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 | 7.25 | 7.57 | 6.94 | 6.94 | 77951 | 559579 | -0.36 | -4.93% |
| 2009-11-25 | 7.17 | 7.31 | 6.94 | 7.30 | 77827 | 552317 | -0.01 | -0.14% |
| 2009-11-24 | 7.70 | 7.79 | 7.31 | 7.31 | 81659 | 614633 | -0.38 | -4.94% |
| 2009-11-23 | 7.40 | 7.75 | 7.28 | 7.69 | 73456 | 553161 | 0.30 | 4.06% |
| 2009-11-20 | 7.09 | 7.46 | 7.01 | 7.39 | 71506 | 522956 | 0.29 | 4.08% |
| 2009-11-19 | 7.12 | 7.24 | 7.02 | 7.10 | 46035 | 327162 | -0.08 | -1.11% |
| 2009-11-18 | 7.04 | 7.26 | 6.91 | 7.18 | 54905 | 387794 | 0.18 | 2.57% |
| 2009-11-17 | 6.95 | 7.08 | 6.92 | 7.00 | 35000 | 244700 | 0.06 | 0.86% |
| 2009-11-16 | 6.87 | 7.07 | 6.85 | 6.94 | 49608 | 345105 | 0.00 | 0.00% |
| 2009-11-13 | 7.03 | 7.09 | 6.69 | 6.94 | 49176 | 340303 | -0.08 | -1.14% |
| 2009-11-12 | 6.94 | 7.16 | 6.94 | 7.02 | 61659 | 434779 | 0.00 | 0.00% |
| 2009-11-11 | 6.78 | 7.10 | 6.50 | 7.02 | 77317 | 521108 | 0.21 | 3.08% |
| 2009-11-10 | 6.95 | 7.15 | 6.79 | 6.81 | 87200 | 604931 | -0.06 | -0.87% |
| 2009-11-09 | 6.54 | 6.87 | 6.54 | 6.87 | 100910 | 686640 | 0.33 | 5.05% |
| 2009-11-06 | 6.43 | 6.68 | 6.30 | 6.54 | 59414 | 389233 | 0.16 | 2.51% |
| 2009-11-05 | 6.25 | 6.44 | 6.18 | 6.38 | 53194 | 335078 | 0.09 | 1.43% |
| 2009-11-04 | 6.30 | 6.47 | 6.18 | 6.29 | 108971 | 692740 | 0.13 | 2.11% |
| 2009-11-03 | 5.88 | 6.16 | 5.87 | 6.16 | 78356 | 476599 | 0.29 | 4.94% |
| 2009-11-02 | 5.68 | 5.88 | 5.56 | 5.87 | 50646 | 292964 | 0.03 | 0.51% |
| 2009-10-30 | 5.96 | 5.96 | 5.79 | 5.84 | 51513 | 301652 | 0.10 | 1.74% |
| 2009-10-29 | 5.73 | 5.85 | 5.62 | 5.74 | 36600 | 210288 | 0.04 | 0.70% |
| 2009-10-28 | 5.70 | 5.76 | 5.54 | 5.70 | 25088 | 141367 | 0.09 | 1.60% |
| 2009-10-27 | 5.80 | 5.80 | 5.60 | 5.61 | 25450 | 144465 | -0.20 | -3.44% |
| 2009-10-26 | 5.74 | 5.98 | 5.70 | 5.81 | 39620 | 231124 | 0.08 | 1.40% |
| 2009-10-23 | 5.71 | 5.82 | 5.67 | 5.73 | 26271 | 150911 | 0.04 | 0.70% |
| 2009-10-22 | 5.69 | 5.77 | 5.60 | 5.69 | 19385 | 110390 | 0.00 | 0.00% |
| 2009-10-21 | 5.80 | 5.88 | 5.66 | 5.69 | 40222 | 230770 | -0.11 | -1.90% |
| 2009-10-20 | 5.85 | 5.97 | 5.75 | 5.80 | 39606 | 230932 | 0.01 | 0.17% |
| 2009-10-19 | 5.75 | 6.04 | 5.60 | 5.79 | 64469 | 374596 | 0.04 | 0.70% |
| 2009-10-16 | 5.55 | 5.75 | 5.50 | 5.75 | 81412 | 465111 | 0.27 | 4.93% |
| 2009-10-15 | 5.25 | 5.48 | 5.20 | 5.48 | 39169 | 210830 | 0.26 | 4.98% |
| 2009-10-14 | 5.22 | 5.27 | 5.16 | 5.22 | 20701 | 107972 | 0.06 | 1.16% |
| 2009-10-13 | 5.20 | 5.28 | 5.08 | 5.16 | 29951 | 154301 | 0.08 | 1.57% |
| 2009-10-09 | 4.88 | 5.08 | 4.88 | 5.08 | 32726 | 164200 | 0.24 | 4.96% |
| 2009-09-30 | 4.80 | 4.94 | 4.65 | 4.84 | 36802 | 176709 | 0.04 | 0.83% |
| 2009-09-29 | 5.01 | 5.08 | 4.80 | 4.80 | 40612 | 196600 | -0.25 | -4.95% |
| 2009-09-28 | 5.17 | 5.30 | 5.01 | 5.05 | 28920 | 149784 | -0.21 | -3.99% |
| 2009-09-25 | 5.30 | 5.37 | 5.15 | 5.26 | 34767 | 182290 | -0.15 | -2.77% |
| N 2009-09-24 | 5.53 | 5.54 | 5.27 | 5.41 | 32538 | 174611 | -0.14 | -2.52% |
| N 2009-09-23 | 5.68 | 5.75 | 5.45 | 5.55 | 26783 | 148582 | -0.08 | -1.42% |
| 2009-09-22 | 5.89 | 5.96 | 5.61 | 5.63 | 20817 | 121532 | -0.27 | -4.58% |
| 2009-09-21 | 5.96 | 5.96 | 5.70 | 5.90 | 28334 | 164217 | -0.10 | -1.67% |
| 2009-09-18 | 5.98 | 6.25 | 5.93 | 6.00 | 48275 | 292422 | 0.01 | 0.17% |
| 2009-09-17 | 6.03 | 6.07 | 5.84 | 5.99 | 42571 | 253803 | -0.01 | -0.17% |
| 2009-09-16 | 5.96 | 6.12 | 5.68 | 6.00 | 63948 | 376511 | 0.13 | 2.21% |
| 2009-09-15 | 5.60 | 5.87 | 5.51 | 5.87 | 57023 | 328670 | 0.28 | 5.01% |
| 2009-09-14 | 5.29 | 5.60 | 5.29 | 5.59 | 53576 | 292618 | 0.02 | 0.36% |
| 2009-09-11 | 5.50 | 5.62 | 5.45 | 5.57 | 20863 | 115714 | 0.06 | 1.09% |
| 2009-09-10 | 5.62 | 5.67 | 5.51 | 5.51 | 21397 | 119646 | -0.11 | -1.96% |
| N 2009-09-09 | 5.57 | 5.70 | 5.51 | 5.62 | 34208 | 191479 | 0.00 | 0.00% |
| N 2009-09-08 | 5.40 | 5.72 | 5.36 | 5.62 | 42546 | 236476 | 0.17 | 3.12% |
| 2009-09-07 | 5.39 | 5.58 | 5.36 | 5.45 | 35309 | 193803 | 0.05 | 0.93% |
| 2009-09-04 | 5.33 | 5.44 | 5.26 | 5.40 | 32076 | 171629 | 0.07 | 1.31% |
| 2009-09-03 | 5.11 | 5.33 | 5.11 | 5.33 | 37536 | 198182 | 0.25 | 4.92% |
| 2009-09-02 | 5.24 | 5.34 | 4.95 | 5.08 | 31416 | 160170 | -0.12 | -2.31% |
| 2009-09-01 | 5.27 | 5.39 | 5.20 | 5.20 | 41941 | 219787 | -0.27 | -4.94% |
| 2009-08-31 | 5.51 | 5.69 | 5.47 | 5.47 | 23544 | 129208 | -0.29 | -5.04% |
| 2009-08-28 | 6.06 | 6.06 | 5.76 | 5.76 | 44992 | 261036 | -0.30 | -4.95% |
| N 2009-08-27 | 6.18 | 6.27 | 5.92 | 6.06 | 39590 | 241642 | -0.12 | -1.94% |
| 2009-08-26 | 6.12 | 6.27 | 5.98 | 6.18 | 58046 | 356051 | 0.11 | 1.81% |
| 2009-08-25 | 6.08 | 6.28 | 5.91 | 6.07 | 73933 | 447717 | -0.16 | -2.57% |
| 2009-08-24 | 5.97 | 6.24 | 5.78 | 6.23 | 82398 | 492983 | 0.27 | 4.53% |
| 2009-08-21 | 5.50 | 5.96 | 5.43 | 5.96 | 105310 | 620252 | 0.28 | 4.93% |
| 2009-08-20 | 5.60 | 5.84 | 5.34 | 5.68 | 67163 | 369087 | 0.06 | 1.07% |
| 2009-08-19 | 5.90 | 5.99 | 5.62 | 5.62 | 31954 | 185398 | -0.30 | -5.07% |
| 2009-08-18 | 5.84 | 6.00 | 5.78 | 5.92 | 48763 | 283715 | -0.16 | -2.63% |
| 2009-08-17 | 6.22 | 6.29 | 6.08 | 6.08 | 45886 | 281212 | -0.32 | -5.00% |
| N 2009-08-14 | 6.26 | 6.51 | 6.10 | 6.40 | 62681 | 402737 | 0.20 | 3.23% |
| 2009-08-13 | 6.20 | 6.45 | 6.09 | 6.20 | 51782 | 319697 | -0.21 | -3.28% |
| 2009-08-12 | 6.78 | 6.79 | 6.41 | 6.41 | 45253 | 293531 | -0.34 | -5.04% |
| 2009-08-11 | 6.95 | 7.00 | 6.73 | 6.75 | 33209 | 225513 | -0.19 | -2.74% |
| 2009-08-10 | 7.02 | 7.17 | 6.78 | 6.94 | 23150 | 162100 | -0.10 | -1.42% |
| 2009-08-07 | 7.06 | 7.18 | 7.00 | 7.04 | 23454 | 166088 | -0.02 | -0.28% |
| 2009-08-06 | 7.37 | 7.37 | 7.00 | 7.06 | 28618 | 203025 | -0.24 | -3.29% |
| 2009-08-05 | 7.51 | 7.54 | 7.25 | 7.30 | 30958 | 227892 | -0.22 | -2.93% |
| 2009-08-04 | 7.32 | 7.55 | 7.09 | 7.52 | 42645 | 309756 | 0.20 | 2.73% |
| 2009-08-03 | 7.35 | 7.40 | 7.27 | 7.32 | 29911 | 219175 | -0.02 | -0.27% |
| 2009-07-31 | 7.27 | 7.47 | 7.18 | 7.34 | 40583 | 297160 | 0.07 | 0.96% |
| 2009-07-30 | 7.36 | 7.53 | 7.04 | 7.27 | 48192 | 345659 | -0.14 | -1.89% |
| 2009-07-29 | 7.80 | 7.86 | 7.41 | 7.41 | 41152 | 310177 | -0.39 | -5.00% |
| 2009-07-28 | 7.89 | 7.90 | 7.61 | 7.80 | 27920 | 215878 | -0.09 | -1.14% |
| 2009-07-27 | 7.72 | 7.90 | 7.34 | 7.89 | 47188 | 359875 | 0.16 | 2.07% |
| 2009-07-24 | 8.33 | 8.33 | 7.71 | 7.73 | 67023 | 524284 | -0.40 | -4.92% |
| 2009-07-23 | 7.88 | 8.25 | 7.76 | 8.13 | 42666 | 342511 | 0.25 | 3.17% |
| 2009-07-22 | 7.76 | 7.94 | 7.70 | 7.88 | 30719 | 239861 | 0.07 | 0.90% |
| 2009-07-21 | 8.00 | 8.04 | 7.80 | 7.81 | 32378 | 255780 | -0.14 | -1.76% |
| 2009-07-20 | 8.10 | 8.20 | 7.80 | 7.95 | 57723 | 458674 | -0.09 | -1.12% |
| 2009-07-17 | 7.67 | 8.07 | 7.67 | 8.04 | 49861 | 395318 | 0.34 | 4.42% |
| 2009-07-16 | 7.70 | 7.85 | 7.60 | 7.70 | 26021 | 200353 | -0.04 | -0.52% |
| 2009-07-15 | 7.68 | 7.98 | 7.65 | 7.74 | 43085 | 336151 | 0.09 | 1.18% |
| 2009-07-14 | 7.80 | 7.98 | 7.60 | 7.65 | 69249 | 536251 | -0.08 | -1.03% |
| 2009-07-13 | 7.36 | 7.73 | 7.36 | 7.73 | 66800 | 513586 | 0.37 | 5.03% |
| 2009-07-10 | 7.10 | 7.43 | 7.10 | 7.36 | 49243 | 361278 | 0.29 | 4.10% |
| 2009-07-09 | 6.79 | 7.17 | 6.79 | 7.07 | 43830 | 307128 | 0.17 | 2.46% |
| 2009-07-08 | 6.79 | 7.06 | 6.75 | 6.90 | 49423 | 339471 | 0.15 | 2.22% |
| N 2009-07-07 | 6.57 | 6.75 | 6.46 | 6.75 | 39122 | 262966 | 0.33 | 5.14% |
| 2009-07-06 | 6.57 | 6.57 | 6.28 | 6.42 | 50446 | 324324 | -0.14 | -2.13% |
| 2009-07-03 | 6.50 | 6.95 | 6.50 | 6.56 | 94559 | 624312 | -0.28 | -4.09% |
| 2009-07-02 | 6.80 | 7.13 | 6.75 | 6.84 | 132256 | 925492 | 0.05 | 0.74% |
| 2009-07-01 | 6.45 | 6.79 | 6.40 | 6.79 | 68492 | 460634 | 0.32 | 4.95% |
| 2009-06-30 | 6.32 | 6.47 | 6.20 | 6.47 | 92952 | 597933 | 0.31 | 5.03% |
| 2009-06-29 | 6.00 | 6.25 | 5.95 | 6.16 | 41091 | 250821 | 0.15 | 2.50% |
| 2009-06-26 | 6.16 | 6.16 | 5.95 | 6.01 | 24252 | 146291 | -0.07 | -1.15% |
| 2009-06-25 | 6.13 | 6.20 | 6.05 | 6.08 | 18420 | 112449 | -0.04 | -0.65% |
| N 2009-06-24 | 6.04 | 6.28 | 6.03 | 6.12 | 18610 | 114875 | 0.05 | 0.82% |
| 2009-06-23 | 6.05 | 6.19 | 6.00 | 6.07 | 17071 | 104062 | -0.05 | -0.82% |
| 2009-06-22 | 6.27 | 6.31 | 6.10 | 6.12 | 22752 | 140180 | -0.15 | -2.39% |
| 2009-06-19 | 6.18 | 6.47 | 6.11 | 6.27 | 35973 | 227471 | 0.07 | 1.13% |
| 2009-06-18 | 6.00 | 6.27 | 5.91 | 6.20 | 60185 | 370125 | 0.20 | 3.33% |
| 2009-06-17 | 5.85 | 6.15 | 5.78 | 6.00 | 39580 | 237896 | 0.13 | 2.21% |
| 2009-06-16 | 5.85 | 5.95 | 5.77 | 5.87 | 40266 | 235725 | -0.09 | -1.51% |
| 2009-06-15 | 6.09 | 6.15 | 5.82 | 5.96 | 106450 | 628599 | -0.17 | -2.77% |
| 2009-06-12 | 5.84 | 6.13 | 5.77 | 6.13 | 114154 | 693657 | 0.29 | 4.97% |
| 2009-06-11 | 5.78 | 5.85 | 5.73 | 5.84 | 29080 | 168299 | 0.08 | 1.39% |
| 2009-06-10 | 5.81 | 5.85 | 5.68 | 5.76 | 30077 | 172612 | -0.05 | -0.86% |
| 2009-06-09 | 5.85 | 5.95 | 5.70 | 5.81 | 29685 | 172513 | -0.04 | -0.68% |
| 2009-06-08 | 5.72 | 5.87 | 5.61 | 5.85 | 41693 | 239752 | 0.13 | 2.27% |
| 2009-06-05 | 5.68 | 5.80 | 5.57 | 5.72 | 27346 | 156003 | 0.04 | 0.70% |
| 2009-06-04 | 5.76 | 5.76 | 5.58 | 5.68 | 20401 | 115350 | -0.06 | -1.04% |
| 2009-06-03 | 5.70 | 5.85 | 5.70 | 5.74 | 27983 | 161130 | 0.13 | 2.32% |
| 2009-06-02 | 5.82 | 5.85 | 5.59 | 5.61 | 33655 | 190955 | -0.18 | -3.11% |
| 2009-06-01 | 5.85 | 5.98 | 5.74 | 5.79 | 31875 | 184788 | -0.02 | -0.34% |
| 2009-05-27 | 5.93 | 5.93 | 5.69 | 5.81 | 15815 | 91907 | -0.04 | -0.68% |
