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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 8.11 | 8.90 | 8.10 | 8.20 | 193132 | 1619836 | 0.02 | 0.24% |
| 2009-11-25 | 7.67 | 8.34 | 7.55 | 8.18 | 103605 | 815459 | 0.52 | 6.79% |
| 2009-11-24 | 8.17 | 8.20 | 7.61 | 7.66 | 94916 | 753330 | -0.53 | -6.47% |
| 2009-11-23 | 8.09 | 8.25 | 8.01 | 8.19 | 109046 | 884521 | 0.10 | 1.24% |
| 2009-11-20 | 7.90 | 8.22 | 7.76 | 8.09 | 140439 | 1129922 | 0.18 | 2.28% |
| 2009-11-19 | 7.76 | 7.94 | 7.72 | 7.91 | 98940 | 775378 | 0.15 | 1.93% |
| 2009-11-18 | 7.78 | 7.82 | 7.68 | 7.76 | 77377 | 598884 | -0.02 | -0.26% |
| 2009-11-17 | 7.81 | 7.85 | 7.63 | 7.78 | 112790 | 875998 | -0.01 | -0.13% |
| 2009-11-16 | 7.64 | 7.80 | 7.61 | 7.79 | 147874 | 1139925 | 0.10 | 1.30% |
| 2009-11-13 | 7.80 | 8.03 | 7.44 | 7.69 | 195400 | 1493460 | -0.40 | -4.94% |
| 2009-11-11 | 7.60 | 8.15 | 7.56 | 8.09 | 156056 | 1232810 | 0.54 | 7.15% |
| 2009-11-10 | 7.68 | 7.70 | 7.52 | 7.55 | 61498 | 468516 | -0.11 | -1.44% |
| 2009-11-09 | 7.79 | 7.79 | 7.51 | 7.66 | 86766 | 661505 | -0.11 | -1.42% |
| 2009-11-06 | 7.43 | 8.18 | 7.38 | 7.77 | 222396 | 1736008 | 0.31 | 4.16% |
| 2009-11-05 | 7.37 | 7.60 | 7.33 | 7.46 | 79240 | 590030 | 0.16 | 2.19% |
| 2009-11-04 | 7.30 | 7.43 | 7.21 | 7.30 | 64890 | 475552 | 0.00 | 0.00% |
| 2009-11-03 | 7.08 | 7.42 | 7.04 | 7.30 | 100555 | 726517 | 0.23 | 3.25% |
| 2009-11-02 | 6.86 | 7.15 | 6.80 | 7.07 | 59675 | 417401 | 0.06 | 0.86% |
| 2009-10-30 | 7.16 | 7.16 | 6.97 | 7.01 | 46155 | 326638 | -0.04 | -0.57% |
| 2009-10-29 | 6.87 | 7.16 | 6.74 | 7.05 | 61649 | 431051 | 0.04 | 0.57% |
| 2009-10-28 | 6.82 | 7.06 | 6.80 | 7.01 | 48768 | 338240 | 0.08 | 1.15% |
| 2009-10-27 | 7.28 | 7.28 | 6.90 | 6.93 | 71749 | 504982 | -0.36 | -4.94% |
| 2009-10-26 | 7.43 | 7.43 | 7.15 | 7.29 | 112567 | 813625 | -0.18 | -2.41% |
| 2009-10-23 | 7.00 | 7.68 | 7.00 | 7.47 | 191336 | 1418228 | 0.48 | 6.87% |
| 2009-10-22 | 6.98 | 7.15 | 6.87 | 6.99 | 83020 | 583091 | 0.05 | 0.72% |
| 2009-10-21 | 7.00 | 7.09 | 6.88 | 6.94 | 91821 | 640595 | -0.15 | -2.12% |
| 2009-10-20 | 6.65 | 7.25 | 6.62 | 7.09 | 172949 | 1212333 | 0.42 | 6.30% |
| 2009-10-19 | 6.50 | 6.73 | 6.45 | 6.67 | 52690 | 349818 | 0.18 | 2.77% |
| 2009-10-16 | 6.43 | 6.51 | 6.33 | 6.49 | 25538 | 163887 | 0.02 | 0.31% |
| 2009-10-15 | 6.46 | 6.57 | 6.42 | 6.47 | 29148 | 188738 | 0.03 | 0.47% |
| 2009-10-14 | 6.44 | 6.55 | 6.40 | 6.44 | 31694 | 205122 | 0.00 | 0.00% |
| 2009-10-13 | 6.27 | 6.45 | 6.27 | 6.44 | 22149 | 141289 | 0.11 | 1.74% |
| 2009-10-12 | 6.30 | 6.42 | 6.23 | 6.33 | 30585 | 193397 | 0.05 | 0.80% |
| 2009-10-09 | 6.12 | 6.33 | 6.05 | 6.28 | 28426 | 176521 | 0.26 | 4.32% |
| 2009-09-30 | 6.10 | 6.15 | 6.00 | 6.02 | 18820 | 114082 | 0.00 | 0.00% |
| 2009-09-29 | 5.91 | 6.08 | 5.86 | 6.02 | 24518 | 145856 | 0.03 | 0.50% |
| 2009-09-28 | 6.38 | 6.39 | 5.95 | 5.99 | 28073 | 173992 | -0.34 | -5.37% |
| 2009-09-25 | 6.44 | 6.52 | 6.28 | 6.33 | 24384 | 156049 | -0.17 | -2.62% |
| 2009-09-24 | 6.26 | 6.58 | 6.21 | 6.50 | 45797 | 292764 | 0.25 | 4.00% |
| 2009-09-23 | 6.50 | 6.56 | 6.23 | 6.25 | 32637 | 206917 | -0.21 | -3.25% |
| 2009-09-22 | 6.65 | 6.74 | 6.43 | 6.46 | 34141 | 225750 | -0.18 | -2.71% |
| 2009-09-21 | 6.63 | 6.67 | 6.40 | 6.64 | 44023 | 286744 | 0.00 | 0.00% |
| 2009-09-18 | 6.91 | 6.95 | 6.55 | 6.64 | 74269 | 502394 | -0.33 | -4.74% |
| 2009-09-17 | 6.80 | 7.08 | 6.80 | 6.97 | 113429 | 786590 | 0.00 | 0.00% |
| 2009-09-16 | 6.90 | 7.14 | 6.68 | 6.97 | 150170 | 1043973 | -0.04 | -0.57% |
| 2009-09-15 | 6.85 | 7.21 | 6.84 | 7.01 | 251888 | 1748748 | 0.16 | 2.34% |
| 2009-09-14 | 6.23 | 6.85 | 6.20 | 6.85 | 198104 | 1320391 | 0.62 | 9.95% |
| 2009-09-11 | 6.08 | 6.26 | 6.06 | 6.23 | 46195 | 285840 | 0.15 | 2.47% |
| 2009-09-10 | 6.20 | 6.34 | 6.07 | 6.08 | 47442 | 294100 | -0.12 | -1.94% |
| 2009-09-08 | 6.06 | 6.28 | 6.03 | 6.20 | 58470 | 362485 | 0.10 | 1.64% |
| 2009-09-07 | 6.07 | 6.18 | 6.00 | 6.10 | 45124 | 275992 | 0.03 | 0.49% |
| 2009-09-04 | 5.95 | 6.10 | 5.90 | 6.07 | 47944 | 288299 | 0.00 | 0.00% |
| 2009-09-03 | 5.84 | 6.13 | 5.76 | 6.07 | 72436 | 430788 | 0.12 | 2.02% |
| 2009-09-02 | 5.52 | 6.05 | 5.40 | 5.95 | 55660 | 316806 | 0.36 | 6.44% |
| 2009-09-01 | 5.54 | 5.71 | 5.50 | 5.59 | 19512 | 109311 | 0.05 | 0.90% |
| 2009-08-31 | 5.81 | 6.02 | 5.51 | 5.54 | 27040 | 154100 | -0.40 | -6.73% |
| 2009-08-28 | 6.14 | 6.15 | 5.88 | 5.94 | 34317 | 205006 | -0.22 | -3.57% |
| 2009-08-27 | 6.03 | 6.32 | 5.97 | 6.16 | 52911 | 326416 | 0.12 | 1.99% |
| 2009-08-26 | 5.86 | 6.14 | 5.77 | 6.04 | 40565 | 244950 | 0.18 | 3.07% |
| 2009-08-25 | 6.00 | 6.02 | 5.69 | 5.86 | 36122 | 211172 | -0.19 | -3.14% |
| 2009-08-24 | 5.83 | 6.15 | 5.83 | 6.05 | 45532 | 272904 | 0.17 | 2.89% |
| 2009-08-21 | 5.67 | 5.97 | 5.60 | 5.88 | 50034 | 294145 | 0.19 | 3.34% |
| 2009-08-20 | 5.51 | 5.72 | 5.50 | 5.69 | 28558 | 160530 | 0.21 | 3.83% |
| 2009-08-19 | 5.87 | 5.95 | 5.43 | 5.48 | 34273 | 195364 | -0.43 | -7.28% |
| 2009-08-18 | 5.76 | 5.93 | 5.58 | 5.91 | 37847 | 219380 | 0.15 | 2.60% |
| 2009-08-17 | 6.18 | 6.18 | 5.75 | 5.76 | 46021 | 275238 | -0.45 | -7.25% |
| 2009-08-14 | 6.78 | 6.78 | 6.19 | 6.21 | 87928 | 567229 | -0.59 | -8.68% |
| 2009-08-13 | 7.10 | 7.11 | 6.55 | 6.80 | 112050 | 761064 | -0.43 | -5.95% |
| 2009-08-12 | 7.30 | 7.65 | 7.16 | 7.23 | 167908 | 1247798 | -0.18 | -2.43% |
| 2009-08-11 | 7.27 | 7.43 | 7.17 | 7.41 | 87586 | 642048 | 0.20 | 2.77% |
| N 2009-08-10 | 7.14 | 7.26 | 7.07 | 7.21 | 45083 | 323861 | 0.07 | 0.98% |
| 2009-08-07 | 7.17 | 7.24 | 7.00 | 7.14 | 47539 | 338134 | -0.05 | -0.69% |
| 2009-08-06 | 7.20 | 7.39 | 6.97 | 7.19 | 66496 | 476272 | -0.09 | -1.24% |
| 2009-08-05 | 7.42 | 7.50 | 7.15 | 7.28 | 64802 | 474108 | -0.13 | -1.75% |
| 2009-08-04 | 7.32 | 7.48 | 7.20 | 7.41 | 85438 | 627157 | 0.08 | 1.09% |
| 2009-08-03 | 7.13 | 7.35 | 6.99 | 7.33 | 82893 | 595667 | 0.25 | 3.53% |
| 2009-07-31 | 6.99 | 7.14 | 6.91 | 7.08 | 65005 | 458539 | 0.10 | 1.43% |
| 2009-07-30 | 7.01 | 7.20 | 6.66 | 6.98 | 66014 | 456476 | -0.10 | -1.41% |
| 2009-07-29 | 7.42 | 7.68 | 6.68 | 7.08 | 191405 | 1422678 | -0.34 | -4.58% |
| 2009-07-28 | 7.18 | 7.43 | 7.05 | 7.42 | 104683 | 757975 | 0.21 | 2.91% |
| 2009-07-27 | 7.24 | 7.24 | 7.10 | 7.21 | 57064 | 408214 | 0.03 | 0.42% |
| 2009-07-24 | 7.37 | 7.39 | 7.04 | 7.18 | 82031 | 591958 | -0.18 | -2.45% |
| 2009-07-23 | 7.13 | 7.47 | 7.08 | 7.36 | 113911 | 833317 | 0.24 | 3.37% |
| 2009-07-22 | 7.02 | 7.15 | 7.00 | 7.12 | 65035 | 460695 | 0.05 | 0.71% |
| 2009-07-21 | 7.14 | 7.22 | 7.05 | 7.07 | 116716 | 832201 | 0.00 | 0.00% |
| 2009-07-20 | 6.96 | 7.13 | 6.92 | 7.07 | 63932 | 450467 | 0.12 | 1.73% |
| 2009-07-17 | 6.92 | 7.02 | 6.88 | 6.95 | 48281 | 334903 | 0.02 | 0.29% |
| 2009-07-16 | 7.23 | 7.23 | 6.90 | 6.93 | 89161 | 624552 | -0.21 | -2.94% |
| 2009-07-15 | 7.08 | 7.36 | 7.04 | 7.14 | 123639 | 890400 | 0.07 | 0.99% |
| 2009-07-14 | 7.11 | 7.11 | 6.96 | 7.07 | 74179 | 521254 | 0.06 | 0.86% |
| 2009-07-13 | 6.90 | 7.10 | 6.86 | 7.01 | 98594 | 689938 | 0.15 | 2.19% |
| 2009-07-10 | 6.92 | 6.96 | 6.82 | 6.86 | 67687 | 465767 | 0.01 | 0.15% |
| 2009-07-09 | 6.93 | 7.15 | 6.84 | 6.85 | 129396 | 902560 | 0.00 | 0.00% |
| 2009-07-08 | 6.78 | 6.89 | 6.73 | 6.85 | 92029 | 628244 | 0.02 | 0.29% |
| 2009-07-07 | 6.80 | 6.86 | 6.71 | 6.83 | 91193 | 618244 | 0.04 | 0.59% |
| 2009-07-06 | 6.59 | 6.83 | 6.51 | 6.79 | 102363 | 682970 | 0.20 | 3.04% |
| 2009-07-03 | 6.51 | 6.60 | 6.43 | 6.59 | 50041 | 326325 | 0.06 | 0.92% |
| 2009-07-02 | 6.61 | 6.63 | 6.48 | 6.53 | 47310 | 310140 | -0.06 | -0.91% |
| 2009-07-01 | 6.48 | 6.65 | 6.45 | 6.59 | 42833 | 280609 | 0.05 | 0.77% |
| 2009-06-30 | 6.65 | 6.69 | 6.44 | 6.54 | 55533 | 362640 | -0.11 | -1.65% |
| 2009-06-29 | 6.61 | 6.76 | 6.60 | 6.65 | 65691 | 439142 | -0.02 | -0.30% |
| 2009-06-26 | 6.67 | 6.74 | 6.58 | 6.67 | 62913 | 418805 | -0.01 | -0.15% |
| 2009-06-25 | 6.65 | 6.75 | 6.56 | 6.68 | 74405 | 493797 | -0.03 | -0.45% |
| 2009-06-24 | 6.75 | 6.96 | 6.60 | 6.71 | 162566 | 1099804 | -0.25 | -3.59% |
| 2009-06-23 | 6.41 | 6.98 | 6.30 | 6.96 | 159697 | 1062433 | 0.46 | 7.08% |
| 2009-06-22 | 6.51 | 6.59 | 6.42 | 6.50 | 57968 | 377029 | -0.01 | -0.15% |
| 2009-06-19 | 6.56 | 6.57 | 6.41 | 6.51 | 72918 | 473494 | -0.07 | -1.06% |
| 2009-06-18 | 6.44 | 6.65 | 6.39 | 6.58 | 155404 | 1017824 | 0.13 | 2.02% |
| 2009-06-17 | 6.44 | 6.49 | 6.30 | 6.45 | 62547 | 399602 | -0.03 | -0.46% |
| 2009-06-16 | 6.29 | 6.60 | 6.21 | 6.48 | 128548 | 833563 | 0.19 | 3.02% |
| 2009-06-15 | 6.20 | 6.30 | 6.15 | 6.29 | 23049 | 143645 | 0.12 | 1.95% |
| 2009-06-12 | 6.33 | 6.37 | 6.10 | 6.17 | 44219 | 275171 | -0.14 | -2.22% |
| 2009-06-11 | 6.43 | 6.49 | 6.30 | 6.31 | 53825 | 343854 | -0.17 | -2.62% |
| 2009-06-10 | 6.34 | 6.58 | 6.34 | 6.48 | 80792 | 523430 | 0.11 | 1.73% |
| 2009-06-09 | 6.24 | 6.37 | 6.18 | 6.37 | 48203 | 302032 | 0.13 | 2.08% |
| 2009-06-08 | 6.30 | 6.37 | 6.22 | 6.24 | 43482 | 273107 | -0.08 | -1.27% |
| 2009-06-05 | 6.49 | 6.49 | 6.30 | 6.32 | 48277 | 307584 | -0.22 | -3.36% |
| 2009-06-04 | 6.44 | 6.60 | 6.30 | 6.54 | 92727 | 600219 | 0.07 | 1.08% |
| 2009-06-03 | 6.45 | 6.54 | 6.40 | 6.47 | 56458 | 364619 | -0.09 | -1.37% |
| 2009-06-02 | 6.57 | 6.70 | 6.53 | 6.56 | 117411 | 775991 | 0.01 | 0.15% |
| 2009-06-01 | 6.40 | 6.63 | 6.36 | 6.55 | 110765 | 721601 | 0.14 | 2.18% |
| 2009-05-27 | 6.50 | 6.55 | 6.30 | 6.41 | 45851 | 293049 | -0.06 | -0.93% |
| 2009-05-26 | 6.27 | 6.74 | 6.24 | 6.47 | 132952 | 872956 | 0.17 | 2.70% |
