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 | 7.02 | 7.08 | 6.86 | 6.86 | 89405 | 619380 | -0.36 | -4.99% |
| 2009-11-26 | 7.60 | 7.64 | 7.22 | 7.22 | 105202 | 773785 | -0.38 | -5.00% |
| 2009-11-25 | 7.58 | 7.65 | 7.31 | 7.60 | 74209 | 556632 | 0.19 | 2.56% |
| 2009-11-24 | 7.74 | 8.09 | 7.34 | 7.41 | 148684 | 1162988 | -0.30 | -3.89% |
| 2009-11-23 | 7.69 | 7.76 | 7.60 | 7.71 | 71507 | 548511 | 0.08 | 1.05% |
| 2009-11-20 | 7.65 | 7.69 | 7.51 | 7.63 | 55848 | 425813 | 0.00 | 0.00% |
| 2009-11-19 | 7.77 | 7.77 | 7.48 | 7.63 | 67116 | 509623 | -0.02 | -0.26% |
| 2009-11-18 | 7.48 | 7.68 | 7.41 | 7.65 | 83964 | 635383 | 0.28 | 3.80% |
| 2009-11-17 | 7.38 | 7.44 | 7.27 | 7.37 | 51553 | 377837 | 0.04 | 0.55% |
| 2009-11-16 | 7.36 | 7.36 | 7.10 | 7.33 | 60735 | 443597 | 0.05 | 0.69% |
| 2009-11-13 | 7.18 | 7.39 | 7.06 | 7.28 | 61238 | 441500 | 0.07 | 0.97% |
| 2009-11-12 | 7.49 | 7.49 | 7.14 | 7.21 | 67812 | 495310 | 0.04 | 0.56% |
| 2009-11-11 | 7.06 | 7.52 | 7.04 | 7.17 | 74845 | 539843 | 0.01 | 0.14% |
| 2009-11-10 | 7.00 | 7.26 | 6.82 | 7.16 | 118024 | 842856 | 0.25 | 3.62% |
| 2009-11-09 | 6.97 | 7.04 | 6.82 | 6.91 | 65011 | 450439 | -0.06 | -0.86% |
| 2009-11-06 | 6.99 | 7.03 | 6.86 | 6.97 | 77106 | 536283 | -0.01 | -0.14% |
| 2009-11-05 | 6.80 | 7.11 | 6.71 | 6.98 | 105119 | 731806 | 0.21 | 3.10% |
| 2009-11-04 | 6.62 | 6.80 | 6.61 | 6.77 | 72792 | 490389 | 0.08 | 1.20% |
| 2009-11-03 | 6.73 | 6.80 | 6.54 | 6.69 | 104796 | 696032 | 0.07 | 1.06% |
| 2009-11-02 | 6.30 | 6.62 | 6.23 | 6.62 | 111107 | 725169 | 0.32 | 5.08% |
| 2009-10-30 | 6.16 | 6.30 | 6.09 | 6.30 | 79403 | 497399 | 0.30 | 5.00% |
| 2009-10-29 | 6.00 | 6.15 | 5.91 | 6.00 | 33056 | 199491 | -0.10 | -1.64% |
| 2009-10-28 | 6.10 | 6.15 | 5.95 | 6.10 | 41055 | 247689 | -0.03 | -0.49% |
| 2009-10-27 | 6.30 | 6.30 | 6.12 | 6.13 | 40462 | 250553 | -0.22 | -3.46% |
| 2009-10-26 | 6.26 | 6.40 | 6.24 | 6.35 | 53492 | 338718 | 0.11 | 1.76% |
| 2009-10-23 | 6.20 | 6.32 | 6.17 | 6.24 | 44428 | 277835 | 0.08 | 1.30% |
| 2009-10-22 | 6.23 | 6.25 | 6.10 | 6.16 | 37536 | 231459 | -0.09 | -1.44% |
| 2009-10-21 | 6.26 | 6.36 | 6.22 | 6.25 | 34976 | 220455 | -0.03 | -0.48% |
| 2009-10-20 | 6.25 | 6.31 | 6.20 | 6.28 | 40035 | 250290 | 0.06 | 0.96% |
| 2009-10-19 | 6.07 | 6.23 | 6.05 | 6.22 | 35472 | 218602 | 0.14 | 2.30% |
| 2009-10-16 | 6.06 | 6.11 | 5.96 | 6.08 | 27379 | 164795 | 0.02 | 0.33% |
| 2009-10-15 | 6.10 | 6.17 | 6.03 | 6.06 | 30165 | 183454 | -0.01 | -0.17% |
| 2009-10-14 | 6.03 | 6.15 | 6.00 | 6.07 | 35013 | 213049 | 0.04 | 0.66% |
| 2009-10-13 | 5.95 | 6.03 | 5.92 | 6.03 | 18541 | 110845 | 0.08 | 1.34% |
| 2009-10-12 | 5.99 | 6.04 | 5.92 | 5.95 | 20665 | 123822 | -0.04 | -0.67% |
| 2009-10-09 | 5.80 | 5.99 | 5.76 | 5.99 | 26562 | 156994 | 0.26 | 4.54% |
| 2009-09-30 | 5.78 | 5.82 | 5.67 | 5.73 | 28221 | 161522 | 0.04 | 0.70% |
| 2009-09-29 | 5.98 | 6.05 | 5.69 | 5.69 | 39426 | 227250 | -0.31 | -5.17% |
| 2009-09-28 | 6.30 | 6.30 | 5.94 | 6.00 | 27904 | 170732 | -0.26 | -4.15% |
| N 2009-09-25 | 6.26 | 6.40 | 6.21 | 6.26 | 23813 | 149996 | 0.01 | 0.16% |
| 2009-09-24 | 6.24 | 6.35 | 6.10 | 6.25 | 36579 | 227045 | -0.06 | -0.95% |
| 2009-09-23 | 6.50 | 6.62 | 6.31 | 6.31 | 58966 | 378157 | -0.36 | -5.40% |
| 2009-09-22 | 6.80 | 6.87 | 6.59 | 6.67 | 84029 | 566458 | -0.04 | -0.60% |
| 2009-09-21 | 6.55 | 6.73 | 6.36 | 6.71 | 65342 | 431103 | 0.16 | 2.44% |
| N 2009-09-18 | 6.59 | 6.78 | 6.45 | 6.55 | 87781 | 582129 | -0.04 | -0.61% |
| 2009-09-17 | 6.45 | 6.63 | 6.41 | 6.59 | 70013 | 457981 | 0.16 | 2.49% |
| 2009-09-16 | 6.49 | 6.51 | 6.28 | 6.43 | 56150 | 358421 | -0.07 | -1.08% |
| 2009-09-15 | 6.40 | 6.58 | 6.38 | 6.50 | 64616 | 419896 | 0.08 | 1.25% |
| 2009-09-14 | 6.33 | 6.46 | 6.28 | 6.42 | 50640 | 324326 | 0.11 | 1.74% |
| 2009-09-11 | 6.22 | 6.33 | 6.18 | 6.31 | 52001 | 325351 | 0.06 | 0.96% |
| 2009-09-10 | 6.21 | 6.30 | 6.19 | 6.25 | 34950 | 218219 | 0.00 | 0.00% |
| 2009-09-09 | 6.31 | 6.35 | 6.20 | 6.25 | 38142 | 238444 | -0.05 | -0.79% |
| 2009-09-08 | 6.21 | 6.37 | 6.13 | 6.30 | 37105 | 233001 | 0.03 | 0.48% |
| 2009-09-07 | 6.23 | 6.51 | 6.21 | 6.27 | 58341 | 371676 | 0.06 | 0.97% |
| 2009-09-04 | 6.13 | 6.26 | 6.12 | 6.21 | 48698 | 301222 | 0.03 | 0.48% |
| 2009-09-03 | 5.94 | 6.23 | 5.80 | 6.18 | 50283 | 305415 | 0.22 | 3.69% |
| 2009-09-02 | 5.85 | 6.11 | 5.82 | 5.96 | 24499 | 145827 | 0.05 | 0.85% |
| 2009-09-01 | 6.00 | 6.05 | 5.91 | 5.91 | 59230 | 351983 | -0.31 | -4.98% |
| 2009-08-31 | 6.49 | 6.49 | 6.22 | 6.22 | 42290 | 264111 | -0.33 | -5.04% |
| 2009-08-28 | 6.77 | 6.88 | 6.54 | 6.55 | 90583 | 598205 | -0.33 | -4.80% |
| 2009-08-27 | 6.52 | 6.88 | 6.44 | 6.88 | 131850 | 900129 | 0.33 | 5.04% |
| 2009-08-26 | 6.49 | 6.61 | 6.35 | 6.55 | 64807 | 419176 | 0.19 | 2.99% |
| 2009-08-25 | 6.66 | 6.66 | 6.29 | 6.36 | 89168 | 566194 | -0.26 | -3.93% |
| 2009-08-24 | 6.42 | 6.65 | 6.37 | 6.62 | 51291 | 336158 | 0.17 | 2.64% |
| 2009-08-21 | 6.36 | 6.50 | 6.28 | 6.45 | 43826 | 281001 | 0.01 | 0.15% |
| N 2009-08-20 | 6.30 | 6.50 | 6.26 | 6.44 | 41993 | 268442 | 0.10 | 1.58% |
| 2009-08-19 | 6.60 | 6.86 | 6.26 | 6.34 | 76415 | 502221 | -0.21 | -3.21% |
| 2009-08-18 | 6.55 | 6.70 | 6.55 | 6.55 | 54122 | 355226 | -0.34 | -4.93% |
| 2009-08-17 | 6.89 | 6.96 | 6.89 | 6.89 | 32313 | 222755 | -0.36 | -4.97% |
| 2009-08-13 | 7.35 | 7.49 | 7.14 | 7.25 | 60899 | 441152 | -0.25 | -3.33% |
| 2009-08-12 | 7.89 | 7.90 | 7.50 | 7.50 | 67912 | 515617 | -0.39 | -4.94% |
| 2009-08-11 | 7.76 | 7.91 | 7.70 | 7.89 | 38823 | 303181 | 0.15 | 1.94% |
| 2009-08-10 | 7.86 | 7.92 | 7.66 | 7.74 | 54775 | 425236 | -0.10 | -1.28% |
| 2009-08-07 | 7.86 | 7.95 | 7.80 | 7.84 | 53025 | 417239 | -0.01 | -0.13% |
| 2009-08-06 | 7.99 | 7.99 | 7.71 | 7.85 | 59951 | 471022 | -0.17 | -2.12% |
| 2009-08-05 | 7.96 | 8.08 | 7.80 | 8.02 | 74476 | 592657 | 0.05 | 0.63% |
| 2009-08-04 | 8.09 | 8.14 | 7.81 | 7.97 | 74856 | 595307 | -0.10 | -1.24% |
| N 2009-08-03 | 8.18 | 8.23 | 7.90 | 8.07 | 94269 | 755464 | -0.09 | -1.10% |
| 2009-07-31 | 7.98 | 8.17 | 7.92 | 8.16 | 76320 | 615149 | 0.17 | 2.13% |
| 2009-07-30 | 8.15 | 8.30 | 7.70 | 7.99 | 104617 | 831545 | -0.12 | -1.48% |
| 2009-07-29 | 8.37 | 8.67 | 7.93 | 8.11 | 168351 | 1400044 | -0.24 | -2.87% |
| N 2009-07-28 | 8.28 | 8.63 | 8.24 | 8.35 | 183997 | 1555373 | 0.13 | 1.58% |
| 2009-07-27 | 7.88 | 8.22 | 7.83 | 8.22 | 214820 | 1754869 | 0.39 | 4.98% |
| N 2009-07-24 | 8.02 | 8.05 | 7.62 | 7.83 | 97639 | 763963 | -0.20 | -2.49% |
| 2009-07-23 | 8.24 | 8.24 | 7.94 | 8.03 | 174221 | 1402564 | 0.11 | 1.39% |
| N 2009-07-22 | 7.68 | 7.92 | 7.62 | 7.92 | 66050 | 520047 | 0.37 | 4.90% |
| N 2009-07-21 | 7.80 | 7.88 | 7.52 | 7.55 | 83938 | 642897 | -0.23 | -2.96% |
| 2009-07-20 | 7.72 | 7.86 | 7.71 | 7.78 | 92326 | 718262 | 0.06 | 0.78% |
| 2009-07-17 | 7.72 | 7.79 | 7.65 | 7.72 | 63876 | 493376 | 0.01 | 0.13% |
| 2009-07-16 | 7.88 | 7.88 | 7.60 | 7.71 | 125678 | 968121 | -0.14 | -1.78% |
| 2009-07-15 | 7.94 | 8.07 | 7.78 | 7.85 | 108319 | 855461 | -0.07 | -0.88% |
| 2009-07-14 | 7.96 | 8.05 | 7.87 | 7.92 | 81134 | 645200 | 0.05 | 0.64% |
| 2009-07-13 | 7.84 | 8.11 | 7.70 | 7.87 | 119295 | 948547 | 0.07 | 0.90% |
| N 2009-07-10 | 7.75 | 7.94 | 7.70 | 7.80 | 123288 | 965086 | -0.03 | -0.38% |
| 2009-07-09 | 7.53 | 7.91 | 7.52 | 7.83 | 234980 | 1853259 | 0.30 | 3.98% |
| 2009-07-08 | 7.50 | 7.62 | 7.42 | 7.53 | 50767 | 382011 | -0.04 | -0.53% |
| 2009-07-07 | 7.60 | 7.69 | 7.51 | 7.57 | 90189 | 686253 | -0.03 | -0.40% |
| 2009-07-06 | 7.50 | 7.63 | 7.36 | 7.60 | 98896 | 744025 | 0.13 | 1.74% |
| N 2009-07-03 | 7.67 | 7.67 | 7.45 | 7.47 | 82966 | 625356 | -0.17 | -2.23% |
| N 2009-07-02 | 7.33 | 7.64 | 7.21 | 7.64 | 138520 | 1039314 | 0.36 | 4.95% |
| 2009-07-01 | 7.28 | 7.38 | 7.15 | 7.28 | 71911 | 522346 | -0.04 | -0.55% |
| 2009-06-29 | 7.20 | 7.33 | 7.18 | 7.32 | 52197 | 377844 | 0.11 | 1.53% |
| 2009-06-26 | 7.25 | 7.27 | 7.16 | 7.21 | 32986 | 237652 | 0.00 | 0.00% |
| 2009-06-25 | 7.31 | 7.31 | 7.16 | 7.21 | 59615 | 429999 | -0.10 | -1.37% |
| 2009-06-24 | 7.30 | 7.40 | 7.25 | 7.31 | 43588 | 318531 | 0.05 | 0.69% |
| 2009-06-23 | 7.26 | 7.36 | 7.20 | 7.26 | 55616 | 404354 | -0.15 | -2.02% |
| 2009-06-22 | 7.74 | 7.75 | 7.41 | 7.41 | 142030 | 1064439 | -0.38 | -4.88% |
| 2009-06-19 | 7.70 | 7.88 | 7.69 | 7.79 | 133591 | 1041449 | 0.08 | 1.04% |
| 2009-06-18 | 7.78 | 7.85 | 7.57 | 7.71 | 136058 | 1051032 | 0.03 | 0.39% |
| N 2009-06-17 | 7.56 | 7.74 | 7.41 | 7.68 | 124346 | 951908 | 0.16 | 2.13% |
| 2009-06-16 | 7.57 | 7.77 | 7.45 | 7.52 | 114958 | 874631 | -0.12 | -1.57% |
| 2009-06-15 | 7.65 | 7.78 | 7.55 | 7.64 | 116935 | 895907 | 0.09 | 1.19% |
| 2009-06-12 | 7.56 | 7.73 | 7.49 | 7.55 | 160581 | 1224152 | -0.06 | -0.79% |
| 2009-06-11 | 7.18 | 7.61 | 7.15 | 7.61 | 214370 | 1613765 | 0.36 | 4.97% |
| 2009-06-10 | 7.35 | 7.35 | 7.15 | 7.25 | 64692 | 467014 | -0.01 | -0.14% |
| 2009-06-09 | 7.21 | 7.37 | 7.10 | 7.26 | 52854 | 382857 | 0.05 | 0.69% |
| 2009-06-08 | 7.44 | 7.47 | 7.18 | 7.21 | 56046 | 407772 | -0.17 | -2.30% |
| 2009-06-05 | 7.65 | 7.69 | 7.36 | 7.38 | 57918 | 432372 | -0.20 | -2.64% |
| 2009-06-04 | 7.41 | 7.58 | 7.36 | 7.58 | 75749 | 568258 | 0.18 | 2.43% |
| 2009-06-03 | 7.24 | 7.55 | 7.20 | 7.40 | 68657 | 508811 | 0.16 | 2.21% |
| 2009-06-02 | 7.32 | 7.38 | 7.10 | 7.24 | 50805 | 367319 | -0.09 | -1.23% |
| 2009-06-01 | 7.30 | 7.39 | 7.26 | 7.33 | 43391 | 317875 | 0.03 | 0.41% |
