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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 7.52 | 7.64 | 7.14 | 7.14 | 161787 | 1195739 | -0.38 | -5.05% |
| 2009-11-23 | 7.21 | 7.52 | 7.21 | 7.52 | 160743 | 1206857 | 0.36 | 5.03% |
| 2009-11-20 | 7.03 | 7.31 | 7.02 | 7.16 | 117387 | 844396 | 0.10 | 1.42% |
| 2009-11-19 | 7.04 | 7.11 | 6.96 | 7.06 | 70997 | 499701 | -0.01 | -0.14% |
| 2009-11-18 | 6.96 | 7.14 | 6.92 | 7.07 | 91163 | 641447 | 0.08 | 1.14% |
| 2009-11-17 | 7.20 | 7.20 | 6.91 | 6.99 | 128395 | 897466 | -0.16 | -2.24% |
| 2009-11-16 | 7.20 | 7.29 | 7.00 | 7.15 | 133792 | 948797 | 0.00 | 0.00% |
| 2009-11-13 | 7.05 | 7.30 | 6.94 | 7.15 | 106970 | 760345 | 0.10 | 1.42% |
| 2009-11-12 | 6.95 | 7.25 | 6.86 | 7.05 | 107686 | 764298 | 0.15 | 2.17% |
| 2009-11-11 | 6.81 | 7.08 | 6.71 | 6.90 | 97608 | 674687 | 0.09 | 1.32% |
| 2009-11-10 | 7.14 | 7.14 | 6.78 | 6.81 | 154525 | 1069538 | -0.11 | -1.59% |
| 2009-11-09 | 6.60 | 6.92 | 6.60 | 6.92 | 59286 | 406623 | 0.33 | 5.01% |
| 2009-11-06 | 6.47 | 6.70 | 6.43 | 6.59 | 141780 | 931711 | 0.13 | 2.01% |
| 2009-11-05 | 6.46 | 6.51 | 6.32 | 6.46 | 98796 | 632869 | 0.01 | 0.15% |
| 2009-11-04 | 6.50 | 6.59 | 6.43 | 6.45 | 119508 | 777130 | -0.05 | -0.77% |
| 2009-11-03 | 6.35 | 6.56 | 6.25 | 6.50 | 163951 | 1052767 | 0.13 | 2.04% |
| 2009-11-02 | 6.30 | 6.39 | 6.12 | 6.37 | 131529 | 822011 | 0.00 | 0.00% |
| 2009-10-30 | 6.13 | 6.37 | 6.07 | 6.37 | 124090 | 785157 | 0.30 | 4.94% |
| 2009-10-29 | 6.12 | 6.17 | 6.04 | 6.07 | 51835 | 316477 | -0.12 | -1.94% |
| 2009-10-28 | 6.08 | 6.20 | 6.05 | 6.19 | 45169 | 276945 | 0.09 | 1.48% |
| 2009-10-27 | 6.29 | 6.29 | 6.06 | 6.10 | 86949 | 535292 | -0.22 | -3.48% |
| 2009-10-26 | 6.40 | 6.45 | 6.28 | 6.32 | 91269 | 579791 | -0.07 | -1.09% |
| 2009-10-23 | 6.20 | 6.43 | 6.18 | 6.39 | 124901 | 790823 | 0.18 | 2.90% |
| 2009-10-22 | 6.35 | 6.39 | 6.13 | 6.21 | 107262 | 667639 | -0.13 | -2.05% |
| 2009-10-21 | 6.33 | 6.47 | 6.30 | 6.34 | 130400 | 830999 | -0.06 | -0.94% |
| 2009-10-20 | 6.37 | 6.47 | 6.31 | 6.40 | 287749 | 1831924 | -0.24 | -3.61% |
| 2009-10-19 | 6.00 | 6.64 | 6.00 | 6.64 | 397251 | 2457221 | 0.32 | 5.06% |
| 2009-10-16 | 6.32 | 6.32 | 6.32 | 6.32 | 23502 | 148532 | -0.33 | -4.96% |
| 2009-10-15 | 6.81 | 6.86 | 6.59 | 6.65 | 30551 | 204767 | -0.16 | -2.35% |
| 2009-10-14 | 6.73 | 7.01 | 6.68 | 6.81 | 35051 | 240173 | 0.09 | 1.34% |
| 2009-10-13 | 6.61 | 6.74 | 6.61 | 6.72 | 17150 | 114403 | 0.04 | 0.60% |
| 2009-10-12 | 6.69 | 6.76 | 6.55 | 6.68 | 21202 | 141147 | 0.01 | 0.15% |
| 2009-10-09 | 6.45 | 6.68 | 6.45 | 6.67 | 26202 | 172505 | 0.26 | 4.06% |
| 2009-09-30 | 6.46 | 6.66 | 6.26 | 6.41 | 42451 | 274087 | -0.05 | -0.77% |
| 2009-09-29 | 6.77 | 6.77 | 6.38 | 6.46 | 20956 | 136177 | -0.26 | -3.87% |
| 2009-09-28 | 6.70 | 7.02 | 6.62 | 6.72 | 28599 | 194920 | 0.03 | 0.45% |
| 2009-09-25 | 6.69 | 6.83 | 6.56 | 6.69 | 19930 | 133578 | 0.01 | 0.15% |
| 2009-09-24 | 6.69 | 6.86 | 6.50 | 6.68 | 27465 | 182545 | -0.16 | -2.34% |
| 2009-09-23 | 7.15 | 7.24 | 6.84 | 6.84 | 36657 | 254738 | -0.36 | -5.00% |
| 2009-09-22 | 7.26 | 7.38 | 7.15 | 7.20 | 21881 | 159279 | -0.06 | -0.83% |
| 2009-09-21 | 7.16 | 7.29 | 7.03 | 7.26 | 26632 | 191172 | 0.13 | 1.82% |
| 2009-09-18 | 7.50 | 7.65 | 7.13 | 7.13 | 55269 | 402087 | -0.37 | -4.93% |
| 2009-09-17 | 7.35 | 7.58 | 7.31 | 7.50 | 24399 | 182646 | 0.09 | 1.22% |
| 2009-09-16 | 7.61 | 7.61 | 7.23 | 7.41 | 36747 | 272335 | -0.20 | -2.63% |
| 2009-09-15 | 7.79 | 7.85 | 7.60 | 7.61 | 33615 | 258962 | -0.20 | -2.56% |
| 2009-09-14 | 7.81 | 7.92 | 7.67 | 7.81 | 28874 | 224917 | 0.01 | 0.13% |
| 2009-09-11 | 7.71 | 7.99 | 7.65 | 7.80 | 42255 | 327700 | 0.15 | 1.96% |
| 2009-09-10 | 7.24 | 7.65 | 7.22 | 7.65 | 35918 | 269799 | 0.36 | 4.94% |
| 2009-09-09 | 7.26 | 7.46 | 7.21 | 7.29 | 24105 | 175789 | -0.05 | -0.68% |
| 2009-09-08 | 7.56 | 7.57 | 7.28 | 7.34 | 74561 | 557366 | 0.13 | 1.80% |
| 2009-09-07 | 6.95 | 7.21 | 6.95 | 7.21 | 20372 | 146513 | 0.33 | 4.80% |
| 2009-09-04 | 6.68 | 7.00 | 6.52 | 6.88 | 39495 | 270718 | 0.20 | 2.99% |
| 2009-09-03 | 6.55 | 6.68 | 6.36 | 6.68 | 59040 | 385034 | 0.32 | 5.03% |
| 2009-09-02 | 6.36 | 6.36 | 6.27 | 6.36 | 40589 | 258008 | 0.30 | 4.95% |
| 2009-09-01 | 6.27 | 6.35 | 6.06 | 6.06 | 23828 | 146453 | -0.32 | -5.02% |
| 2009-08-31 | 6.71 | 6.71 | 6.38 | 6.38 | 23989 | 154803 | -0.34 | -5.06% |
| 2009-08-28 | 6.90 | 6.95 | 6.58 | 6.72 | 22308 | 150867 | -0.12 | -1.75% |
| 2009-08-27 | 6.80 | 6.85 | 6.55 | 6.84 | 26022 | 175477 | 0.07 | 1.03% |
| 2009-08-26 | 6.72 | 6.91 | 6.65 | 6.77 | 23579 | 159627 | 0.07 | 1.04% |
| 2009-08-25 | 7.00 | 7.00 | 6.65 | 6.70 | 29999 | 201038 | -0.29 | -4.15% |
| 2009-08-24 | 6.95 | 7.03 | 6.87 | 6.99 | 19037 | 132613 | 0.04 | 0.58% |
| 2009-08-21 | 6.77 | 7.06 | 6.72 | 6.95 | 22041 | 153011 | 0.06 | 0.87% |
| 2009-08-20 | 6.68 | 6.94 | 6.60 | 6.89 | 23906 | 161896 | 0.21 | 3.14% |
| 2009-08-19 | 6.58 | 6.90 | 6.56 | 6.68 | 36542 | 246897 | 0.11 | 1.67% |
| 2009-08-18 | 6.40 | 6.67 | 6.38 | 6.57 | 22198 | 144692 | 0.02 | 0.30% |
| 2009-08-17 | 6.76 | 6.89 | 6.55 | 6.55 | 34238 | 227856 | -0.34 | -4.93% |
| 2009-08-14 | 6.77 | 7.05 | 6.66 | 6.89 | 58138 | 404586 | 0.15 | 2.23% |
| 2009-08-13 | 6.89 | 6.89 | 6.61 | 6.74 | 37783 | 252885 | -0.22 | -3.16% |
| 2009-08-12 | 7.30 | 7.30 | 6.96 | 6.96 | 41440 | 291773 | -0.37 | -5.05% |
| 2009-08-11 | 7.28 | 7.35 | 7.20 | 7.33 | 20524 | 149733 | 0.04 | 0.55% |
| 2009-08-10 | 7.51 | 7.60 | 7.13 | 7.29 | 49970 | 366797 | -0.21 | -2.80% |
| 2009-08-07 | 7.81 | 7.97 | 7.45 | 7.50 | 46946 | 362263 | -0.31 | -3.97% |
| 2009-08-06 | 7.65 | 7.89 | 7.65 | 7.81 | 43329 | 337935 | 0.04 | 0.52% |
| N 2009-08-05 | 8.18 | 8.18 | 7.70 | 7.77 | 48260 | 380363 | -0.27 | -3.36% |
| N 2009-08-04 | 7.95 | 8.04 | 7.83 | 8.04 | 66397 | 530010 | 0.34 | 4.42% |
| 2009-08-03 | 7.75 | 7.99 | 7.62 | 7.70 | 36151 | 279195 | -0.04 | -0.52% |
| 2009-07-31 | 7.52 | 7.81 | 7.48 | 7.74 | 31831 | 244185 | 0.16 | 2.11% |
| 2009-07-30 | 7.71 | 7.93 | 7.42 | 7.58 | 50313 | 379784 | -0.23 | -2.94% |
| 2009-07-29 | 8.24 | 8.39 | 7.81 | 7.81 | 49675 | 399137 | -0.41 | -4.99% |
| 2009-07-28 | 7.80 | 8.22 | 7.71 | 8.22 | 82077 | 667946 | 0.39 | 4.98% |
| N 2009-07-27 | 7.86 | 7.99 | 7.70 | 7.83 | 46703 | 365080 | -0.03 | -0.38% |
| 2009-07-24 | 7.96 | 8.06 | 7.77 | 7.86 | 43278 | 342431 | -0.09 | -1.13% |
| 2009-07-23 | 7.89 | 8.07 | 7.88 | 7.95 | 33149 | 263904 | 0.06 | 0.76% |
| 2009-07-22 | 7.83 | 7.96 | 7.75 | 7.89 | 44260 | 347421 | -0.01 | -0.13% |
| 2009-07-21 | 8.28 | 8.28 | 7.89 | 7.90 | 75265 | 601717 | -0.40 | -4.82% |
| 2009-07-20 | 8.49 | 8.49 | 8.20 | 8.30 | 33300 | 275310 | -0.06 | -0.72% |
| 2009-07-17 | 8.25 | 8.50 | 8.17 | 8.36 | 29770 | 247997 | 0.12 | 1.46% |
| 2009-07-16 | 8.43 | 8.53 | 8.17 | 8.24 | 43653 | 363575 | -0.25 | -2.94% |
| 2009-07-15 | 8.21 | 8.62 | 8.14 | 8.49 | 69756 | 592684 | 0.27 | 3.29% |
| 2009-07-14 | 8.23 | 8.30 | 8.13 | 8.22 | 42691 | 349789 | -0.01 | -0.12% |
| 2009-07-13 | 8.18 | 8.48 | 8.16 | 8.23 | 49675 | 412484 | 0.05 | 0.61% |
| 2009-07-10 | 8.24 | 8.28 | 8.07 | 8.18 | 36573 | 298812 | -0.01 | -0.12% |
| 2009-07-09 | 8.25 | 8.29 | 7.95 | 8.19 | 45602 | 369695 | 0.03 | 0.37% |
| 2009-07-08 | 8.45 | 8.52 | 7.90 | 8.16 | 106318 | 874255 | 0.04 | 0.49% |
| 2009-07-07 | 7.82 | 8.12 | 7.82 | 8.12 | 41673 | 335632 | 0.39 | 5.04% |
| 2009-07-06 | 7.65 | 7.73 | 7.36 | 7.73 | 62844 | 478266 | 0.37 | 5.03% |
| 2009-07-03 | 7.35 | 7.41 | 7.23 | 7.36 | 42741 | 313546 | 0.01 | 0.14% |
| 2009-07-02 | 7.45 | 7.45 | 7.28 | 7.35 | 31756 | 233326 | 0.04 | 0.55% |
| 2009-07-01 | 7.16 | 7.48 | 7.10 | 7.31 | 34670 | 253920 | 0.17 | 2.38% |
| 2009-06-30 | 7.60 | 7.60 | 7.13 | 7.14 | 46798 | 342302 | -0.37 | -4.93% |
| 2009-06-26 | 7.42 | 7.64 | 7.28 | 7.51 | 45624 | 340925 | 0.08 | 1.08% |
| 2009-06-25 | 7.29 | 7.64 | 7.29 | 7.43 | 46903 | 349797 | 0.14 | 1.92% |
| 2009-06-24 | 7.71 | 7.71 | 7.20 | 7.29 | 85085 | 633590 | -0.05 | -0.68% |
| 2009-06-23 | 7.10 | 7.34 | 7.05 | 7.34 | 32104 | 233136 | 0.35 | 5.01% |
| 2009-06-22 | 6.70 | 6.99 | 6.70 | 6.99 | 30295 | 210823 | 0.34 | 5.11% |
| 2009-06-19 | 6.77 | 6.77 | 6.59 | 6.65 | 29978 | 199725 | -0.11 | -1.63% |
| 2009-06-18 | 6.75 | 6.79 | 6.65 | 6.76 | 26895 | 180506 | 0.01 | 0.15% |
| 2009-06-17 | 6.69 | 6.79 | 6.60 | 6.75 | 28396 | 190638 | 0.07 | 1.05% |
| 2009-06-16 | 6.50 | 6.82 | 6.41 | 6.68 | 48986 | 326462 | 0.10 | 1.52% |
| 2009-06-15 | 6.76 | 6.85 | 6.41 | 6.58 | 87259 | 572278 | -0.17 | -2.52% |
| 2009-06-12 | 7.17 | 7.17 | 6.75 | 6.75 | 36976 | 255722 | -0.35 | -4.93% |
| 2009-06-11 | 7.17 | 7.35 | 7.09 | 7.10 | 39936 | 288418 | -0.06 | -0.84% |
| 2009-06-10 | 7.15 | 7.30 | 7.08 | 7.16 | 35820 | 256963 | 0.02 | 0.28% |
| 2009-06-09 | 7.32 | 7.32 | 7.09 | 7.14 | 30658 | 220188 | 0.03 | 0.42% |
| 2009-06-08 | 7.08 | 7.24 | 7.00 | 7.11 | 33749 | 240876 | 0.11 | 1.57% |
| 2009-06-05 | 6.81 | 7.19 | 6.81 | 7.00 | 50539 | 357127 | 0.15 | 2.19% |
| 2009-06-04 | 7.12 | 7.12 | 6.81 | 6.85 | 54003 | 376754 | -0.01 | -0.15% |
| 2009-06-03 | 6.55 | 6.86 | 6.51 | 6.86 | 17655 | 118728 | 0.33 | 5.05% |
| 2009-06-02 | 6.80 | 6.80 | 6.50 | 6.53 | 31634 | 209482 | -0.20 | -2.97% |
| 2009-06-01 | 6.70 | 6.81 | 6.61 | 6.73 | 22816 | 152825 | 0.02 | 0.30% |
| 2009-05-27 | 6.74 | 6.97 | 6.59 | 6.71 | 29452 | 199424 | -0.05 | -0.74% |
| 2009-05-26 | 6.40 | 6.78 | 6.40 | 6.76 | 52904 | 351264 | 0.29 | 4.48% |
| 2009-05-25 | 6.27 | 6.70 | 6.27 | 6.47 | 55027 | 358135 | -0.08 | -1.22% |
