6.36 | 6.16 | 6.27 | 77626 | 484761 | 0.09 | 1.46% |
| 2009-10-14 | 6.15 | 6.33 | 6.10 | 6.18 | 83296 | 519177 | 0.00 | 0.00% |
| 2009-10-13 | 6.01 | 6.18 | 5.96 | 6.18 | 47455 | 288686 | 0.15 | 2.49% |
| 2009-10-12 | 5.92 | 6.16 | 5.85 | 6.03 | 56357 | 340104 | 0.11 | 1.86% |
| 2009-10-09 | 5.68 | 5.93 | 5.67 | 5.92 | 41072 | 238822 | 0.31 | 5.53% |
| 2009-09-30 | 5.63 | 5.73 | 5.60 | 5.61 | 32725 | 185429 | 0.02 | 0.36% |
| 2009-09-29 | 5.75 | 5.79 | 5.50 | 5.59 | 35449 | 199097 | -0.16 | -2.78% |
| 2009-09-28 | 6.05 | 6.08 | 5.71 | 5.75 | 42854 | 252325 | -0.26 | -4.33% |
| 2009-09-25 | 6.10 | 6.13 | 5.98 | 6.01 | 30946 | 187875 | -0.06 | -0.99% |
| 2009-09-24 | 6.01 | 6.16 | 5.85 | 6.07 | 36858 | 222990 | -0.01 | -0.16% |
| N 2009-09-23 | 6.35 | 6.39 | 6.03 | 6.08 | 56865 | 352116 | -0.23 | -3.65% |
| 2009-09-22 | 6.43 | 6.67 | 6.30 | 6.31 | 82343 | 535681 | -0.14 | -2.17% |
| 2009-09-21 | 6.31 | 6.47 | 6.08 | 6.45 | 60463 | 380150 | 0.11 | 1.74% |
| 2009-09-18 | 6.66 | 6.86 | 6.25 | 6.34 | 110521 | 726163 | -0.28 | -4.23% |
| 2009-09-17 | 6.37 | 6.67 | 6.36 | 6.62 | 115651 | 757298 | 0.21 | 3.28% |
| 2009-09-16 | 6.35 | 6.49 | 6.25 | 6.41 | 104385 | 664707 | 0.10 | 1.58% |
| 2009-09-15 | 6.27 | 6.38 | 6.22 | 6.31 | 80134 | 506135 | 0.04 | 0.64% |
| 2009-09-14 | 6.12 | 6.30 | 6.10 | 6.27 | 76015 | 474096 | 0.11 | 1.79% |
| 2009-09-11 | 6.00 | 6.22 | 5.97 | 6.16 | 66044 | 405497 | 0.12 | 1.99% |
| 2009-09-10 | 6.17 | 6.25 | 6.04 | 6.04 | 63938 | 392934 | -0.17 | -2.74% |
| 2009-09-09 | 6.17 | 6.24 | 6.05 | 6.21 | 75568 | 464030 | 0.05 | 0.81% |
| 2009-09-08 | 6.08 | 6.18 | 5.98 | 6.16 | 59295 | 362121 | 0.04 | 0.65% |
| 2009-09-07 | 6.14 | 6.21 | 6.04 | 6.12 | 79781 | 489218 | 0.02 | 0.33% |
| 2009-09-04 | 5.88 | 6.16 | 5.84 | 6.10 | 86575 | 524415 | 0.16 | 2.69% |
| 2009-09-03 | 5.72 | 5.99 | 5.67 | 5.94 | 74349 | 435610 | 0.22 | 3.85% |
| 2009-09-02 | 5.67 | 5.77 | 5.60 | 5.72 | 41253 | 235030 | 0.02 | 0.35% |
| 2009-09-01 | 5.61 | 5.85 | 5.59 | 5.70 | 50799 | 290586 | 0.07 | 1.24% |
| 2009-08-31 | 5.92 | 5.95 | 5.60 | 5.63 | 62749 | 360075 | -0.38 | -6.32% |
| N 2009-08-28 | 6.25 | 6.30 | 5.93 | 6.01 | 88896 | 538595 | -0.37 | -5.80% |
| N 2009-08-27 | 6.64 | 6.64 | 6.22 | 6.38 | 178448 | 1143367 | -0.12 | -1.85% |
| 2009-08-26 | 5.96 | 6.50 | 5.95 | 6.50 | 190264 | 1211436 | 0.59 | 9.98% |
| 2009-08-25 | 5.87 | 5.93 | 5.47 | 5.91 | 75791 | 431046 | -0.01 | -0.17% |
| 2009-08-24 | 5.80 | 5.92 | 5.69 | 5.92 | 66322 | 385766 | 0.12 | 2.07% |
| 2009-08-21 | 5.63 | 5.81 | 5.58 | 5.80 | 60670 | 346155 | 0.12 | 2.11% |
| 2009-08-20 | 5.51 | 5.72 | 5.46 | 5.68 | 51038 | 285394 | 0.18 | 3.27% |
| 2009-08-19 | 5.98 | 5.98 | 5.43 | 5.50 | 50532 | 287790 | -0.47 | -7.87% |
| N 2009-08-18 | 5.87 | 6.02 | 5.83 | 5.97 | 41778 | 248010 | 0.10 | 1.70% |
| 2009-08-17 | 6.09 | 6.23 | 5.85 | 5.87 | 56414 | 339948 | -0.34 | -5.47% |
| 2009-08-14 | 6.55 | 6.64 | 6.19 | 6.21 | 67574 | 428923 | -0.37 | -5.62% |
| 2009-08-13 | 6.66 | 6.71 | 6.43 | 6.58 | 54786 | 360061 | -0.04 | -0.60% |
| 2009-08-12 | 7.16 | 7.18 | 6.58 | 6.62 | 81682 | 559004 | -0.58 | -8.06% |
| 2009-08-11 | 7.15 | 7.30 | 7.08 | 7.20 | 51489 | 370566 | 0.05 | 0.70% |
| 2009-08-10 | 7.08 | 7.20 | 6.92 | 7.15 | 60054 | 423696 | 0.12 | 1.71% |
| N 2009-08-07 | 7.22 | 7.43 | 7.00 | 7.03 | 82832 | 596336 | -0.37 | -5.00% |
| 2009-08-05 | 7.56 | 7.56 | 7.30 | 7.40 | 119700 | 886056 | -0.20 | -2.63% |
| 2009-08-04 | 7.73 | 7.75 | 7.50 | 7.60 | 117155 | 889954 | -0.13 | -1.68% |
| 2009-08-03 | 7.68 | 7.93 | 7.40 | 7.73 | 181207 | 1377996 | 0.06 | 0.78% |
| N 2009-07-31 | 7.55 | 7.68 | 7.33 | 7.67 | 283031 | 2127952 | 0.12 | 1.59% |
| 2009-07-30 | 6.96 | 7.55 | 6.93 | 7.55 | 370436 | 2749573 | 0.68 | 9.90% |
| 2009-07-29 | 7.26 | 7.57 | 6.66 | 6.87 | 269131 | 1952955 | -0.28 | -3.92% |
| 2009-07-28 | 6.98 | 7.25 | 6.95 | 7.15 | 158680 | 1129272 | 0.14 | 2.00% |
| 2009-07-27 | 6.79 | 7.06 | 6.75 | 7.01 | 146593 | 1019110 | 0.22 | 3.24% |
| 2009-07-24 | 6.91 | 6.94 | 6.66 | 6.79 | 81608 | 554863 | -0.16 | -2.30% |
| 2009-07-23 | 6.69 | 6.95 | 6.65 | 6.95 | 121209 | 830216 | 0.26 | 3.89% |
| 2009-07-22 | 6.63 | 6.78 | 6.61 | 6.69 | 66240 | 444146 | 0.05 | 0.75% |
| N 2009-07-21 | 6.88 | 6.89 | 6.61 | 6.64 | 78568 | 529218 | -0.26 | -3.77% |
| N 2009-07-20 | 6.78 | 6.96 | 6.74 | 6.90 | 125103 | 858756 | 0.09 | 1.32% |
| 2009-07-17 | 6.73 | 6.85 | 6.63 | 6.81 | 79258 | 534805 | 0.08 | 1.19% |
| N 2009-07-16 | 6.95 | 6.96 | 6.66 | 6.73 | 106665 | 723588 | -0.19 | -2.75% |
| N 2009-07-15 | 6.98 | 6.99 | 6.85 | 6.92 | 88395 | 609144 | -0.01 | -0.14% |
| 2009-07-14 | 6.88 | 7.10 | 6.86 | 6.93 | 128093 | 894803 | 0.06 | 0.87% |
| 2009-07-13 | 6.75 | 6.89 | 6.70 | 6.87 | 98227 | 669401 | 0.07 | 1.03% |
| 2009-07-10 | 6.79 | 6.96 | 6.75 | 6.80 | 142113 | 974844 | 0.06 | 0.89% |
| N 2009-07-09 | 6.56 | 6.78 | 6.53 | 6.74 | 87259 | 581028 | 0.12 | 1.81% |
| 2009-07-08 | 6.42 | 6.63 | 6.42 | 6.62 | 94543 | 618912 | -0.08 | -1.19% |
| 2009-07-07 | 6.67 | 6.90 | 6.65 | 6.70 | 279628 | 1893984 | 0.06 | 0.90% |
| 2009-07-06 | 6.42 | 6.68 | 6.32 | 6.64 | 168342 | 1096638 | 0.21 | 3.27% |
| 2009-07-03 | 6.36 | 6.46 | 6.32 | 6.43 | 67889 | 433296 | 0.01 | 0.16% |
| 2009-07-02 | 6.44 | 6.49 | 6.32 | 6.42 | 68579 | 438313 | -0.01 | -0.16% |
| 2009-07-01 | 6.43 | 6.45 | 6.36 | 6.43 | 42991 | 275143 | 0.00 | 0.00% |
| 2009-06-30 | 6.57 | 6.61 | 6.36 | 6.43 | 58230 | 375234 | -0.14 | -2.13% |
| 2009-06-29 | 6.46 | 6.71 | 6.46 | 6.57 | 70014 | 461887 | 0.09 | 1.39% |
| 2009-06-26 | 6.59 | 6.59 | 6.42 | 6.48 | 50495 | 328463 | -0.11 | -1.67% |
| 2009-06-25 | 6.50 | 6.67 | 6.35 | 6.59 | 107374 | 701091 | 0.09 | 1.39% |
| 2009-06-24 | 6.42 | 6.54 | 6.35 | 6.50 | 52711 | 339282 | 0.11 | 1.72% |
| 2009-06-23 | 6.33 | 6.49 | 6.26 | 6.39 | 47089 | 300716 | -0.04 | -0.62% |
| 2009-06-22 | 6.60 | 6.71 | 6.41 | 6.43 | 110852 | 728981 | -0.21 | -3.16% |
| 2009-06-19 | 6.50 | 6.78 | 6.38 | 6.64 | 165907 | 1087023 | 0.13 | 2.00% |
| 2009-06-18 | 6.52 | 6.55 | 6.41 | 6.51 | 106234 | 689473 | 0.01 | 0.15% |
| 2009-06-17 | 6.46 | 6.56 | 6.37 | 6.50 | 138792 | 897276 | 0.05 | 0.78% |
| 2009-06-16 | 6.35 | 6.45 | 6.25 | 6.45 | 96924 | 616986 | -0.02 | -0.31% |
| 2009-06-15 | 6.13 | 6.52 | 6.10 | 6.47 | 79169 | 500915 | 0.33 | 5.38% |
| 2009-06-12 | 6.30 | 6.32 | 6.09 | 6.14 | 50075 | 309480 | -0.17 | -2.69% |
| 2009-06-11 | 6.44 | 6.53 | 6.25 | 6.31 | 63924 | 409720 | -0.09 | -1.41% |
| 2009-06-10 | 6.32 | 6.46 | 6.20 | 6.40 | 76479 | 485144 | 0.15 | 2.40% |
| N 2009-06-09 | 6.25 | 6.30 | 6.12 | 6.25 | 41583 | 257892 | -0.04 | -0.64% |
| 2009-06-08 | 6.26 | 6.34 | 6.16 | 6.29 | 38676 | 241955 | 0.05 | 0.80% |
| 2009-06-05 | 6.34 | 6.39 | 6.21 | 6.24 | 52266 | 328094 | -0.13 | -2.04% |
| 2009-06-04 | 6.48 | 6.60 | 6.25 | 6.37 | 74586 | 478383 | -0.07 | -1.09% |
| 2009-06-03 | 6.40 | 6.48 | 6.37 | 6.44 | 55181 | 354873 | 0.03 | 0.47% |
| 2009-06-02 | 6.43 | 6.52 | 6.39 | 6.41 | 62743 | 404481 | -0.05 | -0.77% |
| N 2009-06-01 | 6.49 | 6.57 | 6.35 | 6.46 | 117046 | 759099 | -0.04 | -0.61% |
| N 2009-05-27 | 6.27 | 6.54 | 6.09 | 6.50 | 94952 | 598472 | 0.22 | 3.50% |
