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 | 7.58 | 7.85 | 7.50 | 7.60 | 110772 | 847611 | -0.10 | -1.30% |
| 2009-11-26 | 7.99 | 8.21 | 7.65 | 7.70 | 196033 | 1560602 | -0.31 | -3.87% |
| 2009-11-25 | 7.66 | 8.09 | 7.56 | 8.01 | 165824 | 1297627 | 0.31 | 4.03% |
| 2009-11-24 | 8.25 | 8.25 | 7.60 | 7.70 | 224631 | 1793230 | -0.52 | -6.33% |
| 2009-11-23 | 7.95 | 8.24 | 7.95 | 8.22 | 193593 | 1576009 | 0.25 | 3.14% |
| 2009-11-20 | 7.91 | 8.08 | 7.77 | 7.97 | 151468 | 1201572 | 0.04 | 0.50% |
| 2009-11-19 | 7.96 | 7.99 | 7.80 | 7.93 | 136403 | 1075630 | -0.01 | -0.13% |
| 2009-11-18 | 7.75 | 7.99 | 7.68 | 7.94 | 191058 | 1505418 | 0.22 | 2.85% |
| 2009-11-17 | 7.80 | 7.80 | 7.66 | 7.72 | 130055 | 1002059 | -0.07 | -0.90% |
| 2009-11-16 | 7.81 | 7.85 | 7.70 | 7.79 | 198698 | 1542227 | 0.09 | 1.17% |
| 2009-11-13 | 7.63 | 7.76 | 7.56 | 7.70 | 167730 | 1285480 | 0.14 | 1.85% |
| 2009-11-12 | 7.48 | 7.65 | 7.48 | 7.56 | 145386 | 1101416 | 0.10 | 1.34% |
| 2009-11-11 | 7.47 | 7.52 | 7.38 | 7.46 | 79186 | 589501 | -0.02 | -0.27% |
| 2009-11-10 | 7.50 | 7.53 | 7.43 | 7.48 | 94440 | 705669 | -0.02 | -0.27% |
| 2009-11-09 | 7.46 | 7.55 | 7.38 | 7.50 | 93730 | 699375 | 0.06 | 0.81% |
| 2009-11-06 | 7.37 | 7.57 | 7.36 | 7.44 | 117937 | 881193 | 0.07 | 0.95% |
| 2009-11-05 | 7.25 | 7.39 | 7.25 | 7.37 | 82443 | 605058 | 0.10 | 1.38% |
| 2009-11-04 | 7.26 | 7.36 | 7.22 | 7.27 | 87164 | 634865 | -0.03 | -0.41% |
| 2009-11-03 | 7.17 | 7.34 | 7.13 | 7.30 | 107010 | 777472 | 0.12 | 1.67% |
| 2009-11-02 | 6.88 | 7.22 | 6.80 | 7.18 | 90114 | 638020 | 0.14 | 1.99% |
| 2009-10-30 | 7.06 | 7.13 | 6.99 | 7.04 | 99305 | 701823 | 0.07 | 1.00% |
| 2009-10-29 | 7.10 | 7.12 | 6.93 | 6.97 | 98973 | 693074 | -0.24 | -3.33% |
| 2009-10-28 | 7.33 | 7.33 | 7.05 | 7.21 | 129924 | 931689 | -0.19 | -2.57% |
| 2009-10-27 | 7.74 | 7.74 | 7.39 | 7.40 | 92220 | 695327 | -0.37 | -4.76% |
| 2009-10-26 | 7.67 | 7.80 | 7.66 | 7.77 | 144313 | 1116192 | 0.10 | 1.30% |
| 2009-10-23 | 7.50 | 7.69 | 7.46 | 7.67 | 114279 | 871178 | 0.17 | 2.27% |
| 2009-10-22 | 7.56 | 7.64 | 7.45 | 7.50 | 83244 | 626164 | -0.13 | -1.70% |
| 2009-10-21 | 7.65 | 7.74 | 7.59 | 7.63 | 127517 | 978189 | -0.02 | -0.26% |
| 2009-10-20 | 7.54 | 7.65 | 7.46 | 7.65 | 113008 | 854868 | 0.13 | 1.73% |
| 2009-10-19 | 7.41 | 7.53 | 7.35 | 7.52 | 102125 | 759996 | 0.06 | 0.80% |
| 2009-10-16 | 7.65 | 7.70 | 7.32 | 7.46 | 109144 | 814591 | -0.20 | -2.61% |
| 2009-10-15 | 7.69 | 7.84 | 7.65 | 7.66 | 110913 | 856417 | -0.02 | -0.26% |
| 2009-10-14 | 7.56 | 7.69 | 7.50 | 7.68 | 119181 | 908896 | 0.14 | 1.86% |
| 2009-10-13 | 7.52 | 7.56 | 7.40 | 7.54 | 84576 | 632842 | 0.01 | 0.13% |
| 2009-10-12 | 7.75 | 7.75 | 7.52 | 7.53 | 127568 | 973898 | -0.25 | -3.21% |
| 2009-10-09 | 7.68 | 7.84 | 7.41 | 7.78 | 189558 | 1453310 | 0.20 | 2.64% |
| 2009-09-30 | 7.53 | 8.10 | 7.48 | 7.58 | 267786 | 2061510 | 0.04 | 0.53% |
| 2009-09-29 | 7.64 | 7.78 | 7.26 | 7.54 | 239997 | 1817353 | -0.10 | -1.31% |
| 2009-09-28 | 7.90 | 7.90 | 7.40 | 7.64 | 207371 | 1581586 | -0.05 | -0.65% |
| N 2009-09-25 | 7.63 | 7.75 | 7.43 | 7.69 | 170547 | 1299585 | 0.12 | 1.58% |
| 2009-09-24 | 7.43 | 7.62 | 7.26 | 7.57 | 154439 | 1160831 | 0.12 | 1.61% |
| N 2009-09-23 | 7.36 | 7.50 | 7.17 | 7.45 | 144252 | 1059226 | -0.01 | -0.13% |
| 2009-09-22 | 7.32 | 7.64 | 7.26 | 7.46 | 166251 | 1241529 | 0.13 | 1.77% |
| 2009-09-21 | 7.08 | 7.36 | 6.90 | 7.33 | 86539 | 618454 | 0.15 | 2.09% |
| 2009-09-18 | 7.38 | 7.55 | 7.12 | 7.18 | 114553 | 844541 | -0.24 | -3.23% |
| 2009-09-17 | 7.17 | 7.45 | 7.12 | 7.42 | 127893 | 935613 | 0.25 | 3.49% |
| 2009-09-16 | 7.27 | 7.28 | 7.07 | 7.17 | 76111 | 545745 | -0.11 | -1.51% |
| 2009-09-15 | 7.25 | 7.36 | 7.17 | 7.28 | 86337 | 628140 | 0.02 | 0.28% |
| 2009-09-14 | 7.09 | 7.27 | 7.08 | 7.26 | 91430 | 658295 | 0.17 | 2.40% |
| 2009-09-11 | 7.00 | 7.15 | 6.98 | 7.09 | 60662 | 430759 | 0.09 | 1.29% |
| 2009-09-10 | 7.05 | 7.14 | 7.00 | 7.00 | 53831 | 379232 | -0.09 | -1.27% |
| 2009-09-09 | 7.22 | 7.22 | 6.99 | 7.09 | 77123 | 546696 | -0.08 | -1.12% |
| 2009-09-08 | 7.09 | 7.26 | 7.01 | 7.17 | 74823 | 535485 | 0.00 | 0.00% |
| 2009-09-07 | 7.05 | 7.35 | 6.99 | 7.17 | 107341 | 771353 | 0.10 | 1.41% |
| N 2009-09-04 | 6.92 | 7.09 | 6.81 | 7.07 | 72129 | 500092 | 0.17 | 2.46% |
| 2009-09-03 | 6.67 | 6.92 | 6.62 | 6.90 | 74677 | 508222 | 0.25 | 3.76% |
| 2009-09-02 | 6.63 | 6.74 | 6.55 | 6.65 | 32529 | 216739 | 0.02 | 0.30% |
| 2009-09-01 | 6.60 | 6.78 | 6.55 | 6.63 | 50123 | 334815 | 0.03 | 0.46% |
| 2009-08-31 | 6.96 | 6.96 | 6.52 | 6.60 | 65711 | 442214 | -0.39 | -5.58% |
| 2009-08-28 | 7.21 | 7.32 | 6.98 | 6.99 | 63470 | 450977 | -0.27 | -3.72% |
| 2009-08-27 | 7.21 | 7.37 | 7.14 | 7.26 | 90615 | 658887 | 0.02 | 0.28% |
| 2009-08-26 | 7.11 | 7.35 | 7.01 | 7.24 | 92088 | 666398 | 0.13 | 1.83% |
| N 2009-08-25 | 7.03 | 7.32 | 6.91 | 7.11 | 123436 | 882887 | -0.02 | -0.28% |
| 2009-08-24 | 6.90 | 7.13 | 6.81 | 7.13 | 76389 | 534801 | 0.23 | 3.33% |
| 2009-08-21 | 6.81 | 6.93 | 6.70 | 6.90 | 77883 | 534102 | 0.12 | 1.77% |
| 2009-08-20 | 6.58 | 6.80 | 6.57 | 6.78 | 54596 | 366999 | 0.20 | 3.04% |
| N 2009-08-19 | 6.83 | 6.95 | 6.52 | 6.58 | 52850 | 353668 | -0.22 | -3.23% |
| 2009-08-18 | 6.50 | 6.86 | 6.50 | 6.80 | 54120 | 365155 | 0.17 | 2.56% |
| 2009-08-17 | 7.08 | 7.09 | 6.56 | 6.63 | 81321 | 557854 | -0.53 | -7.40% |
| 2009-08-14 | 7.71 | 7.79 | 7.12 | 7.16 | 108299 | 804033 | -0.64 | -8.21% |
| 2009-08-13 | 7.83 | 7.92 | 7.73 | 7.80 | 49321 | 384435 | -0.01 | -0.13% |
| 2009-08-12 | 8.13 | 8.16 | 7.79 | 7.81 | 65210 | 517540 | -0.30 | -3.70% |
| 2009-08-11 | 8.08 | 8.17 | 8.00 | 8.11 | 45248 | 366300 | 0.05 | 0.62% |
| 2009-08-10 | 8.03 | 8.19 | 7.91 | 8.06 | 55347 | 444778 | 0.09 | 1.13% |
| 2009-08-07 | 8.25 | 8.30 | 7.93 | 7.97 | 96288 | 782197 | -0.29 | -3.51% |
| 2009-08-06 | 8.43 | 8.44 | 8.20 | 8.26 | 97879 | 813145 | -0.27 | -3.17% |
| 2009-08-05 | 8.35 | 8.60 | 8.31 | 8.53 | 173328 | 1466903 | 0.08 | 0.95% |
| 2009-08-04 | 8.33 | 8.45 | 8.07 | 8.45 | 156132 | 1284906 | 0.12 | 1.44% |
| 2009-08-03 | 8.44 | 8.44 | 8.20 | 8.33 | 104367 | 863508 | 0.08 | 0.97% |
| N 2009-07-31 | 8.10 | 8.30 | 8.10 | 8.25 | 105384 | 866192 | 0.27 | 3.38% |
| N 2009-07-30 | 8.00 | 8.19 | 7.81 | 7.98 | 120065 | 956685 | -0.02 | -0.25% |
| 2009-07-29 | 8.68 | 8.68 | 7.83 | 8.00 | 186722 | 1547853 | -0.68 | -7.83% |
| N 2009-07-28 | 8.56 | 8.70 | 8.36 | 8.68 | 172609 | 1480545 | 0.15 | 1.76% |
| 2009-07-27 | 8.42 | 8.59 | 8.41 | 8.53 | 106309 | 901040 | 0.11 | 1.31% |
| 2009-07-24 | 8.63 | 8.69 | 8.29 | 8.42 | 129333 | 1096193 | -0.21 | -2.43% |
| 2009-07-23 | 8.65 | 8.73 | 8.51 | 8.63 | 107296 | 921276 | -0.03 | -0.35% |
| 2009-07-22 | 8.85 | 8.88 | 8.55 | 8.66 | 176100 | 1536087 | -0.10 | -1.14% |
| 2009-07-21 | 8.78 | 9.08 | 8.71 | 8.76 | 210539 | 1873371 | -0.02 | -0.23% |
| 2009-07-20 | 8.65 | 8.90 | 8.60 | 8.78 | 194423 | 1710882 | 0.09 | 1.04% |
| 2009-07-17 | 8.50 | 8.78 | 8.50 | 8.69 | 158305 | 1369401 | 0.15 | 1.76% |
| 2009-07-16 | 8.80 | 8.81 | 8.51 | 8.54 | 211436 | 1830331 | -0.29 | -3.28% |
| 2009-07-15 | 8.54 | 9.10 | 8.40 | 8.83 | 371692 | 3263028 | 0.35 | 4.13% |
| 2009-07-14 | 8.38 | 8.55 | 8.36 | 8.48 | 142039 | 1203515 | 0.12 | 1.44% |
| 2009-07-13 | 8.55 | 8.56 | 8.30 | 8.36 | 130626 | 1096823 | -0.11 | -1.30% |
| 2009-07-10 | 8.40 | 8.60 | 8.34 | 8.47 | 164822 | 1393737 | 0.07 | 0.83% |
| 2009-07-09 | 8.15 | 8.49 | 8.11 | 8.40 | 154612 | 1288980 | 0.19 | 2.31% |
| N 2009-07-07 | 8.25 | 8.52 | 8.18 | 8.21 | 153109 | 1274177 | 0.01 | 0.12% |
| 2009-07-06 | 8.10 | 8.24 | 8.02 | 8.20 | 125673 | 1025388 | 0.10 | 1.24% |
| 2009-07-03 | 8.07 | 8.10 | 8.00 | 8.10 | 75751 | 610237 | 0.01 | 0.12% |
| 2009-07-02 | 8.13 | 8.14 | 8.00 | 8.09 | 98589 | 793360 | -0.02 | -0.25% |
| 2009-07-01 | 8.05 | 8.20 | 8.01 | 8.11 | 72142 | 583135 | 0.06 | 0.74% |
| 2009-06-30 | 8.29 | 8.30 | 8.00 | 8.05 | 110618 | 896065 | -0.22 | -2.66% |
| 2009-06-29 | 8.44 | 8.44 | 8.25 | 8.27 | 149338 | 1239191 | -0.22 | -2.59% |
| 2009-06-26 | 8.28 | 8.88 | 8.21 | 8.49 | 302536 | 2594708 | 0.30 | 3.66% |
| 2009-06-25 | 8.28 | 8.30 | 8.15 | 8.19 | 96989 | 796176 | 0.01 | 0.12% |
| 2009-06-24 | 8.10 | 8.25 | 8.08 | 8.18 | 122871 | 1004781 | 0.12 | 1.49% |
| 2009-06-23 | 8.01 | 8.15 | 7.96 | 8.06 | 76269 | 613729 | -0.07 | -0.86% |
| 2009-06-22 | 8.01 | 8.25 | 7.90 | 8.13 | 163692 | 1332335 | 0.14 | 1.75% |
| 2009-06-19 | 8.05 | 8.08 | 7.91 | 7.99 | 85907 | 686173 | -0.07 | -0.87% |
| N 2009-06-18 | 8.07 | 8.18 | 8.00 | 8.06 | 95356 | 768631 | 0.09 | 1.13% |
| N 2009-06-17 | 7.95 | 8.03 | 7.83 | 7.97 | 72999 | 577882 | -0.01 | -0.12% |
| 2009-06-16 | 8.08 | 8.15 | 7.91 | 7.98 | 123436 | 991253 | -0.21 | -2.56% |
| 2009-06-15 | 7.81 | 8.28 | 7.81 | 8.19 | 225489 | 1828323 | 0.50 | 6.50% |
| 2009-06-12 | 7.93 | 7.94 | 7.61 | 7.69 | 98488 | 764556 | -0.27 | -3.39% |
| 2009-06-11 | 7.94 | 8.03 | 7.79 | 7.96 | 108150 | 856303 | 0.03 | 0.38% |
| N 2009-06-10 | 7.84 | 7.96 | 7.76 | 7.93 | 77710 | 612816 | 0.09 | 1.15% |
| 2009-06-09 | 7.95 | 8.00 | 7.66 | 7.84 | 126048 | 985818 | -0.15 | -1.88% |
| 2009-06-08 | 8.17 | 8.22 | 7.90 | 7.99 | 131869 | 1058883 | -0.21 | -2.56% |
| 2009-06-05 | 8.08 | 8.33 | 7.95 | 8.20 | 174745 | 1425190 | 0.13 | 1.61% |
| 2009-06-04 | 8.08 | 8.20 | 7.93 | 8.07 | 119875 | 964186 | -0.06 | -0.74% |
| 2009-06-03 | 8.14 | 8.22 | 8.05 | 8.13 | 121975 | 988692 | -0.08 | -0.97% |
| 2009-06-02 | 8.28 | 8.38 | 8.16 | 8.21 | 109325 | 901763 | -0.01 | -0.12% |
| 2009-06-01 | 8.09 | 8.33 | 8.09 | 8.22 | 105719 | 869195 | 0.13 | 1.61% |
