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 | 7.84 | 8.17 | 7.52 | 7.96 | 324700 | 2565117 | 0.02 | 0.25% |
| 2009-11-26 | 8.40 | 8.54 | 7.79 | 7.94 | 400409 | 3260033 | -0.58 | -6.81% |
| 2009-11-25 | 8.12 | 8.67 | 7.94 | 8.52 | 452237 | 3753692 | 0.33 | 4.03% |
| 2009-11-24 | 8.95 | 8.95 | 8.14 | 8.19 | 604291 | 5169498 | -0.74 | -8.29% |
| 2009-11-23 | 8.65 | 8.99 | 8.50 | 8.93 | 520710 | 4578682 | 0.48 | 5.68% |
| 2009-11-20 | 8.35 | 8.70 | 8.20 | 8.45 | 556357 | 4732799 | 0.15 | 1.81% |
| 2009-11-19 | 7.92 | 8.39 | 7.80 | 8.30 | 495006 | 3999599 | 0.37 | 4.67% |
| 2009-11-18 | 8.00 | 8.06 | 7.75 | 7.93 | 377787 | 2985692 | -0.12 | -1.49% |
| 2009-11-17 | 7.98 | 8.16 | 7.75 | 8.05 | 327138 | 2591411 | 0.08 | 1.00% |
| 2009-11-16 | 7.98 | 8.27 | 7.88 | 7.97 | 577395 | 4647221 | 0.00 | 0.00% |
| 2009-11-13 | 7.40 | 8.20 | 7.37 | 7.97 | 649299 | 5009410 | 0.49 | 6.55% |
| 2009-11-12 | 7.31 | 7.60 | 7.25 | 7.48 | 470262 | 3491625 | 0.18 | 2.47% |
| 2009-11-11 | 7.23 | 7.49 | 7.19 | 7.30 | 449121 | 3282471 | -0.08 | -1.08% |
| 2009-11-10 | 7.07 | 7.54 | 7.00 | 7.38 | 702677 | 5140692 | 0.27 | 3.80% |
| 2009-11-09 | 7.15 | 7.40 | 7.00 | 7.11 | 954352 | 6840830 | 0.25 | 3.64% |
| 2009-11-06 | 6.53 | 7.01 | 6.52 | 6.86 | 984462 | 6705582 | 0.42 | 6.52% |
| 2009-11-05 | 6.01 | 6.54 | 6.01 | 6.44 | 595699 | 3755106 | 0.42 | 6.98% |
| 2009-11-04 | 6.02 | 6.09 | 5.95 | 6.02 | 150083 | 903783 | -0.03 | -0.50% |
| 2009-11-03 | 5.91 | 6.07 | 5.91 | 6.05 | 133330 | 801272 | 0.15 | 2.54% |
| 2009-11-02 | 5.67 | 5.92 | 5.61 | 5.90 | 92825 | 537906 | 0.11 | 1.90% |
| 2009-10-30 | 5.80 | 5.88 | 5.74 | 5.79 | 77911 | 452545 | 0.06 | 1.05% |
| 2009-10-29 | 5.78 | 5.79 | 5.68 | 5.73 | 99589 | 569720 | -0.17 | -2.88% |
| 2009-10-28 | 5.83 | 5.92 | 5.72 | 5.90 | 102575 | 598346 | 0.02 | 0.34% |
| 2009-10-27 | 6.13 | 6.13 | 5.87 | 5.88 | 187234 | 1117973 | -0.29 | -4.70% |
| 2009-10-26 | 6.24 | 6.29 | 6.12 | 6.17 | 190490 | 1177778 | -0.12 | -1.91% |
| 2009-10-23 | 5.98 | 6.30 | 5.98 | 6.29 | 391470 | 2418129 | 0.34 | 5.71% |
| 2009-10-22 | 5.90 | 6.02 | 5.88 | 5.95 | 109363 | 650522 | 0.01 | 0.17% |
| 2009-10-21 | 6.03 | 6.12 | 5.93 | 5.94 | 257207 | 1553226 | -0.08 | -1.33% |
| 2009-10-20 | 5.92 | 6.08 | 5.88 | 6.02 | 289006 | 1735276 | 0.07 | 1.18% |
| 2009-10-19 | 5.69 | 5.97 | 5.67 | 5.95 | 189681 | 1106939 | 0.26 | 4.57% |
| 2009-10-16 | 5.68 | 5.70 | 5.55 | 5.69 | 74221 | 416766 | 0.01 | 0.18% |
| 2009-10-15 | 5.75 | 5.79 | 5.60 | 5.68 | 95951 | 544995 | -0.03 | -0.53% |
| 2009-10-14 | 5.66 | 5.83 | 5.60 | 5.71 | 113097 | 649419 | 0.07 | 1.24% |
| 2009-10-13 | 5.54 | 5.64 | 5.48 | 5.64 | 60099 | 334716 | 0.10 | 1.80% |
| 2009-10-12 | 5.55 | 5.59 | 5.50 | 5.54 | 49568 | 274711 | 0.00 | 0.00% |
| 2009-10-09 | 5.39 | 5.55 | 5.39 | 5.54 | 52978 | 290739 | 0.22 | 4.13% |
| 2009-09-30 | 5.33 | 5.42 | 5.31 | 5.32 | 45062 | 241251 | 0.02 | 0.38% |
| 2009-09-29 | 5.28 | 5.32 | 5.10 | 5.30 | 67188 | 350337 | 0.03 | 0.57% |
| 2009-09-28 | 5.56 | 5.61 | 5.18 | 5.27 | 66486 | 359959 | -0.25 | -4.53% |
| 2009-09-25 | 5.61 | 5.69 | 5.46 | 5.52 | 86395 | 479405 | -0.13 | -2.30% |
| 2009-09-24 | 5.75 | 5.79 | 5.52 | 5.65 | 111831 | 632451 | -0.17 | -2.92% |
| 2009-09-23 | 5.87 | 6.01 | 5.71 | 5.82 | 180607 | 1067538 | -0.07 | -1.19% |
| 2009-09-22 | 5.95 | 6.02 | 5.82 | 5.89 | 173222 | 1025748 | -0.07 | -1.17% |
| 2009-09-21 | 5.97 | 5.98 | 5.60 | 5.96 | 188363 | 1089058 | -0.04 | -0.67% |
| 2009-09-18 | 5.98 | 6.14 | 5.91 | 6.00 | 299472 | 1805414 | 0.03 | 0.50% |
| 2009-09-17 | 5.82 | 6.04 | 5.81 | 5.97 | 211425 | 1260686 | 0.15 | 2.58% |
| 2009-09-16 | 5.77 | 5.87 | 5.71 | 5.82 | 153627 | 889225 | 0.03 | 0.52% |
| 2009-09-15 | 5.79 | 5.83 | 5.73 | 5.79 | 134014 | 775585 | -0.02 | -0.34% |
| 2009-09-14 | 5.74 | 5.83 | 5.70 | 5.81 | 159246 | 920806 | 0.07 | 1.22% |
| 2009-09-11 | 5.54 | 5.84 | 5.54 | 5.74 | 158447 | 908114 | 0.16 | 2.87% |
| 2009-09-10 | 5.75 | 5.75 | 5.58 | 5.58 | 106369 | 601972 | -0.21 | -3.63% |
| 2009-09-09 | 5.71 | 5.89 | 5.60 | 5.79 | 221738 | 1277649 | 0.02 | 0.35% |
| 2009-09-08 | 5.79 | 5.89 | 5.72 | 5.77 | 308723 | 1792933 | -0.02 | -0.34% |
| 2009-09-07 | 5.53 | 5.80 | 5.46 | 5.79 | 283092 | 1595239 | 0.24 | 4.32% |
| 2009-09-04 | 5.36 | 5.57 | 5.30 | 5.55 | 126544 | 684340 | 0.16 | 2.97% |
| 2009-09-03 | 5.14 | 5.40 | 5.09 | 5.39 | 102595 | 543306 | 0.25 | 4.86% |
| 2009-09-02 | 5.13 | 5.18 | 5.06 | 5.14 | 42721 | 218662 | 0.02 | 0.39% |
| 2009-09-01 | 5.05 | 5.21 | 5.03 | 5.12 | 64675 | 332217 | 0.05 | 0.99% |
| 2009-08-31 | 5.35 | 5.40 | 5.01 | 5.07 | 100201 | 519417 | -0.41 | -7.48% |
| N 2009-08-28 | 5.62 | 5.66 | 5.45 | 5.48 | 92590 | 510531 | -0.19 | -3.35% |
| N 2009-08-27 | 5.57 | 5.75 | 5.48 | 5.67 | 163353 | 919224 | 0.11 | 1.98% |
| 2009-08-26 | 5.45 | 5.62 | 5.45 | 5.56 | 154690 | 860228 | 0.14 | 2.58% |
| N 2009-08-25 | 5.55 | 5.55 | 5.28 | 5.42 | 120406 | 647214 | -0.18 | -3.21% |
| 2009-08-24 | 5.62 | 5.69 | 5.51 | 5.60 | 180947 | 1014314 | 0.03 | 0.54% |
| 2009-08-21 | 5.33 | 5.58 | 5.25 | 5.57 | 142965 | 779146 | 0.25 | 4.70% |
| 2009-08-20 | 5.08 | 5.34 | 5.06 | 5.32 | 98922 | 514064 | 0.23 | 4.52% |
| N 2009-08-19 | 5.33 | 5.39 | 5.00 | 5.09 | 134238 | 703983 | -0.09 | -1.74% |
| 2009-08-17 | 5.66 | 5.66 | 5.18 | 5.18 | 135627 | 736245 | -0.57 | -9.91% |
| 2009-08-14 | 6.15 | 6.15 | 5.74 | 5.75 | 120457 | 713448 | -0.41 | -6.66% |
| N 2009-08-13 | 6.18 | 6.20 | 6.07 | 6.16 | 136343 | 838311 | -0.02 | -0.32% |
| N 2009-08-12 | 6.29 | 6.30 | 6.00 | 6.18 | 152266 | 928888 | -0.11 | -1.75% |
| 2009-08-11 | 6.35 | 6.35 | 6.21 | 6.29 | 84981 | 533305 | -0.02 | -0.32% |
| 2009-08-10 | 6.48 | 6.50 | 6.19 | 6.31 | 139337 | 885255 | -0.10 | -1.56% |
| 2009-08-07 | 6.50 | 6.60 | 6.36 | 6.41 | 204037 | 1326356 | -0.11 | -1.69% |
| 2009-08-06 | 6.54 | 6.64 | 6.35 | 6.52 | 201206 | 1303755 | 0.00 | 0.00% |
| 2009-08-05 | 6.56 | 6.61 | 6.43 | 6.52 | 212084 | 1383488 | -0.03 | -0.46% |
| 2009-08-04 | 6.57 | 6.70 | 6.45 | 6.55 | 228299 | 1498420 | 0.03 | 0.46% |
| N 2009-08-03 | 6.50 | 6.55 | 6.38 | 6.52 | 198279 | 1283453 | 0.03 | 0.46% |
| N 2009-07-31 | 6.38 | 6.53 | 6.30 | 6.49 | 181535 | 1169276 | 0.15 | 2.37% |
| N 2009-07-30 | 6.31 | 6.42 | 6.10 | 6.34 | 185987 | 1163645 | 0.08 | 1.28% |
| N 2009-07-29 | 6.79 | 6.83 | 6.05 | 6.26 | 382788 | 2519171 | -0.45 | -6.71% |
| 2009-07-28 | 6.54 | 6.73 | 6.40 | 6.71 | 293000 | 1919317 | 0.18 | 2.76% |
| 2009-07-27 | 6.48 | 6.54 | 6.41 | 6.53 | 195420 | 1266777 | 0.06 | 0.93% |
| 2009-07-24 | 6.66 | 6.71 | 6.35 | 6.47 | 248472 | 1621531 | -0.19 | -2.85% |
| 2009-07-23 | 6.67 | 6.78 | 6.56 | 6.66 | 234345 | 1562495 | -0.02 | -0.30% |
| 2009-07-22 | 6.65 | 6.74 | 6.55 | 6.68 | 337830 | 2238510 | 0.03 | 0.45% |
| 2009-07-21 | 6.63 | 6.85 | 6.52 | 6.65 | 734632 | 4901130 | 0.05 | 0.76% |
| N 2009-07-20 | 6.20 | 6.68 | 6.18 | 6.60 | 552065 | 3576546 | 0.39 | 6.28% |
| 2009-07-17 | 6.24 | 6.33 | 6.15 | 6.21 | 185330 | 1153791 | -0.05 | -0.80% |
| 2009-07-16 | 6.40 | 6.43 | 6.24 | 6.26 | 340755 | 2151661 | -0.07 | -1.11% |
| 2009-07-15 | 6.19 | 6.38 | 6.16 | 6.33 | 378607 | 2375176 | 0.16 | 2.59% |
| 2009-07-14 | 6.08 | 6.18 | 6.03 | 6.17 | 234046 | 1428336 | 0.09 | 1.48% |
| 2009-07-13 | 6.10 | 6.16 | 6.06 | 6.08 | 223960 | 1367059 | 0.02 | 0.33% |
| 2009-07-10 | 5.99 | 6.18 | 5.93 | 6.06 | 239164 | 1452364 | 0.09 | 1.51% |
| 2009-07-09 | 5.92 | 5.98 | 5.87 | 5.97 | 185135 | 1096133 | 0.04 | 0.68% |
| 2009-07-08 | 5.83 | 5.95 | 5.83 | 5.93 | 163911 | 966129 | 0.03 | 0.51% |
| 2009-07-07 | 6.06 | 6.06 | 5.83 | 5.90 | 244939 | 1447859 | -0.18 | -2.96% |
| 2009-07-06 | 6.18 | 6.29 | 6.05 | 6.08 | 337973 | 2076580 | -0.12 | -1.94% |
| 2009-07-03 | 5.87 | 6.30 | 5.75 | 6.20 | 441531 | 2657051 | 0.32 | 5.44% |
| N 2009-07-02 | 5.89 | 5.99 | 5.80 | 5.88 | 206551 | 1216050 | 0.02 | 0.34% |
| 2009-07-01 | 5.71 | 5.99 | 5.71 | 5.86 | 246942 | 1455030 | 0.15 | 2.63% |
| 2009-06-30 | 5.90 | 5.91 | 5.68 | 5.71 | 185489 | 1071581 | -0.17 | -2.89% |
| 2009-06-29 | 5.75 | 6.05 | 5.73 | 5.88 | 494315 | 2924530 | 0.16 | 2.80% |
| 2009-06-26 | 5.50 | 5.80 | 5.45 | 5.72 | 273031 | 1536239 | 0.26 | 4.76% |
| 2009-06-25 | 5.40 | 5.51 | 5.40 | 5.46 | 106799 | 583193 | 0.07 | 1.30% |
| 2009-06-24 | 5.40 | 5.45 | 5.34 | 5.39 | 102582 | 552145 | -0.03 | -0.55% |
| 2009-06-23 | 5.40 | 5.47 | 5.35 | 5.42 | 75552 | 407677 | 0.00 | 0.00% |
| 2009-06-22 | 5.54 | 5.56 | 5.40 | 5.42 | 121056 | 662015 | -0.08 | -1.46% |
| 2009-06-19 | 5.47 | 5.57 | 5.46 | 5.50 | 124328 | 685262 | 0.01 | 0.18% |
| 2009-06-18 | 5.58 | 5.58 | 5.45 | 5.49 | 114370 | 628655 | -0.09 | -1.61% |
| 2009-06-17 | 5.53 | 5.67 | 5.32 | 5.58 | 156168 | 850181 | 0.04 | 0.72% |
| 2009-06-16 | 5.53 | 5.70 | 5.49 | 5.54 | 60563 | 337946 | -2.93 | -34.59% |
| 2009-06-15 | 8.60 | 8.65 | 8.37 | 8.47 | 130388 | 1103067 | -0.06 | -0.70% |
| 2009-06-12 | 8.85 | 8.85 | 8.42 | 8.53 | 143648 | 1236390 | -0.31 | -3.51% |
| 2009-06-11 | 8.93 | 9.18 | 8.78 | 8.84 | 206103 | 1848028 | -0.23 | -2.54% |
| N 2009-06-10 | 8.67 | 9.26 | 8.56 | 9.07 | 352160 | 3151925 | 0.56 | 6.58% |
| 2009-06-09 | 8.46 | 8.56 | 8.29 | 8.51 | 77550 | 653393 | 0.00 | 0.00% |
| 2009-06-08 | 8.36 | 8.52 | 8.30 | 8.51 | 79559 | 670700 | 0.12 | 1.43% |
| 2009-06-05 | 8.58 | 8.68 | 8.38 | 8.39 | 128955 | 1094611 | -0.19 | -2.21% |
| N 2009-06-04 | 8.81 | 8.86 | 8.41 | 8.58 | 255352 | 2211156 | -0.22 | -2.50% |
| N 2009-06-03 | 8.35 | 8.80 | 8.32 | 8.80 | 279803 | 2417994 | 0.41 | 4.89% |
| 2009-06-02 | 8.20 | 8.40 | 8.16 | 8.39 | 113140 | 941528 | 0.19 | 2.32% |
| 2009-06-01 | 8.28 | 8.28 | 8.14 | 8.20 | 69557 | 570163 | 0.08 | 0.98% |
| N 2009-05-27 | 8.20 | 8.24 | 8.07 | 8.12 | 58607 | 476263 | 0.03 | 0.37% |
