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 | 8.54 | 8.54 | 8.01 | 8.02 | 129111 | 1069832 | -0.52 | -6.09% |
| 2009-11-23 | 8.38 | 8.75 | 8.35 | 8.54 | 115926 | 992133 | 0.12 | 1.43% |
| 2009-11-20 | 8.15 | 8.43 | 7.98 | 8.42 | 148182 | 1225252 | 0.30 | 3.69% |
| 2009-11-19 | 7.89 | 8.18 | 7.88 | 8.12 | 141563 | 1141679 | 0.22 | 2.79% |
| 2009-11-18 | 7.94 | 7.97 | 7.80 | 7.90 | 81745 | 643246 | -0.08 | -1.00% |
| 2009-11-17 | 7.89 | 8.08 | 7.75 | 7.98 | 134149 | 1060617 | 0.13 | 1.66% |
| 2009-11-16 | 7.80 | 7.93 | 7.72 | 7.85 | 117491 | 919299 | 0.13 | 1.68% |
| 2009-11-12 | 7.72 | 7.82 | 7.68 | 7.72 | 90838 | 703711 | -0.04 | -0.52% |
| 2009-11-11 | 7.87 | 7.87 | 7.62 | 7.76 | 126028 | 974339 | -0.11 | -1.40% |
| 2009-11-10 | 7.90 | 7.99 | 7.78 | 7.87 | 170621 | 1343515 | -0.21 | -2.60% |
| 2009-11-09 | 8.56 | 8.93 | 7.78 | 8.08 | 372141 | 3013561 | -0.36 | -4.26% |
| 2009-11-05 | 8.23 | 8.44 | 7.85 | 8.44 | 123645 | 1030300 | 0.77 | 10.04% |
| 2009-11-04 | 7.10 | 7.67 | 7.01 | 7.67 | 83090 | 630403 | 0.70 | 10.04% |
| 2009-11-03 | 6.80 | 7.06 | 6.77 | 6.97 | 53707 | 372301 | 0.17 | 2.50% |
| 2009-11-02 | 6.50 | 6.89 | 6.42 | 6.80 | 46282 | 308988 | 0.16 | 2.41% |
| 2009-10-30 | 6.62 | 6.73 | 6.62 | 6.64 | 27259 | 181999 | 0.06 | 0.91% |
| 2009-10-29 | 6.72 | 6.74 | 6.56 | 6.58 | 30905 | 205651 | -0.22 | -3.23% |
| 2009-10-28 | 6.93 | 6.94 | 6.72 | 6.80 | 66552 | 455627 | -0.19 | -2.72% |
| 2009-10-27 | 6.65 | 7.08 | 6.53 | 6.99 | 67725 | 455950 | 0.29 | 4.33% |
| 2009-10-26 | 6.70 | 6.76 | 6.57 | 6.70 | 27125 | 180400 | -0.02 | -0.30% |
| 2009-10-23 | 6.75 | 6.86 | 6.67 | 6.72 | 37414 | 253206 | 0.02 | 0.30% |
| 2009-10-22 | 6.55 | 6.71 | 6.50 | 6.70 | 29820 | 197671 | 0.15 | 2.29% |
| 2009-10-21 | 6.68 | 6.73 | 6.41 | 6.55 | 26647 | 176806 | -0.15 | -2.24% |
| 2009-10-20 | 6.58 | 6.75 | 6.50 | 6.70 | 37192 | 247839 | 0.17 | 2.60% |
| 2009-10-19 | 6.36 | 6.58 | 6.36 | 6.53 | 28297 | 183995 | 0.08 | 1.24% |
| 2009-10-16 | 6.52 | 6.55 | 6.31 | 6.45 | 18706 | 120083 | -0.07 | -1.07% |
| 2009-10-15 | 6.62 | 6.62 | 6.44 | 6.52 | 17385 | 113155 | 0.00 | 0.00% |
| 2009-10-14 | 6.49 | 6.61 | 6.42 | 6.52 | 28164 | 183824 | 0.05 | 0.77% |
| 2009-10-13 | 6.38 | 6.47 | 6.35 | 6.47 | 23620 | 151524 | 0.10 | 1.57% |
| 2009-10-12 | 6.48 | 6.49 | 6.32 | 6.37 | 21683 | 139113 | -0.03 | -0.47% |
| 2009-10-09 | 6.21 | 6.45 | 6.21 | 6.40 | 22593 | 143617 | 0.24 | 3.90% |
| 2009-09-30 | 6.12 | 6.37 | 6.06 | 6.16 | 18583 | 114843 | 0.10 | 1.65% |
| 2009-09-29 | 6.33 | 6.33 | 5.78 | 6.06 | 30909 | 187347 | -0.04 | -0.66% |
| 2009-09-28 | 6.40 | 6.56 | 6.01 | 6.10 | 21725 | 136414 | -0.30 | -4.69% |
| 2009-09-25 | 6.30 | 6.68 | 6.28 | 6.40 | 24063 | 155403 | 0.05 | 0.79% |
| 2009-09-24 | 6.53 | 6.59 | 6.19 | 6.35 | 38884 | 247808 | -0.20 | -3.05% |
| 2009-09-23 | 6.59 | 6.80 | 6.41 | 6.55 | 59121 | 390035 | -0.05 | -0.76% |
| 2009-09-22 | 6.92 | 7.01 | 6.54 | 6.60 | 67905 | 464373 | -0.41 | -5.85% |
| 2009-09-21 | 6.81 | 7.14 | 6.78 | 7.01 | 69184 | 484430 | 0.10 | 1.45% |
| 2009-09-18 | 7.53 | 7.63 | 6.80 | 6.91 | 125145 | 896966 | -0.54 | -7.25% |
| 2009-09-17 | 7.22 | 7.63 | 7.18 | 7.45 | 139622 | 1031497 | 0.35 | 4.93% |
| 2009-09-16 | 6.90 | 7.35 | 6.85 | 7.10 | 96476 | 692006 | 0.14 | 2.01% |
| N 2009-09-15 | 6.94 | 7.07 | 6.82 | 6.96 | 66996 | 466241 | -0.04 | -0.57% |
| N 2009-09-14 | 6.80 | 7.02 | 6.68 | 7.00 | 87267 | 603254 | 0.11 | 1.60% |
| N 2009-09-11 | 6.61 | 6.97 | 6.57 | 6.89 | 80415 | 552063 | 0.25 | 3.77% |
| 2009-09-10 | 6.78 | 6.82 | 6.47 | 6.64 | 66933 | 444089 | -0.14 | -2.06% |
| 2009-09-09 | 6.86 | 7.05 | 6.63 | 6.78 | 97805 | 668755 | -0.04 | -0.59% |
| 2009-09-08 | 6.60 | 6.90 | 6.55 | 6.82 | 100330 | 679739 | 0.15 | 2.25% |
| 2009-09-07 | 6.55 | 6.83 | 6.44 | 6.67 | 90972 | 608502 | 0.20 | 3.09% |
| 2009-09-04 | 6.42 | 6.67 | 6.37 | 6.47 | 55638 | 361666 | -0.01 | -0.15% |
| 2009-09-03 | 6.10 | 6.50 | 6.10 | 6.48 | 44653 | 281112 | 0.39 | 6.40% |
| 2009-09-02 | 6.36 | 6.36 | 5.90 | 6.09 | 53768 | 328412 | -0.30 | -4.70% |
| 2009-09-01 | 6.38 | 6.72 | 6.30 | 6.39 | 68887 | 450734 | 0.03 | 0.47% |
| 2009-08-31 | 6.40 | 6.76 | 6.16 | 6.36 | 77210 | 498800 | -0.14 | -2.15% |
| 2009-08-28 | 6.70 | 6.79 | 6.25 | 6.50 | 142963 | 932755 | -0.22 | -3.27% |
| 2009-08-27 | 6.06 | 6.72 | 5.98 | 6.72 | 175952 | 1140207 | 0.57 | 9.27% |
| 2009-08-26 | 5.70 | 6.22 | 5.70 | 6.15 | 73376 | 443277 | 0.40 | 6.96% |
| 2009-08-25 | 5.70 | 5.93 | 5.58 | 5.75 | 24419 | 139658 | -0.07 | -1.20% |
| N 2009-08-24 | 5.60 | 5.89 | 5.50 | 5.82 | 31214 | 179161 | 0.17 | 3.01% |
| 2009-08-21 | 5.52 | 5.68 | 5.50 | 5.65 | 16642 | 92967 | 0.13 | 2.35% |
| 2009-08-20 | 5.38 | 5.55 | 5.35 | 5.52 | 19972 | 109079 | 0.13 | 2.41% |
| 2009-08-19 | 5.79 | 5.86 | 5.25 | 5.39 | 18711 | 104963 | -0.41 | -7.07% |
| 2009-08-18 | 5.60 | 5.90 | 5.60 | 5.80 | 16154 | 92783 | 0.10 | 1.75% |
| 2009-08-17 | 5.90 | 6.12 | 5.70 | 5.70 | 49624 | 294594 | -0.28 | -4.68% |
| 2009-08-14 | 6.06 | 6.14 | 5.85 | 5.98 | 36941 | 219997 | -0.10 | -1.65% |
| 2009-08-13 | 6.11 | 6.22 | 6.00 | 6.08 | 20544 | 125030 | -0.05 | -0.82% |
| 2009-08-12 | 6.50 | 6.50 | 6.10 | 6.13 | 34739 | 217049 | -0.37 | -5.69% |
| 2009-08-11 | 6.54 | 6.55 | 6.38 | 6.50 | 19602 | 126790 | 0.02 | 0.31% |
| 2009-08-10 | 6.38 | 6.54 | 6.31 | 6.48 | 27962 | 180148 | 0.13 | 2.05% |
| 2009-08-07 | 6.48 | 6.58 | 6.30 | 6.35 | 39186 | 252610 | -0.17 | -2.61% |
| 2009-08-06 | 6.70 | 6.70 | 6.48 | 6.52 | 45117 | 297129 | -0.18 | -2.69% |
| 2009-08-05 | 6.68 | 6.80 | 6.55 | 6.70 | 55008 | 368370 | 0.01 | 0.15% |
| 2009-08-04 | 6.66 | 6.75 | 6.51 | 6.69 | 56914 | 379092 | 0.04 | 0.60% |
| 2009-08-03 | 6.47 | 6.66 | 6.47 | 6.65 | 60397 | 397839 | 0.18 | 2.78% |
| 2009-07-31 | 6.35 | 6.52 | 6.32 | 6.47 | 48464 | 311711 | 0.11 | 1.73% |
| 2009-07-30 | 6.26 | 6.40 | 6.08 | 6.36 | 53291 | 332988 | 0.08 | 1.27% |
| 2009-07-29 | 6.76 | 6.77 | 6.12 | 6.28 | 77917 | 505739 | -0.51 | -7.51% |
| 2009-07-28 | 6.62 | 6.89 | 6.27 | 6.79 | 103453 | 698974 | 0.17 | 2.57% |
| 2009-07-27 | 6.57 | 6.66 | 6.52 | 6.62 | 61131 | 403072 | 0.09 | 1.38% |
| 2009-07-24 | 6.63 | 6.70 | 6.40 | 6.53 | 73876 | 484974 | -0.12 | -1.80% |
| 2009-07-23 | 6.60 | 6.71 | 6.51 | 6.65 | 69518 | 459556 | 0.05 | 0.76% |
| 2009-07-22 | 6.55 | 6.62 | 6.50 | 6.60 | 94927 | 622665 | 0.02 | 0.30% |
| N 2009-07-21 | 7.07 | 7.07 | 6.49 | 6.58 | 253226 | 1698667 | -0.42 | -6.00% |
| N 2009-07-20 | 7.19 | 7.45 | 6.99 | 7.00 | 190701 | 1371573 | -0.15 | -2.10% |
| 2009-07-17 | 7.00 | 7.28 | 6.90 | 7.15 | 155985 | 1102216 | -0.03 | -0.42% |
| 2009-07-16 | 6.60 | 7.33 | 6.55 | 7.18 | 289456 | 2057427 | 0.52 | 7.81% |
| 2009-07-15 | 6.50 | 6.68 | 6.42 | 6.66 | 75044 | 490967 | 0.17 | 2.62% |
| 2009-07-14 | 6.50 | 6.53 | 6.41 | 6.49 | 50330 | 325350 | -0.01 | -0.15% |
| 2009-07-13 | 6.45 | 6.55 | 6.40 | 6.50 | 54491 | 353076 | 0.13 | 2.04% |
| 2009-07-10 | 6.36 | 6.53 | 6.36 | 6.37 | 73585 | 473622 | -0.03 | -0.47% |
| N 2009-07-09 | 6.40 | 6.44 | 6.27 | 6.40 | 57472 | 365802 | 0.03 | 0.47% |
| 2009-07-08 | 6.25 | 6.40 | 6.20 | 6.37 | 66634 | 420364 | 0.12 | 1.92% |
| 2009-07-07 | 6.20 | 6.33 | 6.13 | 6.25 | 60161 | 376913 | 0.07 | 1.13% |
| 2009-07-06 | 6.12 | 6.19 | 6.08 | 6.18 | 32541 | 199580 | 0.04 | 0.65% |
| 2009-07-03 | 6.19 | 6.19 | 6.05 | 6.14 | 39826 | 243818 | -0.05 | -0.81% |
| 2009-07-02 | 6.18 | 6.23 | 6.15 | 6.19 | 32338 | 200004 | 0.03 | 0.49% |
| 2009-07-01 | 6.23 | 6.26 | 6.14 | 6.16 | 47695 | 294913 | -0.08 | -1.28% |
| 2009-06-30 | 6.23 | 6.33 | 6.13 | 6.24 | 42273 | 262711 | 0.01 | 0.16% |
| 2009-06-29 | 6.30 | 6.34 | 6.22 | 6.23 | 38872 | 243595 | -0.07 | -1.11% |
| 2009-06-26 | 6.33 | 6.43 | 6.25 | 6.30 | 38131 | 242441 | -0.02 | -0.32% |
| 2009-06-25 | 6.49 | 6.57 | 6.23 | 6.32 | 55037 | 351880 | -0.19 | -2.92% |
| 2009-06-24 | 6.30 | 6.53 | 6.22 | 6.51 | 89138 | 573078 | 0.21 | 3.33% |
| 2009-06-23 | 6.16 | 6.36 | 6.10 | 6.30 | 40791 | 255374 | 0.04 | 0.64% |
| 2009-06-22 | 6.38 | 6.48 | 6.23 | 6.26 | 49638 | 314403 | -0.12 | -1.88% |
| 2009-06-19 | 6.30 | 6.55 | 6.24 | 6.38 | 86115 | 549308 | 0.08 | 1.27% |
| 2009-06-18 | 6.29 | 6.34 | 6.19 | 6.30 | 46045 | 288743 | 0.01 | 0.16% |
| 2009-06-17 | 6.23 | 6.45 | 6.21 | 6.29 | 82137 | 520770 | -0.05 | -0.79% |
| 2009-06-16 | 5.99 | 6.35 | 5.87 | 6.34 | 64147 | 396072 | 0.33 | 5.49% |
| 2009-06-15 | 5.97 | 6.03 | 5.88 | 6.01 | 20392 | 121122 | 0.10 | 1.69% |
| 2009-06-12 | 6.12 | 6.12 | 5.83 | 5.91 | 48207 | 287504 | -0.21 | -3.43% |
| 2009-06-11 | 6.24 | 6.26 | 6.05 | 6.12 | 36718 | 226531 | -0.12 | -1.92% |
| 2009-06-10 | 6.14 | 6.32 | 6.10 | 6.24 | 52765 | 329400 | 0.08 | 1.30% |
| 2009-06-09 | 6.20 | 6.20 | 5.99 | 6.16 | 52252 | 317771 | -0.07 | -1.12% |
| 2009-06-08 | 6.11 | 6.35 | 6.10 | 6.23 | 113277 | 708027 | 0.20 | 3.32% |
| 2009-06-05 | 6.14 | 6.15 | 5.92 | 6.03 | 51159 | 306742 | -0.11 | -1.79% |
| 2009-06-04 | 5.91 | 6.20 | 5.90 | 6.14 | 71751 | 433485 | 0.21 | 3.54% |
| 2009-06-03 | 5.90 | 5.95 | 5.85 | 5.93 | 37599 | 221731 | -0.01 | -0.17% |
| 2009-06-02 | 6.00 | 6.02 | 5.92 | 5.94 | 27378 | 163162 | -0.05 | -0.83% |
| 2009-06-01 | 5.90 | 6.03 | 5.88 | 5.99 | 33286 | 197681 | 0.07 | 1.18% |
| 2009-05-27 | 5.91 | 5.96 | 5.81 | 5.92 | 22209 | 131025 | 0.01 | 0.17% |
| N 2009-05-26 | 5.84 | 6.09 | 5.78 | 5.91 | 39020 | 232124 | 0.06 | 1.03% |
| N 2009-05-25 | 5.75 | 5.85 | 5.63 | 5.85 | 62207 | 356321 | -0.09 | -1.51% |
