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 | 7.80 | 8.43 | 7.75 | 8.12 | 467226 | 3749070 | 0.38 | 4.91% |
| 2009-11-25 | 7.51 | 7.76 | 7.46 | 7.74 | 140322 | 1069051 | 0.21 | 2.79% |
| 2009-11-24 | 7.91 | 7.97 | 7.49 | 7.53 | 245151 | 1903674 | -0.36 | -4.56% |
| 2009-11-23 | 7.86 | 8.13 | 7.78 | 7.89 | 261683 | 2079127 | 0.09 | 1.15% |
| 2009-11-20 | 7.73 | 7.85 | 7.63 | 7.80 | 232016 | 1800138 | 0.00 | 0.00% |
| 2009-11-19 | 7.36 | 7.88 | 7.36 | 7.80 | 380802 | 2912663 | 0.44 | 5.98% |
| 2009-11-18 | 7.35 | 7.47 | 7.25 | 7.36 | 145868 | 1073037 | -0.01 | -0.14% |
| 2009-11-16 | 7.38 | 7.43 | 7.30 | 7.37 | 159815 | 1177670 | 0.07 | 0.96% |
| 2009-11-13 | 7.26 | 7.34 | 7.13 | 7.30 | 118077 | 854485 | 0.05 | 0.69% |
| 2009-11-12 | 7.26 | 7.38 | 7.22 | 7.25 | 110731 | 808055 | 0.00 | 0.00% |
| 2009-11-11 | 7.31 | 7.34 | 7.21 | 7.25 | 107055 | 777856 | -0.07 | -0.96% |
| 2009-11-10 | 7.48 | 7.48 | 7.30 | 7.32 | 179028 | 1318921 | -0.18 | -2.40% |
| 2009-11-09 | 7.28 | 7.53 | 7.23 | 7.50 | 294080 | 2171213 | 0.26 | 3.59% |
| 2009-11-06 | 7.14 | 7.32 | 7.12 | 7.24 | 183189 | 1321860 | 0.10 | 1.40% |
| 2009-11-05 | 7.28 | 7.32 | 7.11 | 7.14 | 205573 | 1477708 | 0.15 | 2.15% |
| 2009-11-04 | 7.05 | 7.09 | 6.92 | 6.99 | 138621 | 971677 | -0.07 | -0.99% |
| 2009-11-03 | 6.91 | 7.18 | 6.89 | 7.06 | 204590 | 1440922 | 0.15 | 2.17% |
| 2009-11-02 | 6.50 | 6.91 | 6.48 | 6.91 | 124404 | 847980 | 0.26 | 3.91% |
| 2009-10-30 | 6.63 | 6.78 | 6.59 | 6.65 | 68911 | 461862 | 0.10 | 1.53% |
| 2009-10-29 | 6.64 | 6.67 | 6.54 | 6.55 | 56691 | 375200 | -0.16 | -2.38% |
| 2009-10-28 | 6.74 | 6.80 | 6.62 | 6.71 | 67334 | 451896 | -0.04 | -0.59% |
| 2009-10-27 | 6.97 | 6.97 | 6.72 | 6.75 | 120148 | 818991 | -0.24 | -3.43% |
| 2009-10-26 | 6.80 | 7.08 | 6.80 | 6.99 | 212530 | 1485641 | 0.19 | 2.79% |
| 2009-10-23 | 6.77 | 6.84 | 6.73 | 6.80 | 88561 | 602077 | 0.07 | 1.04% |
| 2009-10-22 | 6.70 | 6.75 | 6.60 | 6.73 | 65648 | 438725 | 0.03 | 0.45% |
| 2009-10-21 | 6.81 | 6.85 | 6.69 | 6.70 | 71474 | 484715 | -0.12 | -1.76% |
| 2009-10-20 | 6.81 | 6.85 | 6.75 | 6.82 | 87092 | 592111 | 0.02 | 0.29% |
| 2009-10-19 | 6.71 | 6.83 | 6.67 | 6.80 | 70009 | 473869 | 0.08 | 1.19% |
| 2009-10-16 | 6.72 | 6.75 | 6.57 | 6.72 | 56923 | 379447 | 0.01 | 0.15% |
| 2009-10-15 | 6.75 | 6.82 | 6.65 | 6.71 | 59877 | 403009 | -0.04 | -0.59% |
| 2009-10-14 | 6.84 | 6.88 | 6.72 | 6.75 | 105603 | 717201 | -0.04 | -0.59% |
| 2009-10-13 | 6.48 | 6.83 | 6.41 | 6.79 | 122851 | 820748 | 0.26 | 3.98% |
| 2009-10-12 | 6.68 | 6.78 | 6.51 | 6.53 | 120345 | 801218 | 0.01 | 0.15% |
| 2009-10-09 | 6.18 | 6.55 | 6.18 | 6.52 | 55829 | 353963 | 0.41 | 6.71% |
| 2009-09-30 | 6.14 | 6.19 | 6.10 | 6.11 | 31111 | 191159 | 0.03 | 0.49% |
| 2009-09-29 | 6.19 | 6.24 | 5.99 | 6.08 | 42514 | 259334 | -0.11 | -1.78% |
| 2009-09-28 | 6.40 | 6.46 | 6.17 | 6.19 | 39158 | 247564 | -0.19 | -2.98% |
| 2009-09-25 | 6.40 | 6.45 | 6.30 | 6.38 | 38890 | 248936 | -0.02 | -0.31% |
| 2009-09-24 | 6.41 | 6.51 | 6.25 | 6.40 | 61393 | 392833 | -0.01 | -0.16% |
| 2009-09-23 | 6.54 | 6.67 | 6.38 | 6.41 | 71069 | 462329 | -0.20 | -3.03% |
| N 2009-09-22 | 6.85 | 6.98 | 6.60 | 6.61 | 95146 | 647045 | -0.24 | -3.50% |
| N 2009-09-21 | 6.59 | 6.90 | 6.44 | 6.85 | 98767 | 657559 | 0.19 | 2.85% |
| N 2009-09-18 | 6.98 | 7.12 | 6.57 | 6.66 | 176992 | 1218091 | -0.29 | -4.17% |
| 2009-09-17 | 6.72 | 6.96 | 6.64 | 6.95 | 173008 | 1188759 | 0.25 | 3.73% |
| 2009-09-16 | 6.53 | 6.80 | 6.41 | 6.70 | 169430 | 1129774 | 0.17 | 2.60% |
| 2009-09-15 | 6.55 | 6.60 | 6.42 | 6.53 | 95238 | 621695 | -0.02 | -0.30% |
| 2009-09-14 | 6.43 | 6.56 | 6.40 | 6.55 | 101143 | 654798 | 0.15 | 2.34% |
| N 2009-09-11 | 6.31 | 6.46 | 6.31 | 6.40 | 84833 | 542418 | 0.05 | 0.79% |
| N 2009-09-10 | 6.28 | 6.45 | 6.26 | 6.35 | 110725 | 704219 | 0.11 | 1.76% |
| N 2009-09-09 | 6.27 | 6.28 | 6.15 | 6.24 | 65772 | 408963 | -0.04 | -0.64% |
| 2009-09-08 | 6.23 | 6.31 | 6.10 | 6.28 | 66700 | 415560 | 0.04 | 0.64% |
| 2009-09-07 | 6.24 | 6.32 | 6.20 | 6.24 | 75996 | 475645 | 0.00 | 0.00% |
| 2009-09-04 | 6.24 | 6.27 | 6.16 | 6.24 | 72598 | 451309 | 0.04 | 0.65% |
| 2009-09-03 | 6.02 | 6.22 | 6.00 | 6.20 | 75485 | 461980 | 0.20 | 3.33% |
| 2009-09-02 | 6.00 | 6.04 | 5.83 | 6.00 | 58929 | 351303 | -0.02 | -0.33% |
| 2009-09-01 | 6.10 | 6.17 | 6.00 | 6.02 | 59670 | 363193 | -0.05 | -0.82% |
| 2009-08-31 | 6.40 | 6.50 | 6.05 | 6.07 | 104699 | 652666 | -0.51 | -7.75% |
| N 2009-08-28 | 6.40 | 6.64 | 6.28 | 6.58 | 118507 | 767511 | 0.14 | 2.17% |
| 2009-08-27 | 6.37 | 6.53 | 6.31 | 6.44 | 81390 | 524575 | 0.06 | 0.94% |
| 2009-08-26 | 6.16 | 6.42 | 6.12 | 6.38 | 69157 | 438948 | 0.18 | 2.90% |
| 2009-08-25 | 6.36 | 6.38 | 6.05 | 6.20 | 62040 | 382878 | -0.19 | -2.97% |
| 2009-08-24 | 6.39 | 6.43 | 6.27 | 6.39 | 50720 | 322545 | 0.00 | 0.00% |
| 2009-08-21 | 6.30 | 6.42 | 6.24 | 6.39 | 55613 | 353073 | 0.06 | 0.95% |
| 2009-08-20 | 6.10 | 6.36 | 6.10 | 6.33 | 71039 | 443950 | 0.23 | 3.77% |
| 2009-08-19 | 6.31 | 6.37 | 6.02 | 6.10 | 67631 | 419131 | -0.24 | -3.79% |
| 2009-08-18 | 6.10 | 6.36 | 6.05 | 6.34 | 81938 | 508518 | 0.22 | 3.60% |
| 2009-08-17 | 6.45 | 6.58 | 6.10 | 6.12 | 105082 | 668414 | -0.42 | -6.42% |
| 2009-08-14 | 6.86 | 6.91 | 6.53 | 6.54 | 94155 | 631878 | -0.30 | -4.39% |
| 2009-08-13 | 6.88 | 6.93 | 6.77 | 6.84 | 68218 | 466512 | -0.01 | -0.15% |
| 2009-08-12 | 7.16 | 7.16 | 6.82 | 6.85 | 101514 | 706770 | -0.32 | -4.46% |
| 2009-08-11 | 7.17 | 7.19 | 7.07 | 7.17 | 71093 | 507627 | 0.02 | 0.28% |
| 2009-08-10 | 7.05 | 7.23 | 7.00 | 7.15 | 108815 | 774676 | 0.17 | 2.44% |
| 2009-08-07 | 7.17 | 7.20 | 6.90 | 6.98 | 120355 | 852376 | -0.18 | -2.51% |
| 2009-08-06 | 7.31 | 7.31 | 7.09 | 7.16 | 144799 | 1040039 | -0.20 | -2.72% |
| 2009-08-05 | 7.51 | 7.58 | 7.30 | 7.36 | 417326 | 3111277 | 0.00 | 0.00% |
| 2009-08-04 | 7.29 | 7.39 | 7.11 | 7.36 | 244133 | 1778160 | 0.09 | 1.24% |
| 2009-08-03 | 7.01 | 7.30 | 7.01 | 7.27 | 219559 | 1580364 | 0.33 | 4.75% |
| 2009-07-31 | 6.83 | 6.97 | 6.79 | 6.94 | 103600 | 713191 | 0.15 | 2.21% |
| 2009-07-30 | 6.68 | 6.85 | 6.58 | 6.79 | 101684 | 684080 | 0.08 | 1.19% |
| 2009-07-29 | 7.23 | 7.28 | 6.53 | 6.71 | 186738 | 1302421 | -0.53 | -7.32% |
| 2009-07-28 | 7.10 | 7.24 | 7.08 | 7.24 | 136028 | 973535 | 0.10 | 1.40% |
| 2009-07-27 | 7.07 | 7.15 | 7.00 | 7.14 | 95377 | 677475 | 0.04 | 0.56% |
| 2009-07-24 | 7.22 | 7.26 | 7.00 | 7.10 | 147036 | 1045201 | -0.10 | -1.39% |
| 2009-07-23 | 7.18 | 7.28 | 7.15 | 7.20 | 100391 | 722452 | 0.04 | 0.56% |
| 2009-07-22 | 7.10 | 7.18 | 7.10 | 7.16 | 104042 | 742563 | 0.06 | 0.84% |
| N 2009-07-21 | 7.36 | 7.38 | 7.05 | 7.10 | 177918 | 1284709 | -0.26 | -3.53% |
| N 2009-07-20 | 7.40 | 7.44 | 7.30 | 7.36 | 184413 | 1354383 | 0.05 | 0.68% |
| 2009-07-17 | 7.19 | 7.44 | 7.15 | 7.31 | 213526 | 1560640 | 0.17 | 2.38% |
| 2009-07-16 | 7.28 | 7.28 | 7.12 | 7.14 | 182728 | 1310516 | -0.09 | -1.25% |
| 2009-07-15 | 7.35 | 7.47 | 7.17 | 7.23 | 342768 | 2499027 | 0.05 | 0.70% |
| N 2009-07-14 | 7.05 | 7.27 | 7.01 | 7.18 | 228918 | 1636129 | 0.13 | 1.84% |
| 2009-07-13 | 7.01 | 7.16 | 6.95 | 7.05 | 186541 | 1316823 | 0.04 | 0.57% |
| 2009-07-10 | 6.95 | 7.06 | 6.88 | 7.01 | 174332 | 1217904 | 0.08 | 1.15% |
| 2009-07-09 | 6.86 | 6.93 | 6.78 | 6.93 | 148973 | 1025443 | 0.09 | 1.32% |
| 2009-07-08 | 6.84 | 6.88 | 6.68 | 6.84 | 120188 | 816511 | 0.03 | 0.44% |
| 2009-07-07 | 6.85 | 6.92 | 6.76 | 6.81 | 129090 | 882427 | -0.04 | -0.58% |
| 2009-07-06 | 6.72 | 6.90 | 6.72 | 6.85 | 155503 | 1061021 | 0.13 | 1.94% |
| 2009-07-03 | 6.70 | 6.75 | 6.64 | 6.72 | 122623 | 820825 | -0.03 | -0.44% |
| 2009-07-02 | 6.73 | 6.82 | 6.70 | 6.75 | 109756 | 742358 | 0.06 | 0.90% |
| 2009-07-01 | 6.62 | 6.78 | 6.60 | 6.69 | 109887 | 737531 | 0.09 | 1.36% |
| 2009-06-30 | 6.68 | 6.72 | 6.59 | 6.60 | 120817 | 802187 | -0.08 | -1.20% |
| 2009-06-29 | 6.84 | 6.84 | 6.55 | 6.68 | 191957 | 1279269 | -0.14 | -2.05% |
| 2009-06-25 | 6.95 | 6.99 | 6.80 | 6.82 | 114667 | 789454 | -0.13 | -1.87% |
| 2009-06-24 | 6.88 | 7.03 | 6.82 | 6.95 | 121429 | 839197 | 0.05 | 0.72% |
| 2009-06-23 | 6.90 | 7.07 | 6.83 | 6.90 | 130413 | 906932 | -0.10 | -1.43% |
| 2009-06-22 | 7.06 | 7.27 | 6.99 | 7.00 | 289568 | 2065614 | -0.09 | -1.27% |
| 2009-06-19 | 6.89 | 7.18 | 6.76 | 7.09 | 332158 | 2317887 | 0.20 | 2.90% |
| 2009-06-18 | 6.91 | 7.04 | 6.80 | 6.89 | 241355 | 1672200 | 0.00 | 0.00% |
| 2009-06-17 | 6.80 | 7.06 | 6.79 | 6.89 | 417636 | 2900361 | 0.14 | 2.07% |
| 2009-06-16 | 6.56 | 6.79 | 6.49 | 6.75 | 201024 | 1338277 | 0.13 | 1.96% |
| 2009-06-15 | 6.50 | 6.63 | 6.44 | 6.62 | 100137 | 653774 | 0.04 | 0.61% |
| 2009-06-12 | 6.76 | 6.83 | 6.41 | 6.58 | 210970 | 1392980 | -0.23 | -3.38% |
| 2009-06-11 | 6.63 | 6.89 | 6.56 | 6.81 | 289331 | 1941360 | 0.17 | 2.56% |
| 2009-06-10 | 6.68 | 6.72 | 6.53 | 6.64 | 194103 | 1286942 | -0.02 | -0.30% |
| 2009-06-09 | 6.72 | 6.77 | 6.44 | 6.66 | 217769 | 1441554 | -0.08 | -1.19% |
| 2009-06-08 | 6.54 | 6.78 | 6.40 | 6.74 | 303110 | 2015590 | 0.23 | 3.53% |
| 2009-06-05 | 6.42 | 6.61 | 6.41 | 6.51 | 132129 | 858877 | 0.06 | 0.93% |
| 2009-06-04 | 6.55 | 6.63 | 6.38 | 6.45 | 136046 | 883891 | -0.11 | -1.68% |
| 2009-06-03 | 6.34 | 6.61 | 6.31 | 6.56 | 208878 | 1352018 | 0.23 | 3.63% |
| 2009-06-02 | 6.36 | 6.38 | 6.26 | 6.33 | 83626 | 528737 | -0.01 | -0.16% |
| 2009-06-01 | 6.29 | 6.39 | 6.24 | 6.34 | 92222 | 583290 | 0.10 | 1.60% |
| 2009-05-27 | 6.28 | 6.34 | 6.14 | 6.24 | 63019 | 392760 | -0.02 | -0.32% |
