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 | 7.59 | 7.89 | 7.50 | 7.55 | 53911 | 416396 | -0.16 | -2.08% |
| 2009-11-26 | 8.11 | 8.24 | 7.50 | 7.71 | 77783 | 623590 | -0.40 | -4.93% |
| 2009-11-25 | 7.75 | 8.17 | 7.73 | 8.11 | 86778 | 693365 | 0.36 | 4.64% |
| 2009-11-24 | 8.50 | 8.57 | 7.72 | 7.75 | 103884 | 852200 | -0.72 | -8.50% |
| 2009-11-23 | 8.35 | 8.49 | 8.29 | 8.47 | 79884 | 671570 | 0.12 | 1.44% |
| 2009-11-20 | 8.28 | 8.57 | 8.21 | 8.35 | 129614 | 1091425 | 0.08 | 0.97% |
| 2009-11-19 | 8.04 | 8.28 | 7.98 | 8.27 | 107986 | 881439 | 0.27 | 3.38% |
| 2009-11-18 | 8.10 | 8.12 | 7.84 | 8.00 | 68701 | 549585 | -0.08 | -0.99% |
| 2009-11-16 | 7.99 | 8.14 | 7.97 | 8.08 | 95061 | 765913 | 0.13 | 1.64% |
| 2009-11-13 | 7.86 | 7.96 | 7.72 | 7.95 | 57873 | 455547 | 0.08 | 1.02% |
| 2009-11-12 | 7.76 | 7.88 | 7.74 | 7.87 | 50669 | 395773 | 0.11 | 1.42% |
| 2009-11-11 | 7.73 | 7.87 | 7.67 | 7.76 | 42260 | 328240 | -0.04 | -0.51% |
| 2009-11-10 | 8.02 | 8.03 | 7.78 | 7.80 | 59718 | 469483 | -0.17 | -2.13% |
| 2009-11-09 | 7.88 | 8.09 | 7.81 | 7.97 | 57085 | 452990 | 0.12 | 1.53% |
| 2009-11-06 | 7.87 | 7.96 | 7.82 | 7.85 | 72108 | 569591 | 0.00 | 0.00% |
| 2009-11-05 | 7.86 | 7.93 | 7.74 | 7.85 | 51392 | 402357 | 0.00 | 0.00% |
| 2009-11-04 | 7.88 | 7.97 | 7.78 | 7.85 | 56950 | 448204 | -0.07 | -0.88% |
| 2009-11-03 | 7.80 | 7.97 | 7.69 | 7.92 | 85109 | 668429 | 0.13 | 1.67% |
| 2009-11-02 | 7.56 | 7.80 | 7.40 | 7.79 | 59500 | 456260 | 0.06 | 0.78% |
| 2009-10-30 | 7.80 | 7.90 | 7.53 | 7.73 | 71177 | 545102 | 0.05 | 0.65% |
| 2009-10-29 | 7.42 | 7.70 | 7.33 | 7.68 | 55550 | 418831 | 0.16 | 2.13% |
| 2009-10-28 | 7.36 | 7.55 | 7.30 | 7.52 | 35290 | 262050 | 0.16 | 2.17% |
| 2009-10-27 | 7.56 | 7.56 | 7.35 | 7.36 | 37701 | 280215 | -0.21 | -2.77% |
| 2009-10-26 | 7.65 | 7.66 | 7.41 | 7.57 | 51163 | 384696 | -0.10 | -1.30% |
| 2009-10-23 | 7.68 | 7.79 | 7.61 | 7.67 | 80511 | 618727 | -0.05 | -0.65% |
| 2009-10-22 | 7.40 | 7.99 | 7.33 | 7.72 | 128443 | 979615 | 0.11 | 1.45% |
| 2009-10-21 | 8.30 | 8.30 | 7.50 | 7.61 | 257897 | 2044759 | -0.23 | -2.93% |
| 2009-10-20 | 7.30 | 7.84 | 7.30 | 7.84 | 104379 | 804214 | 0.71 | 9.96% |
| 2009-10-19 | 6.90 | 7.14 | 6.87 | 7.13 | 34109 | 239405 | 0.19 | 2.74% |
| 2009-10-16 | 6.95 | 6.98 | 6.72 | 6.94 | 29352 | 201511 | 0.02 | 0.29% |
| 2009-10-15 | 6.80 | 6.97 | 6.73 | 6.92 | 25606 | 174693 | 0.12 | 1.76% |
| 2009-10-14 | 6.81 | 6.87 | 6.71 | 6.80 | 33766 | 230409 | 0.04 | 0.59% |
| 2009-10-13 | 6.61 | 6.77 | 6.60 | 6.76 | 22552 | 150963 | 0.07 | 1.05% |
| 2009-10-12 | 6.52 | 6.76 | 6.52 | 6.69 | 23150 | 154141 | 0.09 | 1.36% |
| 2009-10-09 | 6.22 | 6.61 | 6.22 | 6.60 | 24105 | 156007 | 0.39 | 6.28% |
| 2009-09-30 | 6.20 | 6.35 | 6.20 | 6.21 | 18007 | 112730 | 0.08 | 1.30% |
| 2009-09-29 | 6.28 | 6.37 | 6.01 | 6.13 | 20437 | 126224 | -0.17 | -2.70% |
| 2009-09-28 | 6.72 | 6.78 | 6.28 | 6.30 | 24402 | 159297 | -0.41 | -6.11% |
| 2009-09-25 | 6.74 | 6.82 | 6.63 | 6.71 | 20736 | 139520 | 0.05 | 0.75% |
| 2009-09-24 | 6.69 | 6.90 | 6.48 | 6.66 | 35221 | 235946 | -0.20 | -2.92% |
| 2009-09-23 | 7.02 | 7.27 | 6.81 | 6.86 | 42131 | 297405 | -0.16 | -2.28% |
| N 2009-09-22 | 7.35 | 7.39 | 7.00 | 7.02 | 44160 | 317927 | -0.39 | -5.26% |
| 2009-09-21 | 7.34 | 7.43 | 6.99 | 7.41 | 53467 | 386924 | 0.07 | 0.95% |
| N 2009-09-18 | 7.93 | 7.99 | 7.23 | 7.34 | 118365 | 901930 | -0.57 | -7.21% |
| 2009-09-17 | 7.43 | 8.17 | 7.40 | 7.91 | 172431 | 1356384 | 0.40 | 5.33% |
| 2009-09-16 | 7.48 | 7.78 | 7.46 | 7.51 | 131125 | 998813 | 0.12 | 1.62% |
| 2009-09-15 | 7.30 | 7.47 | 7.23 | 7.39 | 72128 | 530606 | 0.11 | 1.51% |
| 2009-09-14 | 6.96 | 7.29 | 6.96 | 7.28 | 57304 | 409667 | 0.29 | 4.15% |
| 2009-09-11 | 6.88 | 7.13 | 6.88 | 6.99 | 34733 | 244019 | 0.10 | 1.45% |
| 2009-09-10 | 7.11 | 7.18 | 6.82 | 6.89 | 59807 | 416921 | -0.27 | -3.77% |
| 2009-09-09 | 7.33 | 7.38 | 7.11 | 7.16 | 66945 | 481954 | -0.23 | -3.11% |
| 2009-09-08 | 7.35 | 7.43 | 7.24 | 7.39 | 64162 | 471301 | -0.08 | -1.07% |
| N 2009-09-07 | 7.05 | 7.48 | 7.00 | 7.47 | 119163 | 866843 | 0.43 | 6.11% |
| 2009-09-04 | 7.02 | 7.17 | 6.85 | 7.04 | 76935 | 540085 | -0.04 | -0.56% |
| 2009-09-03 | 6.93 | 7.19 | 6.79 | 7.08 | 87121 | 608890 | 0.15 | 2.17% |
| 2009-09-02 | 6.99 | 7.23 | 6.72 | 6.93 | 68240 | 471111 | -0.18 | -2.53% |
| N 2009-09-01 | 6.98 | 7.59 | 6.88 | 7.11 | 125995 | 895468 | 0.12 | 1.72% |
| 2009-08-31 | 6.99 | 7.40 | 6.56 | 6.99 | 103973 | 725150 | -0.04 | -0.57% |
| N 2009-08-28 | 7.01 | 7.48 | 6.75 | 7.03 | 106741 | 754306 | -0.04 | -0.57% |
| 2009-08-27 | 6.74 | 7.15 | 6.52 | 7.07 | 99227 | 675476 | 0.34 | 5.05% |
| 2009-08-26 | 6.34 | 6.75 | 6.21 | 6.73 | 67868 | 442717 | 0.35 | 5.49% |
| N 2009-08-25 | 6.17 | 6.49 | 6.05 | 6.38 | 70317 | 442227 | 0.13 | 2.08% |
| 2009-08-24 | 6.10 | 6.32 | 6.06 | 6.25 | 32337 | 200781 | 0.06 | 0.97% |
| 2009-08-21 | 5.86 | 6.24 | 5.86 | 6.19 | 43720 | 266110 | 0.26 | 4.38% |
| 2009-08-20 | 5.73 | 6.04 | 5.73 | 5.93 | 28659 | 169538 | 0.23 | 4.04% |
| 2009-08-19 | 6.18 | 6.19 | 5.61 | 5.70 | 27277 | 160858 | -0.48 | -7.77% |
| 2009-08-18 | 6.00 | 6.25 | 5.95 | 6.18 | 26409 | 161358 | 0.14 | 2.32% |
| 2009-08-17 | 6.52 | 6.52 | 6.00 | 6.04 | 39131 | 243693 | -0.51 | -7.79% |
| 2009-08-14 | 7.02 | 7.08 | 6.53 | 6.55 | 36673 | 247596 | -0.49 | -6.96% |
| 2009-08-13 | 7.06 | 7.15 | 6.90 | 7.04 | 28265 | 198178 | 0.00 | 0.00% |
| 2009-08-12 | 7.50 | 7.57 | 7.01 | 7.04 | 44382 | 323983 | -0.47 | -6.26% |
| 2009-08-11 | 7.55 | 7.63 | 7.41 | 7.51 | 36674 | 275089 | 0.02 | 0.27% |
| 2009-08-10 | 7.51 | 7.67 | 7.31 | 7.49 | 30484 | 227556 | 0.07 | 0.94% |
| 2009-08-07 | 7.69 | 7.79 | 7.36 | 7.42 | 49694 | 376632 | -0.28 | -3.64% |
| 2009-08-06 | 7.88 | 7.91 | 7.66 | 7.70 | 51505 | 400022 | -0.24 | -3.02% |
| 2009-08-05 | 8.06 | 8.17 | 7.85 | 7.94 | 89208 | 711900 | -0.24 | -2.93% |
| 2009-08-04 | 7.72 | 8.18 | 7.47 | 8.18 | 102609 | 799587 | 0.46 | 5.96% |
| N 2009-08-03 | 7.53 | 7.74 | 7.47 | 7.72 | 64856 | 494728 | 0.07 | 0.92% |
| 2009-07-31 | 7.50 | 7.80 | 7.49 | 7.65 | 70378 | 538967 | 0.14 | 1.86% |
| 2009-07-30 | 7.28 | 7.55 | 7.17 | 7.51 | 68229 | 504372 | 0.28 | 3.87% |
| 2009-07-29 | 7.83 | 7.83 | 7.07 | 7.23 | 78365 | 591736 | -0.62 | -7.90% |
| 2009-07-28 | 7.79 | 7.90 | 7.66 | 7.85 | 69492 | 539471 | 0.02 | 0.26% |
| 2009-07-27 | 7.83 | 7.85 | 7.65 | 7.83 | 86566 | 670396 | -0.07 | -0.89% |
| 2009-07-24 | 8.02 | 8.37 | 7.81 | 7.90 | 257509 | 2080215 | 0.05 | 0.64% |
| 2009-07-23 | 7.49 | 7.87 | 7.41 | 7.85 | 134094 | 1034328 | 0.36 | 4.81% |
| 2009-07-22 | 7.41 | 7.54 | 7.39 | 7.49 | 45753 | 341250 | 0.09 | 1.22% |
| N 2009-07-21 | 7.73 | 7.73 | 7.36 | 7.40 | 87426 | 656072 | -0.35 | -4.52% |
| 2009-07-20 | 7.58 | 7.84 | 7.58 | 7.75 | 103360 | 795954 | 0.17 | 2.24% |
| 2009-07-17 | 7.70 | 7.72 | 7.50 | 7.58 | 66718 | 506344 | -0.06 | -0.79% |
| 2009-07-16 | 7.58 | 7.75 | 7.52 | 7.64 | 100713 | 771799 | 0.09 | 1.19% |
| 2009-07-15 | 7.61 | 7.65 | 7.52 | 7.55 | 64521 | 488716 | -0.05 | -0.66% |
| 2009-07-14 | 7.53 | 7.62 | 7.47 | 7.60 | 61977 | 468158 | 0.12 | 1.60% |
| 2009-07-13 | 7.51 | 7.67 | 7.46 | 7.48 | 55306 | 417713 | -0.04 | -0.53% |
| 2009-07-10 | 7.69 | 7.69 | 7.51 | 7.52 | 78763 | 596106 | -0.17 | -2.21% |
| 2009-07-09 | 7.50 | 7.70 | 7.46 | 7.69 | 136465 | 1039439 | -0.13 | -1.66% |
| 2009-07-08 | 7.63 | 8.13 | 7.63 | 7.82 | 321763 | 2511953 | 0.43 | 5.82% |
| 2009-07-07 | 7.09 | 7.45 | 7.02 | 7.39 | 83190 | 598456 | 0.30 | 4.23% |
| 2009-07-06 | 7.02 | 7.11 | 7.00 | 7.09 | 38060 | 268324 | 0.04 | 0.57% |
| 2009-07-03 | 7.08 | 7.12 | 7.00 | 7.05 | 45479 | 320702 | -0.05 | -0.70% |
| 2009-07-02 | 7.26 | 7.27 | 7.05 | 7.10 | 62331 | 443250 | -0.14 | -1.93% |
| 2009-07-01 | 7.28 | 7.42 | 7.20 | 7.24 | 63170 | 460865 | -0.01 | -0.14% |
| N 2009-06-30 | 7.12 | 7.26 | 7.08 | 7.25 | 57951 | 417096 | 0.13 | 1.83% |
| N 2009-06-29 | 7.11 | 7.14 | 7.02 | 7.12 | 34466 | 243975 | 0.01 | 0.14% |
| 2009-06-26 | 7.13 | 7.16 | 7.06 | 7.11 | 25492 | 180988 | -0.01 | -0.14% |
| 2009-06-25 | 7.16 | 7.24 | 7.10 | 7.12 | 32576 | 233185 | -0.04 | -0.56% |
| 2009-06-24 | 7.09 | 7.16 | 7.06 | 7.16 | 33159 | 235866 | 0.07 | 0.99% |
| 2009-06-23 | 7.05 | 7.19 | 7.00 | 7.09 | 34575 | 245876 | -0.02 | -0.28% |
| 2009-06-22 | 7.24 | 7.30 | 7.08 | 7.11 | 52220 | 372593 | -0.13 | -1.80% |
| 2009-06-19 | 7.43 | 7.43 | 7.22 | 7.24 | 54132 | 394137 | -0.21 | -2.82% |
| 2009-06-18 | 7.43 | 7.49 | 7.22 | 7.45 | 84004 | 613010 | 0.05 | 0.68% |
| 2009-06-17 | 7.66 | 7.87 | 7.33 | 7.40 | 108310 | 814760 | -0.24 | -3.14% |
| 2009-06-16 | 7.46 | 7.66 | 7.40 | 7.64 | 107391 | 811079 | 0.07 | 0.93% |
| 2009-06-15 | 7.40 | 7.68 | 7.24 | 7.57 | 134481 | 1004127 | 0.07 | 0.93% |
| 2009-06-12 | 7.17 | 7.74 | 7.10 | 7.50 | 214289 | 1593395 | 0.31 | 4.31% |
| 2009-06-11 | 7.05 | 7.30 | 7.05 | 7.19 | 84598 | 609283 | 0.17 | 2.42% |
| 2009-06-10 | 7.00 | 7.06 | 6.92 | 7.02 | 33503 | 234471 | 0.05 | 0.72% |
| 2009-06-09 | 7.07 | 7.07 | 6.84 | 6.97 | 29565 | 204634 | -0.11 | -1.55% |
| 2009-06-08 | 6.88 | 7.10 | 6.85 | 7.08 | 44484 | 311849 | 0.16 | 2.31% |
| N 2009-06-05 | 7.11 | 7.11 | 6.90 | 6.92 | 54807 | 381082 | -0.19 | -2.67% |
| 2009-06-04 | 7.08 | 7.16 | 6.95 | 7.11 | 53579 | 378704 | 0.03 | 0.42% |
| 2009-06-03 | 7.16 | 7.19 | 7.02 | 7.08 | 53976 | 381478 | -0.09 | -1.25% |
| 2009-06-02 | 7.40 | 7.40 | 7.10 | 7.17 | 85396 | 613551 | -0.19 | -2.58% |
| 2009-06-01 | 7.28 | 7.38 | 7.17 | 7.36 | 73285 | 534473 | 0.12 | 1.66% |
