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 | 7.16 | 7.33 | 6.85 | 6.88 | 128724 | 912407 | -0.37 | -5.10% |
| 2009-11-26 | 7.49 | 7.80 | 7.21 | 7.25 | 195504 | 1475193 | -0.26 | -3.46% |
| 2009-11-25 | 7.16 | 7.52 | 7.14 | 7.51 | 110985 | 814826 | 0.28 | 3.87% |
| 2009-11-24 | 7.64 | 7.83 | 7.11 | 7.23 | 220836 | 1682588 | -0.40 | -5.24% |
| 2009-11-23 | 7.56 | 7.64 | 7.50 | 7.63 | 116994 | 886483 | 0.07 | 0.93% |
| 2009-11-20 | 7.54 | 7.68 | 7.45 | 7.56 | 125154 | 950529 | -0.01 | -0.13% |
| 2009-11-19 | 7.50 | 7.60 | 7.40 | 7.57 | 135562 | 1017293 | 0.11 | 1.48% |
| 2009-11-18 | 7.50 | 7.52 | 7.40 | 7.46 | 118366 | 881216 | -0.05 | -0.67% |
| 2009-11-17 | 7.64 | 7.67 | 7.50 | 7.51 | 336208 | 2541116 | -0.01 | -0.13% |
| 2009-11-16 | 7.26 | 7.54 | 7.21 | 7.52 | 213256 | 1575711 | 0.25 | 3.44% |
| 2009-11-13 | 7.13 | 7.29 | 6.99 | 7.27 | 144352 | 1029670 | 0.08 | 1.11% |
| 2009-11-12 | 6.99 | 7.27 | 6.96 | 7.19 | 207911 | 1484728 | 0.20 | 2.86% |
| 2009-11-11 | 7.00 | 7.05 | 6.88 | 6.99 | 88246 | 615535 | -0.07 | -0.99% |
| 2009-11-10 | 7.04 | 7.12 | 6.96 | 7.06 | 137090 | 966251 | 0.02 | 0.28% |
| 2009-11-09 | 7.06 | 7.09 | 6.85 | 7.04 | 124967 | 871343 | 0.00 | 0.00% |
| 2009-11-06 | 6.90 | 7.10 | 6.90 | 7.04 | 156476 | 1096518 | 0.15 | 2.18% |
| 2009-11-05 | 6.84 | 6.96 | 6.81 | 6.89 | 111988 | 771654 | 0.05 | 0.73% |
| 2009-11-04 | 6.92 | 6.94 | 6.73 | 6.84 | 130531 | 889212 | -0.09 | -1.30% |
| 2009-11-03 | 6.79 | 7.00 | 6.75 | 6.93 | 135844 | 933691 | 0.14 | 2.06% |
| 2009-11-02 | 6.40 | 6.80 | 6.35 | 6.79 | 124527 | 822740 | 0.22 | 3.35% |
| 2009-10-30 | 6.57 | 6.62 | 6.46 | 6.57 | 62917 | 411749 | 0.13 | 2.02% |
| 2009-10-29 | 6.51 | 6.58 | 6.41 | 6.44 | 69619 | 452257 | -0.27 | -4.02% |
| 2009-10-28 | 6.67 | 6.78 | 6.40 | 6.71 | 87530 | 578690 | 0.04 | 0.60% |
| 2009-10-27 | 6.90 | 6.90 | 6.66 | 6.67 | 119521 | 806012 | -0.29 | -4.17% |
| 2009-10-26 | 7.09 | 7.23 | 6.85 | 6.96 | 173111 | 1217991 | -0.11 | -1.56% |
| 2009-10-23 | 6.84 | 7.25 | 6.81 | 7.07 | 208107 | 1467286 | 0.23 | 3.36% |
| 2009-10-22 | 6.70 | 6.96 | 6.67 | 6.84 | 150604 | 1032349 | 0.09 | 1.33% |
| 2009-10-21 | 6.70 | 7.03 | 6.62 | 6.75 | 198109 | 1357791 | 0.08 | 1.20% |
| 2009-10-20 | 6.60 | 6.68 | 6.51 | 6.67 | 141441 | 933855 | 0.04 | 0.60% |
| 2009-10-19 | 6.25 | 6.72 | 6.25 | 6.63 | 204168 | 1337185 | 0.37 | 5.91% |
| 2009-10-16 | 6.23 | 6.36 | 6.10 | 6.26 | 63470 | 394526 | 0.02 | 0.32% |
| 2009-10-15 | 6.33 | 6.39 | 6.20 | 6.24 | 65819 | 413512 | -0.05 | -0.80% |
| 2009-10-14 | 6.20 | 6.41 | 6.15 | 6.29 | 112122 | 709221 | 0.11 | 1.78% |
| 2009-10-13 | 6.08 | 6.19 | 6.01 | 6.18 | 50247 | 307966 | 0.10 | 1.65% |
| 2009-10-12 | 6.10 | 6.18 | 6.02 | 6.08 | 57175 | 349475 | -0.03 | -0.49% |
| 2009-10-09 | 5.95 | 6.12 | 5.90 | 6.11 | 68541 | 412630 | 0.27 | 4.62% |
| 2009-09-30 | 5.97 | 6.04 | 5.80 | 5.84 | 59724 | 354320 | -0.03 | -0.51% |
| 2009-09-29 | 5.84 | 5.99 | 5.63 | 5.87 | 48307 | 279934 | -0.07 | -1.18% |
| 2009-09-28 | 5.91 | 6.00 | 5.65 | 5.94 | 36096 | 210225 | 0.01 | 0.17% |
| N 2009-09-25 | 5.91 | 5.99 | 5.83 | 5.93 | 45925 | 271985 | 0.02 | 0.34% |
| 2009-09-23 | 6.06 | 6.14 | 5.71 | 5.91 | 57848 | 343795 | -0.17 | -2.80% |
| 2009-09-22 | 6.27 | 6.33 | 6.08 | 6.08 | 84850 | 525912 | -0.19 | -3.03% |
| 2009-09-21 | 6.18 | 6.28 | 6.03 | 6.27 | 82915 | 510679 | 0.09 | 1.46% |
| 2009-09-18 | 6.67 | 6.74 | 6.11 | 6.18 | 163314 | 1050617 | -0.48 | -7.21% |
| N 2009-09-17 | 6.52 | 6.68 | 6.50 | 6.66 | 120349 | 798519 | 0.20 | 3.10% |
| N 2009-09-16 | 6.44 | 6.57 | 6.32 | 6.46 | 98769 | 636556 | -0.01 | -0.15% |
| 2009-09-15 | 6.45 | 6.52 | 6.33 | 6.47 | 93790 | 604295 | 0.01 | 0.15% |
| 2009-09-14 | 6.32 | 6.50 | 6.31 | 6.46 | 102840 | 662183 | 0.15 | 2.38% |
| 2009-09-11 | 6.25 | 6.39 | 6.17 | 6.31 | 95647 | 603530 | 0.08 | 1.28% |
| N 2009-09-10 | 6.19 | 6.36 | 6.16 | 6.23 | 79358 | 498195 | 0.01 | 0.16% |
| 2009-09-09 | 6.31 | 6.32 | 6.13 | 6.22 | 100086 | 623198 | -0.09 | -1.43% |
| N 2009-09-08 | 6.19 | 6.38 | 6.15 | 6.31 | 135348 | 850213 | 0.13 | 2.10% |
| N 2009-09-07 | 6.24 | 6.34 | 6.06 | 6.18 | 132065 | 820069 | -0.06 | -0.96% |
| 2009-09-04 | 5.98 | 6.27 | 5.90 | 6.24 | 152988 | 939069 | 0.25 | 4.17% |
| 2009-09-03 | 5.55 | 6.05 | 5.54 | 5.99 | 112652 | 659339 | 0.48 | 8.71% |
| 2009-09-02 | 5.42 | 5.56 | 5.37 | 5.51 | 54472 | 298458 | 0.14 | 2.61% |
| 2009-08-31 | 5.80 | 5.85 | 5.36 | 5.37 | 70941 | 394805 | -0.54 | -9.14% |
| 2009-08-28 | 6.12 | 6.12 | 5.86 | 5.91 | 63625 | 379077 | -0.23 | -3.75% |
| 2009-08-27 | 5.96 | 6.18 | 5.91 | 6.14 | 107605 | 655561 | 0.12 | 1.99% |
| 2009-08-26 | 5.74 | 6.07 | 5.68 | 6.02 | 105860 | 633720 | 0.23 | 3.97% |
| 2009-08-25 | 5.98 | 5.98 | 5.60 | 5.79 | 97773 | 562775 | -0.26 | -4.30% |
| 2009-08-24 | 6.11 | 6.11 | 5.88 | 6.05 | 151147 | 904319 | 0.00 | 0.00% |
| 2009-08-21 | 5.87 | 6.06 | 5.80 | 6.05 | 88866 | 528510 | 0.17 | 2.89% |
| 2009-08-20 | 5.65 | 5.90 | 5.57 | 5.88 | 87638 | 503491 | 0.26 | 4.63% |
| 2009-08-19 | 6.17 | 6.19 | 5.55 | 5.62 | 64741 | 379942 | -0.55 | -8.91% |
| 2009-08-18 | 6.08 | 6.19 | 5.93 | 6.17 | 66232 | 403092 | 0.09 | 1.48% |
| 2009-08-17 | 6.71 | 6.71 | 6.08 | 6.08 | 96880 | 608286 | -0.67 | -9.93% |
| 2009-08-14 | 7.08 | 7.19 | 6.75 | 6.75 | 78465 | 545363 | -0.38 | -5.33% |
| N 2009-08-13 | 7.20 | 7.21 | 6.92 | 7.13 | 93928 | 664062 | 0.02 | 0.28% |
| N 2009-08-12 | 7.28 | 7.36 | 7.10 | 7.11 | 83608 | 602840 | -0.17 | -2.33% |
| 2009-08-11 | 7.35 | 7.38 | 7.19 | 7.28 | 71607 | 521442 | 0.03 | 0.41% |
| 2009-08-10 | 7.54 | 7.79 | 7.14 | 7.25 | 140234 | 1037870 | -0.10 | -1.36% |
| 2009-08-07 | 7.59 | 7.63 | 7.27 | 7.35 | 135781 | 1008433 | -0.33 | -4.30% |
| 2009-08-06 | 7.40 | 7.84 | 7.28 | 7.68 | 175392 | 1325456 | 0.17 | 2.26% |
| 2009-08-05 | 7.65 | 7.80 | 7.27 | 7.51 | 153672 | 1155427 | -0.20 | -2.59% |
| 2009-08-04 | 7.76 | 8.10 | 7.69 | 7.71 | 184432 | 1453272 | -0.05 | -0.64% |
| 2009-08-03 | 7.73 | 7.80 | 7.51 | 7.76 | 115485 | 883609 | 0.00 | 0.00% |
| 2009-07-31 | 7.40 | 7.80 | 7.30 | 7.76 | 159824 | 1209377 | 0.38 | 5.15% |
| 2009-07-30 | 7.50 | 7.67 | 7.01 | 7.38 | 150689 | 1109340 | -0.13 | -1.73% |
| 2009-07-29 | 8.16 | 8.21 | 7.39 | 7.51 | 236273 | 1837331 | -0.70 | -8.53% |
| 2009-07-28 | 7.92 | 8.30 | 7.83 | 8.21 | 236437 | 1913632 | 0.30 | 3.79% |
| 2009-07-27 | 7.98 | 8.09 | 7.73 | 7.91 | 154978 | 1220540 | -0.02 | -0.25% |
| 2009-07-24 | 8.00 | 8.15 | 7.65 | 7.93 | 210176 | 1660464 | -0.17 | -2.10% |
| 2009-07-23 | 7.57 | 8.28 | 7.52 | 8.10 | 361149 | 2892279 | 0.49 | 6.44% |
| 2009-07-22 | 7.54 | 7.63 | 7.33 | 7.61 | 245755 | 1841606 | 0.01 | 0.13% |
| 2009-07-21 | 7.28 | 7.89 | 7.20 | 7.60 | 478364 | 3600247 | 0.32 | 4.40% |
| 2009-07-20 | 7.19 | 7.29 | 7.10 | 7.28 | 151809 | 1093621 | 0.06 | 0.83% |
| 2009-07-17 | 7.30 | 7.34 | 7.12 | 7.22 | 155904 | 1124664 | -0.08 | -1.10% |
| 2009-07-16 | 7.39 | 7.52 | 7.24 | 7.30 | 220187 | 1622292 | -0.03 | -0.41% |
| 2009-07-15 | 7.38 | 7.59 | 7.25 | 7.33 | 232759 | 1720670 | -0.06 | -0.81% |
| 2009-07-14 | 7.27 | 7.44 | 7.26 | 7.39 | 162354 | 1194519 | 0.12 | 1.65% |
| 2009-07-13 | 7.25 | 7.51 | 7.20 | 7.27 | 150623 | 1106547 | -0.10 | -1.36% |
| 2009-07-10 | 7.35 | 7.64 | 7.18 | 7.37 | 234160 | 1728077 | 0.02 | 0.27% |
| 2009-07-09 | 7.48 | 7.48 | 7.21 | 7.35 | 136960 | 1005306 | -0.14 | -1.87% |
| 2009-07-08 | 7.10 | 7.57 | 7.05 | 7.49 | 178863 | 1305667 | 0.32 | 4.46% |
| 2009-07-07 | 7.30 | 7.36 | 7.05 | 7.17 | 163115 | 1168614 | -0.12 | -1.65% |
| 2009-07-06 | 7.49 | 7.70 | 7.26 | 7.29 | 277994 | 2059572 | -0.28 | -3.70% |
| 2009-07-03 | 7.08 | 7.70 | 7.02 | 7.57 | 325483 | 2423317 | 0.38 | 5.29% |
| 2009-07-02 | 7.18 | 7.28 | 6.94 | 7.19 | 521853 | 3713168 | 0.29 | 4.20% |
| 2009-07-01 | 6.25 | 6.90 | 6.21 | 6.90 | 242777 | 1640321 | 0.63 | 10.05% |
| 2009-06-30 | 6.53 | 6.60 | 6.23 | 6.27 | 190560 | 1214631 | -0.25 | -3.83% |
| N 2009-06-29 | 6.40 | 6.77 | 6.40 | 6.52 | 256791 | 1696217 | 0.03 | 0.46% |
| 2009-06-26 | 6.45 | 6.65 | 6.29 | 6.49 | 230741 | 1489074 | 0.07 | 1.09% |
| 2009-06-25 | 6.22 | 6.53 | 6.15 | 6.42 | 290045 | 1846944 | 0.23 | 3.72% |
| N 2009-06-24 | 5.88 | 6.34 | 5.87 | 6.19 | 209904 | 1289115 | 0.31 | 5.27% |
| 2009-06-23 | 5.93 | 6.06 | 5.81 | 5.88 | 136093 | 809621 | -0.19 | -3.13% |
| 2009-06-22 | 6.00 | 6.13 | 5.91 | 6.07 | 257461 | 1553684 | 0.14 | 2.36% |
| N 2009-06-19 | 5.78 | 6.05 | 5.78 | 5.93 | 282113 | 1670079 | 0.21 | 3.67% |
| 2009-06-18 | 5.76 | 5.80 | 5.70 | 5.72 | 105558 | 605703 | -0.05 | -0.87% |
| 2009-06-17 | 5.56 | 5.87 | 5.51 | 5.77 | 132826 | 755574 | 0.21 | 3.78% |
| 2009-06-16 | 5.61 | 5.66 | 5.52 | 5.56 | 55098 | 307499 | -0.10 | -1.77% |
| 2009-06-15 | 5.50 | 5.66 | 5.50 | 5.66 | 57039 | 319393 | 0.11 | 1.98% |
| 2009-06-12 | 5.70 | 5.76 | 5.45 | 5.55 | 102040 | 572639 | -0.15 | -2.63% |
| 2009-06-11 | 5.81 | 5.89 | 5.69 | 5.70 | 125331 | 724308 | -0.18 | -3.06% |
| N 2009-06-10 | 5.78 | 6.08 | 5.77 | 5.88 | 276763 | 1645703 | 0.13 | 2.26% |
| 2009-06-09 | 5.62 | 5.76 | 5.42 | 5.75 | 130568 | 732989 | 0.14 | 2.50% |
| 2009-06-08 | 5.56 | 5.71 | 5.45 | 5.61 | 99092 | 555636 | 0.05 | 0.90% |
| 2009-06-05 | 5.69 | 5.72 | 5.55 | 5.56 | 69560 | 391064 | -0.13 | -2.29% |
| N 2009-06-04 | 5.74 | 5.74 | 5.56 | 5.69 | 103708 | 585544 | -0.08 | -1.39% |
| 2009-06-03 | 5.60 | 5.87 | 5.55 | 5.77 | 187447 | 1075790 | 0.18 | 3.22% |
| 2009-06-02 | 5.54 | 5.65 | 5.50 | 5.59 | 101768 | 566117 | 0.04 | 0.72% |
| 2009-06-01 | 5.52 | 5.61 | 5.48 | 5.55 | 108161 | 602390 | 0.15 | 2.78% |
