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 | 7.48 | 7.70 | 7.38 | 7.42 | 105457 | 795049 | -0.11 | -1.46% |
| 2009-11-26 | 8.07 | 8.09 | 7.52 | 7.53 | 158823 | 1235522 | -0.53 | -6.58% |
| 2009-11-25 | 7.82 | 8.07 | 7.63 | 8.06 | 151304 | 1191301 | 0.22 | 2.81% |
| 2009-11-24 | 8.57 | 8.57 | 7.72 | 7.84 | 251563 | 2072789 | -0.67 | -7.87% |
| 2009-11-23 | 8.39 | 8.57 | 8.35 | 8.51 | 169290 | 1429392 | 0.12 | 1.43% |
| 2009-11-20 | 8.41 | 8.54 | 8.30 | 8.39 | 167751 | 1412575 | -0.06 | -0.71% |
| 2009-11-19 | 8.20 | 8.47 | 8.17 | 8.45 | 205073 | 1702489 | 0.25 | 3.05% |
| 2009-11-18 | 8.22 | 8.24 | 8.13 | 8.20 | 153015 | 1251963 | 0.01 | 0.12% |
| 2009-11-17 | 8.38 | 8.38 | 8.15 | 8.19 | 174422 | 1431768 | -0.18 | -2.15% |
| 2009-11-16 | 8.31 | 8.40 | 8.25 | 8.37 | 185928 | 1545714 | 0.08 | 0.96% |
| 2009-11-13 | 8.13 | 8.30 | 8.00 | 8.29 | 153130 | 1247336 | 0.15 | 1.84% |
| 2009-11-12 | 8.27 | 8.34 | 8.10 | 8.14 | 127930 | 1052219 | -0.10 | -1.21% |
| 2009-11-11 | 8.28 | 8.49 | 8.14 | 8.24 | 160012 | 1325807 | -0.11 | -1.32% |
| 2009-11-10 | 8.55 | 8.55 | 8.33 | 8.35 | 227413 | 1914505 | -0.22 | -2.57% |
| 2009-11-09 | 8.21 | 8.85 | 8.12 | 8.57 | 342896 | 2916443 | 0.33 | 4.00% |
| 2009-11-06 | 8.08 | 8.34 | 7.98 | 8.24 | 323767 | 2654924 | 0.27 | 3.39% |
| 2009-11-05 | 7.92 | 8.29 | 7.91 | 7.97 | 311219 | 2513510 | -0.05 | -0.62% |
| 2009-11-04 | 7.95 | 8.35 | 7.85 | 8.02 | 371489 | 2994369 | 0.13 | 1.65% |
| 2009-11-03 | 8.02 | 8.09 | 7.81 | 7.89 | 310622 | 2468384 | 0.12 | 1.54% |
| 2009-11-02 | 7.53 | 7.99 | 7.50 | 7.77 | 346854 | 2698847 | 0.29 | 3.88% |
| 2009-10-30 | 7.50 | 7.70 | 7.39 | 7.48 | 191625 | 1448186 | 0.03 | 0.40% |
| 2009-10-29 | 7.40 | 7.62 | 7.31 | 7.45 | 148526 | 1109514 | -0.10 | -1.32% |
| 2009-10-28 | 7.45 | 7.56 | 7.25 | 7.55 | 171355 | 1276868 | 0.19 | 2.58% |
| 2009-10-27 | 7.20 | 7.55 | 7.18 | 7.36 | 173089 | 1278882 | 0.10 | 1.38% |
| 2009-10-26 | 7.35 | 7.44 | 7.21 | 7.26 | 84160 | 614786 | -0.08 | -1.09% |
| 2009-10-23 | 7.39 | 7.55 | 7.26 | 7.34 | 193854 | 1437870 | 0.06 | 0.82% |
| 2009-10-22 | 7.06 | 7.40 | 7.03 | 7.28 | 156230 | 1133829 | 0.21 | 2.97% |
| 2009-10-21 | 7.20 | 7.25 | 7.06 | 7.07 | 63299 | 453425 | -0.13 | -1.81% |
| 2009-10-20 | 7.17 | 7.35 | 7.13 | 7.20 | 77046 | 555529 | 0.03 | 0.42% |
| 2009-10-19 | 7.05 | 7.20 | 6.99 | 7.17 | 65320 | 467081 | 0.10 | 1.41% |
| 2009-10-16 | 7.04 | 7.12 | 6.95 | 7.07 | 56459 | 397388 | 0.01 | 0.14% |
| 2009-10-15 | 7.05 | 7.10 | 6.94 | 7.06 | 54390 | 382052 | 0.06 | 0.86% |
| 2009-10-14 | 6.92 | 7.15 | 6.92 | 7.00 | 99846 | 705843 | 0.05 | 0.72% |
| 2009-10-13 | 6.77 | 6.99 | 6.73 | 6.95 | 48449 | 332302 | 0.16 | 2.36% |
| 2009-10-12 | 6.77 | 7.03 | 6.67 | 6.79 | 62528 | 430164 | 0.06 | 0.89% |
| 2009-10-09 | 6.60 | 6.76 | 6.53 | 6.73 | 50177 | 335120 | 0.21 | 3.22% |
| 2009-09-30 | 6.50 | 6.67 | 6.43 | 6.52 | 46599 | 305118 | 0.09 | 1.40% |
| 2009-09-29 | 6.41 | 6.53 | 6.19 | 6.43 | 34847 | 221137 | 0.01 | 0.16% |
| 2009-09-28 | 6.66 | 6.73 | 6.41 | 6.42 | 34772 | 229566 | -0.23 | -3.46% |
| 2009-09-25 | 6.67 | 6.74 | 6.61 | 6.65 | 31828 | 212569 | -0.01 | -0.15% |
| 2009-09-24 | 6.80 | 6.85 | 6.48 | 6.66 | 58526 | 389875 | -0.21 | -3.06% |
| 2009-09-23 | 6.80 | 7.07 | 6.76 | 6.87 | 99900 | 694293 | -0.02 | -0.29% |
| 2009-09-22 | 6.99 | 7.08 | 6.80 | 6.89 | 80889 | 559633 | -0.14 | -1.99% |
| 2009-09-21 | 7.03 | 7.07 | 6.74 | 7.03 | 81428 | 561725 | -0.04 | -0.57% |
| 2009-09-18 | 7.51 | 7.51 | 6.96 | 7.07 | 129964 | 943989 | -0.42 | -5.61% |
| 2009-09-17 | 7.40 | 7.55 | 7.33 | 7.49 | 118246 | 879550 | 0.05 | 0.67% |
| 2009-09-16 | 7.24 | 7.68 | 7.15 | 7.44 | 208646 | 1539749 | 0.23 | 3.19% |
| 2009-09-15 | 7.07 | 7.30 | 6.95 | 7.21 | 137692 | 983348 | 0.10 | 1.41% |
| 2009-09-14 | 6.88 | 7.14 | 6.85 | 7.11 | 126750 | 886882 | 0.18 | 2.60% |
| 2009-09-11 | 6.78 | 6.94 | 6.71 | 6.93 | 122138 | 837210 | 0.06 | 0.87% |
| 2009-09-10 | 7.05 | 7.28 | 6.86 | 6.87 | 152848 | 1080138 | 0.01 | 0.15% |
| 2009-09-09 | 6.86 | 6.95 | 6.74 | 6.86 | 80172 | 548230 | 0.00 | 0.00% |
| 2009-09-08 | 6.73 | 6.90 | 6.66 | 6.86 | 74040 | 503201 | 0.04 | 0.59% |
| 2009-09-07 | 6.87 | 6.94 | 6.69 | 6.82 | 183516 | 1253848 | -0.16 | -2.29% |
| 2009-09-04 | 6.36 | 7.00 | 6.35 | 6.98 | 193741 | 1312925 | 0.62 | 9.75% |
| 2009-09-03 | 6.14 | 6.47 | 6.10 | 6.36 | 59355 | 375420 | 0.22 | 3.58% |
| 2009-09-02 | 6.10 | 6.20 | 6.00 | 6.14 | 34525 | 210479 | 0.05 | 0.82% |
| 2009-09-01 | 6.00 | 6.25 | 6.00 | 6.09 | 38180 | 235284 | -0.06 | -0.98% |
| 2009-08-31 | 6.40 | 6.58 | 6.11 | 6.15 | 66467 | 419220 | -0.47 | -7.10% |
| 2009-08-28 | 6.67 | 6.88 | 6.55 | 6.62 | 68978 | 461892 | -0.07 | -1.05% |
| N 2009-08-27 | 6.49 | 6.90 | 6.48 | 6.69 | 113852 | 767901 | 0.14 | 2.14% |
| N 2009-08-26 | 6.33 | 6.63 | 6.28 | 6.55 | 82489 | 538730 | 0.23 | 3.64% |
| 2009-08-25 | 6.28 | 6.41 | 6.11 | 6.32 | 82030 | 515503 | -0.04 | -0.63% |
| 2009-08-24 | 6.30 | 6.41 | 6.25 | 6.36 | 60073 | 380787 | 0.02 | 0.32% |
| 2009-08-21 | 6.20 | 6.37 | 5.98 | 6.34 | 69284 | 432589 | 0.17 | 2.75% |
| 2009-08-20 | 5.99 | 6.21 | 5.98 | 6.17 | 55868 | 340603 | 0.20 | 3.35% |
| 2009-08-19 | 6.44 | 6.49 | 5.95 | 5.97 | 71961 | 443119 | -0.47 | -7.30% |
| 2009-08-18 | 6.31 | 6.50 | 6.25 | 6.44 | 68669 | 438143 | 0.12 | 1.90% |
| 2009-08-17 | 6.81 | 7.07 | 6.25 | 6.32 | 97716 | 653244 | -0.54 | -7.87% |
| 2009-08-14 | 7.27 | 7.33 | 6.83 | 6.86 | 102256 | 722269 | -0.42 | -5.77% |
| 2009-08-13 | 7.31 | 7.45 | 7.18 | 7.28 | 76675 | 559770 | -0.08 | -1.09% |
| 2009-08-12 | 7.83 | 7.83 | 7.30 | 7.36 | 147903 | 1118822 | -0.45 | -5.76% |
| 2009-08-11 | 7.58 | 7.85 | 7.45 | 7.81 | 203497 | 1570009 | 0.30 | 4.00% |
| 2009-08-10 | 7.48 | 7.69 | 7.35 | 7.51 | 118700 | 892039 | 0.14 | 1.90% |
| 2009-08-07 | 7.69 | 7.82 | 7.34 | 7.37 | 239945 | 1833846 | -0.27 | -3.53% |
| 2009-08-06 | 7.37 | 7.70 | 7.29 | 7.64 | 202588 | 1522886 | 0.22 | 2.96% |
| 2009-08-05 | 7.31 | 7.53 | 7.29 | 7.42 | 139935 | 1035852 | 0.10 | 1.37% |
| 2009-08-04 | 7.40 | 7.40 | 7.20 | 7.32 | 118512 | 864020 | -0.09 | -1.22% |
| 2009-08-03 | 7.38 | 7.43 | 7.25 | 7.41 | 113722 | 833690 | 0.09 | 1.23% |
| 2009-07-31 | 7.17 | 7.35 | 7.14 | 7.32 | 133082 | 963365 | 0.22 | 3.10% |
| 2009-07-30 | 7.22 | 7.31 | 6.83 | 7.10 | 185149 | 1305660 | -0.03 | -0.42% |
| 2009-07-29 | 7.90 | 7.90 | 7.13 | 7.13 | 257150 | 1912299 | -0.80 | -10.09% |
| 2009-07-28 | 8.03 | 8.04 | 7.77 | 7.93 | 150432 | 1183228 | -0.10 | -1.25% |
| 2009-07-27 | 7.79 | 8.16 | 7.75 | 8.03 | 250401 | 1997489 | 0.25 | 3.21% |
| 2009-07-24 | 7.69 | 7.88 | 7.53 | 7.78 | 137476 | 1060461 | 0.06 | 0.78% |
| 2009-07-23 | 7.65 | 7.84 | 7.60 | 7.72 | 101276 | 780909 | 0.08 | 1.05% |
| 2009-07-22 | 7.63 | 7.75 | 7.54 | 7.64 | 173468 | 1320855 | -0.03 | -0.39% |
| 2009-07-21 | 8.11 | 8.18 | 7.59 | 7.67 | 234582 | 1854923 | -0.41 | -5.07% |
| 2009-07-20 | 8.15 | 8.24 | 7.97 | 8.08 | 202244 | 1635561 | -0.03 | -0.37% |
| 2009-07-17 | 7.81 | 8.26 | 7.81 | 8.11 | 227695 | 1840645 | 0.26 | 3.31% |
| 2009-07-16 | 7.73 | 8.03 | 7.65 | 7.85 | 193996 | 1518517 | 0.03 | 0.38% |
| 2009-07-15 | 7.88 | 8.39 | 7.75 | 7.82 | 334761 | 2684147 | 0.18 | 2.36% |
| 2009-07-14 | 7.58 | 7.79 | 7.52 | 7.64 | 137904 | 1054038 | 0.08 | 1.06% |
| 2009-07-13 | 7.33 | 7.68 | 7.32 | 7.56 | 193524 | 1460341 | 0.17 | 2.30% |
| 2009-07-10 | 7.35 | 7.46 | 7.20 | 7.39 | 160410 | 1176486 | 0.05 | 0.68% |
| 2009-07-09 | 7.40 | 7.43 | 7.22 | 7.34 | 144310 | 1054166 | -0.11 | -1.48% |
| 2009-07-08 | 7.35 | 7.48 | 7.22 | 7.45 | 140319 | 1030851 | 0.08 | 1.08% |
| 2009-07-07 | 7.80 | 7.83 | 7.32 | 7.37 | 184436 | 1386699 | -0.41 | -5.27% |
| 2009-07-06 | 7.78 | 7.95 | 7.45 | 7.78 | 247945 | 1907516 | 0.00 | 0.00% |
| 2009-07-03 | 7.37 | 7.92 | 7.30 | 7.78 | 308415 | 2367380 | 0.36 | 4.85% |
| 2009-07-02 | 7.37 | 7.47 | 7.18 | 7.42 | 218621 | 1605086 | 0.10 | 1.37% |
| 2009-07-01 | 7.01 | 7.36 | 6.98 | 7.32 | 221118 | 1612402 | 0.31 | 4.42% |
| 2009-06-30 | 6.92 | 7.18 | 6.88 | 7.01 | 196427 | 1386479 | 0.10 | 1.45% |
| 2009-06-29 | 6.76 | 6.96 | 6.76 | 6.91 | 110434 | 761396 | 0.16 | 2.37% |
| 2009-06-26 | 6.76 | 6.83 | 6.72 | 6.75 | 43916 | 297181 | -0.03 | -0.44% |
| 2009-06-25 | 6.79 | 6.89 | 6.72 | 6.78 | 70501 | 480057 | -0.10 | -1.45% |
| 2009-06-24 | 6.64 | 6.90 | 6.60 | 6.88 | 94860 | 639321 | 0.23 | 3.46% |
| 2009-06-23 | 6.66 | 6.74 | 6.62 | 6.65 | 61984 | 413446 | -0.07 | -1.04% |
| 2009-06-22 | 6.94 | 6.94 | 6.70 | 6.72 | 72343 | 492499 | -0.16 | -2.33% |
| 2009-06-19 | 6.70 | 6.97 | 6.67 | 6.88 | 148192 | 1013250 | 0.21 | 3.15% |
| 2009-06-18 | 6.70 | 6.76 | 6.64 | 6.67 | 63936 | 427714 | -0.05 | -0.74% |
| 2009-06-17 | 6.56 | 6.73 | 6.49 | 6.72 | 73713 | 486791 | 0.16 | 2.44% |
| 2009-06-16 | 6.66 | 6.67 | 6.49 | 6.56 | 88745 | 580443 | -0.13 | -1.94% |
| 2009-06-15 | 6.61 | 6.72 | 6.51 | 6.69 | 37748 | 249617 | 0.09 | 1.36% |
| 2009-06-12 | 6.86 | 6.86 | 6.55 | 6.60 | 67409 | 450185 | -0.36 | -5.17% |
| 2009-06-11 | 6.88 | 7.03 | 6.85 | 6.96 | 116685 | 811039 | 0.06 | 0.87% |
| 2009-06-10 | 6.96 | 6.98 | 6.85 | 6.90 | 82653 | 570080 | -0.04 | -0.58% |
| 2009-06-09 | 6.70 | 6.95 | 6.66 | 6.94 | 117351 | 800563 | 0.24 | 3.58% |
| 2009-06-08 | 6.72 | 6.84 | 6.64 | 6.70 | 69796 | 471051 | -0.01 | -0.15% |
| 2009-06-05 | 6.75 | 6.78 | 6.65 | 6.71 | 84969 | 569838 | -0.01 | -0.15% |
| 2009-06-04 | 6.80 | 6.83 | 6.61 | 6.72 | 87796 | 588093 | -0.05 | -0.74% |
| 2009-06-03 | 6.85 | 6.90 | 6.68 | 6.77 | 140183 | 951188 | -0.08 | -1.17% |
| 2009-06-02 | 6.98 | 7.04 | 6.82 | 6.85 | 120999 | 834532 | -0.13 | -1.86% |
| 2009-06-01 | 6.96 | 7.07 | 6.92 | 6.98 | 75063 | 524947 | 0.10 | 1.45% |
