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 | 7.56 | 7.81 | 7.39 | 7.77 | 114840 | 872559 | 0.14 | 1.83% |
| 2009-11-24 | 8.39 | 8.44 | 7.56 | 7.63 | 189641 | 1519692 | -0.77 | -9.17% |
| 2009-11-23 | 8.18 | 8.44 | 8.08 | 8.40 | 146218 | 1211252 | 0.22 | 2.69% |
| 2009-11-20 | 8.32 | 8.52 | 8.15 | 8.18 | 188428 | 1563256 | -0.07 | -0.85% |
| 2009-11-19 | 8.00 | 8.39 | 7.90 | 8.25 | 218131 | 1789910 | 0.13 | 1.60% |
| 2009-11-18 | 7.65 | 8.44 | 6.95 | 8.12 | 300765 | 2422785 | 0.40 | 5.18% |
| 2009-11-17 | 7.46 | 7.78 | 7.42 | 7.72 | 186387 | 1422516 | 0.26 | 3.48% |
| 2009-11-16 | 7.37 | 7.52 | 7.25 | 7.46 | 120491 | 894240 | 0.12 | 1.64% |
| 2009-11-13 | 7.22 | 7.35 | 7.15 | 7.34 | 84218 | 611436 | 0.09 | 1.24% |
| 2009-11-12 | 7.37 | 7.45 | 7.21 | 7.25 | 80305 | 590642 | -0.13 | -1.76% |
| 2009-11-11 | 7.30 | 7.43 | 7.14 | 7.38 | 78367 | 571046 | 0.02 | 0.27% |
| 2009-11-10 | 7.53 | 7.59 | 7.35 | 7.36 | 87864 | 655330 | -0.17 | -2.26% |
| 2009-11-09 | 7.40 | 7.54 | 7.32 | 7.53 | 87948 | 654160 | 0.09 | 1.21% |
| 2009-11-06 | 7.42 | 7.59 | 7.30 | 7.44 | 124176 | 924112 | 0.05 | 0.68% |
| 2009-11-05 | 7.45 | 7.50 | 7.23 | 7.39 | 93835 | 689270 | 0.01 | 0.14% |
| 2009-11-04 | 7.40 | 7.62 | 7.30 | 7.38 | 111839 | 831065 | -0.08 | -1.07% |
| 2009-11-03 | 7.11 | 7.49 | 6.90 | 7.46 | 149535 | 1097824 | 0.29 | 4.04% |
| 2009-11-02 | 7.01 | 7.19 | 6.67 | 7.17 | 122140 | 850165 | 0.03 | 0.42% |
| 2009-10-30 | 7.25 | 7.39 | 7.01 | 7.14 | 123299 | 882256 | -0.10 | -1.38% |
| 2009-10-29 | 7.38 | 7.56 | 7.11 | 7.24 | 152149 | 1113021 | -0.35 | -4.61% |
| 2009-10-28 | 7.34 | 7.95 | 7.10 | 7.59 | 374367 | 2828631 | 0.25 | 3.41% |
| 2009-10-27 | 6.61 | 7.34 | 6.50 | 7.34 | 260502 | 1834871 | 0.67 | 10.04% |
| 2009-10-26 | 6.70 | 6.70 | 6.48 | 6.67 | 68118 | 449011 | -0.03 | -0.45% |
| 2009-10-23 | 6.65 | 6.80 | 6.63 | 6.70 | 72268 | 484955 | 0.06 | 0.90% |
| 2009-10-22 | 6.67 | 6.77 | 6.54 | 6.64 | 64096 | 425410 | -0.07 | -1.04% |
| 2009-10-21 | 6.94 | 6.94 | 6.70 | 6.71 | 81934 | 556565 | -0.23 | -3.31% |
| 2009-10-20 | 6.94 | 7.00 | 6.80 | 6.94 | 103717 | 717110 | -0.06 | -0.86% |
| 2009-10-19 | 6.69 | 7.00 | 6.39 | 7.00 | 155062 | 1042351 | 0.27 | 4.01% |
| 2009-10-15 | 6.95 | 6.95 | 6.68 | 6.73 | 86849 | 591394 | -0.22 | -3.17% |
| 2009-10-14 | 6.72 | 7.00 | 6.64 | 6.95 | 110150 | 749920 | 0.24 | 3.58% |
| 2009-10-13 | 6.64 | 6.73 | 6.51 | 6.71 | 73672 | 486148 | 0.08 | 1.21% |
| 2009-10-12 | 6.65 | 6.73 | 6.50 | 6.63 | 76397 | 506732 | -0.02 | -0.30% |
| 2009-10-09 | 6.35 | 6.66 | 6.32 | 6.65 | 76745 | 501838 | 0.33 | 5.22% |
| 2009-09-30 | 6.21 | 6.60 | 6.13 | 6.32 | 105439 | 672020 | 0.13 | 2.10% |
| 2009-09-29 | 6.39 | 6.45 | 5.87 | 6.19 | 83890 | 511278 | -0.16 | -2.52% |
| 2009-09-28 | 6.46 | 6.69 | 6.27 | 6.35 | 67579 | 440705 | -0.10 | -1.55% |
| N 2009-09-25 | 6.51 | 6.63 | 6.38 | 6.45 | 79360 | 515807 | -0.19 | -2.86% |
| N 2009-09-24 | 6.85 | 6.90 | 6.28 | 6.64 | 131950 | 868921 | -0.24 | -3.49% |
| N 2009-09-23 | 7.10 | 7.24 | 6.83 | 6.88 | 87254 | 609224 | -0.30 | -4.18% |
| 2009-09-22 | 7.34 | 7.67 | 7.15 | 7.18 | 98453 | 730119 | -0.17 | -2.31% |
| 2009-09-21 | 7.29 | 7.45 | 6.98 | 7.35 | 92461 | 670963 | -0.10 | -1.34% |
| 2009-09-18 | 8.00 | 8.04 | 7.25 | 7.45 | 183392 | 1408285 | -0.61 | -7.57% |
| 2009-09-17 | 7.91 | 8.33 | 7.80 | 8.06 | 228043 | 1834402 | 0.04 | 0.50% |
| 2009-09-16 | 7.80 | 8.38 | 7.74 | 8.02 | 263153 | 2142863 | 0.16 | 2.04% |
| 2009-09-15 | 7.72 | 8.00 | 7.61 | 7.86 | 173646 | 1354353 | 0.01 | 0.13% |
| 2009-09-14 | 7.85 | 8.06 | 7.60 | 7.85 | 162153 | 1269574 | 0.02 | 0.26% |
| 2009-09-11 | 7.75 | 8.26 | 7.70 | 7.83 | 253580 | 2016591 | -0.13 | -1.63% |
| 2009-09-10 | 7.46 | 8.10 | 7.10 | 7.96 | 307143 | 2350309 | 0.37 | 4.88% |
| 2009-09-09 | 7.60 | 7.79 | 7.41 | 7.59 | 216176 | 1640094 | -0.20 | -2.57% |
| 2009-09-08 | 7.43 | 8.23 | 7.32 | 7.79 | 380253 | 2931985 | 0.24 | 3.18% |
| 2009-09-07 | 6.91 | 7.55 | 6.80 | 7.55 | 333207 | 2446425 | 0.69 | 10.06% |
| 2009-09-04 | 6.76 | 7.22 | 6.70 | 6.86 | 207257 | 1446316 | -0.10 | -1.44% |
| 2009-09-03 | 6.68 | 7.18 | 6.55 | 6.96 | 263741 | 1817820 | 0.21 | 3.11% |
| 2009-09-02 | 6.35 | 6.79 | 6.26 | 6.75 | 179863 | 1177622 | 0.34 | 5.30% |
| 2009-09-01 | 6.62 | 6.75 | 6.26 | 6.41 | 171211 | 1107573 | -0.43 | -6.29% |
| N 2009-08-31 | 6.67 | 7.28 | 6.60 | 6.84 | 268478 | 1859960 | 0.12 | 1.79% |
| 2009-08-28 | 7.00 | 7.17 | 6.70 | 6.72 | 153703 | 1053573 | -0.49 | -6.80% |
| 2009-08-27 | 6.94 | 7.31 | 6.68 | 7.21 | 307497 | 2139542 | 0.05 | 0.70% |
| 2009-08-26 | 7.09 | 7.84 | 6.88 | 7.16 | 354798 | 2613325 | 0.00 | 0.00% |
| 2009-08-25 | 7.10 | 7.57 | 6.86 | 7.16 | 493829 | 3620615 | 0.28 | 4.07% |
| 2009-08-24 | 6.35 | 6.88 | 6.30 | 6.88 | 361988 | 2406157 | 0.63 | 10.08% |
| 2009-08-21 | 5.50 | 6.25 | 5.36 | 6.25 | 352520 | 2084543 | 0.57 | 10.04% |
| N 2009-08-20 | 5.50 | 5.80 | 5.00 | 5.68 | 304902 | 1649008 | 0.17 | 3.08% |
| 2009-08-19 | 5.17 | 5.51 | 5.15 | 5.51 | 324279 | 1767413 | 0.50 | 9.98% |
| 2009-08-18 | 4.63 | 5.01 | 4.63 | 5.01 | 69358 | 342066 | 0.46 | 10.11% |
| 2009-08-17 | 4.75 | 4.80 | 4.40 | 4.55 | 36726 | 169324 | -0.24 | -5.01% |
| 2009-08-14 | 5.25 | 5.25 | 4.75 | 4.79 | 51543 | 257341 | -0.46 | -8.76% |
| 2009-08-13 | 5.27 | 5.34 | 5.18 | 5.25 | 25431 | 133682 | -0.03 | -0.57% |
| 2009-08-12 | 5.62 | 5.62 | 5.20 | 5.28 | 43845 | 236072 | -0.34 | -6.05% |
| 2009-08-11 | 5.63 | 5.65 | 5.55 | 5.62 | 26426 | 148182 | -0.01 | -0.18% |
| 2009-08-10 | 5.58 | 5.65 | 5.48 | 5.63 | 31723 | 177055 | 0.12 | 2.18% |
| 2009-08-07 | 5.72 | 5.78 | 5.48 | 5.51 | 61633 | 348097 | -0.19 | -3.33% |
| 2009-08-06 | 5.83 | 5.84 | 5.68 | 5.70 | 59858 | 344747 | -0.20 | -3.39% |
| 2009-08-05 | 5.82 | 5.95 | 5.66 | 5.90 | 99294 | 579471 | 0.04 | 0.68% |
| 2009-08-04 | 5.72 | 5.93 | 5.65 | 5.86 | 108686 | 630474 | 0.09 | 1.56% |
| 2009-08-03 | 5.70 | 5.79 | 5.62 | 5.77 | 93160 | 532270 | 0.12 | 2.12% |
| 2009-07-31 | 5.50 | 5.75 | 5.45 | 5.65 | 63794 | 358942 | 0.15 | 2.73% |
| 2009-07-30 | 5.35 | 5.54 | 5.28 | 5.50 | 57027 | 307786 | 0.17 | 3.19% |
| 2009-07-29 | 5.73 | 5.73 | 5.19 | 5.33 | 74310 | 410792 | -0.41 | -7.14% |
| 2009-07-28 | 5.64 | 5.82 | 5.62 | 5.74 | 94021 | 538742 | 0.10 | 1.77% |
| 2009-07-27 | 5.56 | 5.68 | 5.55 | 5.64 | 42494 | 239161 | 0.07 | 1.26% |
| 2009-07-24 | 5.74 | 5.75 | 5.48 | 5.57 | 83985 | 472635 | -0.18 | -3.13% |
| 2009-07-23 | 5.55 | 5.79 | 5.49 | 5.75 | 98915 | 561505 | 0.20 | 3.60% |
| 2009-07-22 | 5.50 | 5.57 | 5.47 | 5.55 | 49751 | 274603 | 0.04 | 0.73% |
| 2009-07-21 | 5.79 | 5.80 | 5.47 | 5.51 | 78523 | 439745 | -0.27 | -4.67% |
| 2009-07-20 | 5.73 | 5.80 | 5.67 | 5.78 | 96329 | 552641 | 0.01 | 0.17% |
| N 2009-07-17 | 5.61 | 5.94 | 5.56 | 5.77 | 112856 | 645351 | 0.16 | 2.85% |
| 2009-07-16 | 5.63 | 5.72 | 5.55 | 5.61 | 82612 | 466707 | -0.02 | -0.35% |
| 2009-07-15 | 5.68 | 5.68 | 5.55 | 5.63 | 72767 | 407319 | -0.03 | -0.53% |
| 2009-07-14 | 5.61 | 5.69 | 5.58 | 5.66 | 60884 | 343429 | 0.06 | 1.07% |
| 2009-07-13 | 5.55 | 5.68 | 5.48 | 5.60 | 82064 | 458707 | 0.10 | 1.82% |
| 2009-07-10 | 5.52 | 5.60 | 5.48 | 5.50 | 62461 | 345290 | -0.01 | -0.18% |
| 2009-07-09 | 5.44 | 5.52 | 5.40 | 5.51 | 61147 | 335201 | 0.07 | 1.29% |
| 2009-07-08 | 5.37 | 5.46 | 5.30 | 5.44 | 38693 | 208968 | 0.06 | 1.11% |
| 2009-07-07 | 5.35 | 5.51 | 5.29 | 5.38 | 54772 | 296732 | 0.00 | 0.00% |
| 2009-07-06 | 5.30 | 5.40 | 5.27 | 5.38 | 42888 | 228188 | 0.08 | 1.51% |
| 2009-07-03 | 5.31 | 5.37 | 5.23 | 5.30 | 39132 | 207398 | -0.05 | -0.94% |
| 2009-07-02 | 5.33 | 5.36 | 5.26 | 5.35 | 34901 | 185534 | 0.08 | 1.52% |
| 2009-07-01 | 5.27 | 5.36 | 5.22 | 5.27 | 38226 | 202381 | 0.01 | 0.19% |
| 2009-06-30 | 5.48 | 5.48 | 5.26 | 5.26 | 47032 | 251816 | -0.18 | -3.31% |
| 2009-06-29 | 5.43 | 5.55 | 5.41 | 5.44 | 47668 | 261357 | -0.02 | -0.37% |
| 2009-06-26 | 5.48 | 5.49 | 5.39 | 5.46 | 31725 | 172903 | 0.03 | 0.55% |
| 2009-06-25 | 5.52 | 5.55 | 5.36 | 5.43 | 61856 | 335409 | -0.09 | -1.63% |
| 2009-06-24 | 5.58 | 5.65 | 5.47 | 5.52 | 103650 | 574103 | -0.18 | -3.16% |
| 2009-06-23 | 5.34 | 5.80 | 5.30 | 5.70 | 130906 | 724342 | 0.27 | 4.97% |
| 2009-06-22 | 5.38 | 5.45 | 5.26 | 5.43 | 77495 | 414924 | 0.04 | 0.74% |
| 2009-06-19 | 5.26 | 5.43 | 5.23 | 5.39 | 70479 | 376265 | 0.10 | 1.89% |
| 2009-06-18 | 5.30 | 5.33 | 5.23 | 5.29 | 42500 | 224149 | 0.01 | 0.19% |
| 2009-06-17 | 5.26 | 5.34 | 5.15 | 5.28 | 36041 | 189218 | 0.00 | 0.00% |
| 2009-06-16 | 5.19 | 5.33 | 5.15 | 5.28 | 36469 | 191242 | 0.04 | 0.76% |
| 2009-06-15 | 5.14 | 5.27 | 5.10 | 5.24 | 33190 | 172145 | 0.10 | 1.95% |
| 2009-06-12 | 5.39 | 5.39 | 5.08 | 5.14 | 61717 | 321165 | -0.20 | -3.75% |
| 2009-06-11 | 5.46 | 5.55 | 5.25 | 5.34 | 70111 | 378629 | -0.15 | -2.73% |
| 2009-06-10 | 5.42 | 5.65 | 5.35 | 5.49 | 135356 | 752457 | 0.06 | 1.10% |
| 2009-06-09 | 5.14 | 5.43 | 5.12 | 5.43 | 60344 | 317155 | 0.25 | 4.83% |
| 2009-06-08 | 5.44 | 5.44 | 5.15 | 5.18 | 65296 | 342091 | -0.17 | -3.18% |
| 2009-06-05 | 5.38 | 5.47 | 5.30 | 5.35 | 87550 | 471768 | -0.05 | -0.93% |
| 2009-06-04 | 5.17 | 5.40 | 5.13 | 5.40 | 104752 | 554354 | 0.18 | 3.45% |
| 2009-06-03 | 5.14 | 5.24 | 5.09 | 5.22 | 58205 | 300681 | 0.06 | 1.16% |
| 2009-06-02 | 5.05 | 5.19 | 4.99 | 5.16 | 67660 | 345667 | 0.10 | 1.98% |
| 2009-06-01 | 5.04 | 5.08 | 4.99 | 5.06 | 47699 | 240411 | 0.04 | 0.80% |
| 2009-05-27 | 5.06 | 5.10 | 4.94 | 5.02 | 53140 | 266430 | -0.05 | -0.99% |
| 2009-05-26 | 5.08 | 5.24 | 4.97 | 5.07 | 74170 | 379963 | -0.05 | -0.98% |
| 2009-05-25 | 4.94 | 5.15 | 4.86 | 5.12 | 122286 | 613547 | -0.22 | -4.12% |
