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 | 7.79 | 7.88 | 7.52 | 7.56 | 98414 | 756418 | -0.33 | -4.18% |
| 2009-11-26 | 8.34 | 8.47 | 7.88 | 7.89 | 156459 | 1285732 | -0.36 | -4.36% |
| 2009-11-25 | 7.94 | 8.25 | 7.81 | 8.25 | 114568 | 921284 | 0.27 | 3.38% |
| 2009-11-24 | 8.32 | 8.48 | 7.90 | 7.98 | 190539 | 1569182 | -0.32 | -3.85% |
| 2009-11-23 | 8.19 | 8.48 | 8.18 | 8.30 | 158498 | 1323963 | 0.12 | 1.47% |
| 2009-11-20 | 8.02 | 8.34 | 7.91 | 8.18 | 191507 | 1571190 | 0.14 | 1.74% |
| 2009-11-19 | 7.88 | 8.05 | 7.76 | 8.04 | 122211 | 967016 | 0.16 | 2.03% |
| 2009-11-18 | 8.01 | 8.06 | 7.70 | 7.88 | 119078 | 937091 | -0.12 | -1.50% |
| 2009-11-17 | 7.90 | 8.11 | 7.80 | 8.00 | 121596 | 972681 | 0.12 | 1.52% |
| 2009-11-16 | 7.76 | 7.94 | 7.76 | 7.88 | 107817 | 847777 | 0.13 | 1.68% |
| 2009-11-13 | 7.74 | 7.89 | 7.55 | 7.75 | 96635 | 743661 | -0.03 | -0.39% |
| 2009-11-12 | 8.00 | 8.05 | 7.71 | 7.78 | 110642 | 869836 | -0.22 | -2.75% |
| 2009-11-11 | 7.85 | 8.15 | 7.81 | 8.00 | 87198 | 695447 | 0.08 | 1.01% |
| 2009-11-10 | 8.00 | 8.25 | 7.90 | 7.92 | 166814 | 1344662 | 0.00 | 0.00% |
| 2009-11-09 | 7.65 | 7.98 | 7.65 | 7.92 | 189009 | 1480967 | 0.27 | 3.53% |
| 2009-11-06 | 7.68 | 7.70 | 7.50 | 7.65 | 112651 | 857986 | 0.05 | 0.66% |
| 2009-11-05 | 7.46 | 7.70 | 7.46 | 7.60 | 91712 | 695964 | 0.05 | 0.66% |
| 2009-11-04 | 7.40 | 7.55 | 7.31 | 7.55 | 115830 | 864650 | 0.07 | 0.94% |
| 2009-11-03 | 7.32 | 7.51 | 7.30 | 7.48 | 101145 | 749048 | 0.16 | 2.19% |
| 2009-11-02 | 6.99 | 7.39 | 6.90 | 7.32 | 95963 | 697485 | 0.17 | 2.38% |
| 2009-10-29 | 7.16 | 7.33 | 7.07 | 7.15 | 82896 | 596337 | -0.19 | -2.59% |
| 2009-10-28 | 7.30 | 7.40 | 7.06 | 7.34 | 121328 | 882467 | -0.07 | -0.94% |
| 2009-10-27 | 7.50 | 7.73 | 7.36 | 7.41 | 158736 | 1202042 | -0.08 | -1.07% |
| 2009-10-26 | 7.76 | 7.85 | 7.35 | 7.49 | 208782 | 1575518 | -0.26 | -3.35% |
| 2009-10-23 | 7.77 | 7.93 | 7.56 | 7.75 | 285509 | 2224084 | -0.09 | -1.15% |
| 2009-10-22 | 7.89 | 7.93 | 7.68 | 7.84 | 359016 | 2796620 | -0.06 | -0.76% |
| 2009-10-21 | 7.21 | 7.90 | 7.15 | 7.90 | 442067 | 3440172 | 0.72 | 10.03% |
| 2009-10-20 | 7.02 | 7.27 | 6.96 | 7.18 | 241768 | 1716397 | 0.29 | 4.21% |
| 2009-10-19 | 6.69 | 6.95 | 6.61 | 6.89 | 161468 | 1104673 | 0.20 | 2.99% |
| 2009-10-16 | 6.60 | 6.69 | 6.45 | 6.69 | 95392 | 626185 | 0.10 | 1.52% |
| 2009-10-15 | 6.65 | 6.74 | 6.56 | 6.59 | 100370 | 665220 | 0.10 | 1.54% |
| 2009-10-14 | 6.48 | 6.85 | 6.42 | 6.49 | 103453 | 683820 | 0.01 | 0.15% |
| 2009-10-13 | 6.37 | 6.50 | 6.32 | 6.48 | 58993 | 378243 | 0.05 | 0.78% |
| 2009-10-12 | 6.35 | 6.58 | 6.20 | 6.43 | 99505 | 634846 | 0.13 | 2.06% |
| 2009-10-09 | 6.15 | 6.33 | 6.11 | 6.30 | 45986 | 286571 | 0.26 | 4.30% |
| 2009-09-30 | 5.90 | 6.11 | 5.90 | 6.04 | 44233 | 265971 | 0.20 | 3.42% |
| 2009-09-29 | 5.90 | 6.00 | 5.75 | 5.84 | 43344 | 254107 | -0.07 | -1.18% |
| 2009-09-28 | 6.28 | 6.37 | 5.80 | 5.91 | 50133 | 307563 | -0.33 | -5.29% |
| 2009-09-25 | 6.40 | 6.47 | 6.21 | 6.24 | 68218 | 430823 | -0.31 | -4.73% |
| N 2009-09-24 | 6.39 | 6.81 | 6.15 | 6.55 | 127613 | 822295 | -0.02 | -0.30% |
| N 2009-09-23 | 6.81 | 7.04 | 6.51 | 6.57 | 270124 | 1818146 | -0.66 | -9.13% |
| N 2009-09-17 | 6.58 | 7.23 | 6.58 | 7.23 | 209848 | 1504261 | 0.66 | 10.05% |
| 2009-09-16 | 6.64 | 6.66 | 6.43 | 6.57 | 68393 | 448394 | -0.11 | -1.65% |
| 2009-09-15 | 6.65 | 6.74 | 6.51 | 6.68 | 85969 | 569203 | 0.06 | 0.91% |
| 2009-09-14 | 6.40 | 6.72 | 6.39 | 6.62 | 133358 | 878140 | 0.23 | 3.60% |
| 2009-09-11 | 6.30 | 6.45 | 6.28 | 6.39 | 66471 | 424005 | 0.06 | 0.95% |
| N 2009-09-10 | 6.38 | 6.54 | 6.31 | 6.33 | 80845 | 519950 | -0.07 | -1.09% |
| N 2009-09-09 | 6.36 | 6.45 | 6.24 | 6.40 | 82204 | 520975 | 0.03 | 0.47% |
| 2009-09-08 | 6.10 | 6.48 | 6.06 | 6.37 | 120642 | 761096 | 0.23 | 3.75% |
| 2009-09-07 | 6.21 | 6.27 | 6.07 | 6.14 | 96024 | 594027 | -0.08 | -1.29% |
| 2009-09-04 | 6.07 | 6.31 | 6.00 | 6.22 | 96097 | 594683 | 0.07 | 1.14% |
| 2009-09-03 | 5.90 | 6.20 | 5.82 | 6.15 | 130213 | 790163 | 0.28 | 4.77% |
| 2009-09-02 | 5.80 | 5.99 | 5.75 | 5.87 | 42915 | 252201 | -0.04 | -0.68% |
| 2009-09-01 | 5.68 | 5.99 | 5.66 | 5.91 | 74582 | 435249 | 0.18 | 3.14% |
| 2009-08-31 | 6.15 | 6.15 | 5.72 | 5.73 | 61805 | 364511 | -0.40 | -6.53% |
| N 2009-08-28 | 6.41 | 6.50 | 6.10 | 6.13 | 71258 | 444616 | -0.38 | -5.84% |
| 2009-08-27 | 6.55 | 6.72 | 6.37 | 6.51 | 97109 | 635098 | -0.13 | -1.96% |
| 2009-08-26 | 6.50 | 6.80 | 6.40 | 6.64 | 139304 | 921639 | 0.02 | 0.30% |
| 2009-08-25 | 6.40 | 6.66 | 6.28 | 6.62 | 203446 | 1319989 | 0.15 | 2.32% |
| 2009-08-24 | 6.10 | 6.50 | 6.06 | 6.47 | 130347 | 815817 | 0.34 | 5.55% |
| 2009-08-21 | 6.07 | 6.19 | 5.93 | 6.13 | 92182 | 559441 | 0.04 | 0.66% |
| 2009-08-20 | 5.70 | 6.10 | 5.66 | 6.09 | 108872 | 638993 | 0.42 | 7.41% |
| 2009-08-19 | 6.25 | 6.27 | 5.61 | 5.67 | 118946 | 702392 | -0.56 | -8.99% |
| 2009-08-18 | 5.98 | 6.29 | 5.96 | 6.23 | 73399 | 451807 | 0.19 | 3.15% |
| 2009-08-17 | 6.53 | 6.63 | 6.02 | 6.04 | 91280 | 573772 | -0.65 | -9.72% |
| 2009-08-14 | 7.14 | 7.25 | 6.68 | 6.69 | 94935 | 659798 | -0.48 | -6.70% |
| 2009-08-13 | 7.06 | 7.28 | 6.93 | 7.17 | 103137 | 730878 | 0.14 | 1.99% |
| 2009-08-12 | 7.43 | 7.50 | 7.00 | 7.03 | 83621 | 608251 | -0.41 | -5.51% |
| 2009-08-11 | 7.40 | 7.58 | 7.35 | 7.44 | 84655 | 628872 | 0.07 | 0.95% |
| 2009-08-10 | 7.65 | 7.74 | 7.25 | 7.37 | 133300 | 994202 | -0.24 | -3.15% |
| 2009-08-07 | 8.06 | 8.26 | 7.50 | 7.61 | 201570 | 1591175 | -0.45 | -5.58% |
| 2009-08-06 | 8.13 | 8.33 | 7.79 | 8.06 | 235098 | 1896568 | 0.03 | 0.37% |
| 2009-08-05 | 7.80 | 8.15 | 7.58 | 8.03 | 193119 | 1519199 | 0.23 | 2.95% |
| 2009-08-04 | 7.80 | 7.98 | 7.74 | 7.80 | 142333 | 1118604 | 0.05 | 0.65% |
| 2009-08-03 | 7.72 | 7.79 | 7.55 | 7.75 | 154062 | 1182722 | -0.03 | -0.39% |
| 2009-07-31 | 7.65 | 7.83 | 7.45 | 7.78 | 157193 | 1204251 | 0.20 | 2.64% |
| 2009-07-30 | 7.78 | 7.93 | 7.30 | 7.58 | 139192 | 1056760 | -0.17 | -2.19% |
| 2009-07-29 | 8.43 | 8.53 | 7.70 | 7.75 | 223582 | 1821426 | -0.79 | -9.25% |
| N 2009-07-28 | 7.95 | 8.65 | 7.91 | 8.54 | 342348 | 2846106 | 0.55 | 6.88% |
| N 2009-07-27 | 8.03 | 8.05 | 7.85 | 7.99 | 112898 | 894606 | -0.03 | -0.37% |
| 2009-07-24 | 8.29 | 8.51 | 7.84 | 8.02 | 158279 | 1282559 | -0.22 | -2.67% |
| 2009-07-23 | 7.94 | 8.35 | 7.90 | 8.24 | 241340 | 1980583 | 0.27 | 3.39% |
| N 2009-07-22 | 7.88 | 7.98 | 7.79 | 7.97 | 113128 | 891249 | 0.12 | 1.53% |
| N 2009-07-21 | 7.92 | 8.10 | 7.80 | 7.85 | 158467 | 1260863 | -0.10 | -1.26% |
| 2009-07-20 | 7.92 | 8.09 | 7.78 | 7.95 | 169769 | 1340442 | 0.03 | 0.38% |
| 2009-07-17 | 8.02 | 8.09 | 7.78 | 7.92 | 124765 | 988284 | -0.11 | -1.37% |
| 2009-07-16 | 8.28 | 8.28 | 7.92 | 8.03 | 188884 | 1529285 | -0.22 | -2.67% |
| 2009-07-15 | 8.30 | 8.43 | 8.13 | 8.25 | 141344 | 1162398 | -0.10 | -1.20% |
| 2009-07-14 | 7.98 | 8.44 | 7.98 | 8.35 | 196835 | 1627135 | 0.36 | 4.51% |
| 2009-07-13 | 7.84 | 8.16 | 7.84 | 7.99 | 135830 | 1089021 | 0.05 | 0.63% |
| 2009-07-10 | 7.83 | 8.15 | 7.72 | 7.94 | 188122 | 1499074 | 0.12 | 1.53% |
| 2009-07-09 | 7.87 | 7.95 | 7.70 | 7.82 | 123201 | 959671 | -0.09 | -1.14% |
| 2009-07-08 | 7.69 | 8.10 | 7.57 | 7.91 | 166420 | 1292189 | 0.13 | 1.67% |
| 2009-07-07 | 8.08 | 8.08 | 7.67 | 7.78 | 150813 | 1184483 | -0.31 | -3.83% |
| 2009-07-06 | 8.00 | 8.20 | 7.80 | 8.09 | 264331 | 2110075 | 0.00 | 0.00% |
| 2009-07-03 | 7.53 | 8.47 | 7.52 | 8.09 | 338880 | 2716186 | 0.34 | 4.39% |
| 2009-07-02 | 7.75 | 7.87 | 7.45 | 7.75 | 585246 | 4472201 | 0.20 | 2.65% |
| 2009-07-01 | 6.80 | 7.55 | 6.80 | 7.55 | 270072 | 1990635 | 0.69 | 10.06% |
| 2009-06-30 | 7.00 | 7.10 | 6.82 | 6.86 | 119386 | 831627 | -0.14 | -2.00% |
| 2009-06-29 | 6.83 | 7.17 | 6.81 | 7.00 | 235531 | 1660390 | 0.17 | 2.49% |
| 2009-06-26 | 6.81 | 6.88 | 6.70 | 6.83 | 121982 | 829703 | 0.01 | 0.15% |
| 2009-06-25 | 6.74 | 6.85 | 6.67 | 6.82 | 104830 | 709261 | 0.08 | 1.19% |
| N 2009-06-24 | 6.72 | 6.82 | 6.69 | 6.74 | 71537 | 481486 | 0.03 | 0.45% |
| N 2009-06-23 | 6.72 | 6.81 | 6.65 | 6.71 | 74640 | 501535 | -0.12 | -1.76% |
| 2009-06-22 | 7.06 | 7.06 | 6.73 | 6.83 | 111019 | 760231 | -0.11 | -1.58% |
| 2009-06-19 | 6.88 | 7.09 | 6.85 | 6.94 | 105153 | 729020 | 0.00 | 0.00% |
| 2009-06-18 | 7.13 | 7.15 | 6.79 | 6.94 | 162460 | 1134860 | -0.21 | -2.94% |
| 2009-06-17 | 7.15 | 7.37 | 6.89 | 7.15 | 377471 | 2696963 | 0.06 | 0.85% |
| 2009-06-16 | 6.80 | 7.15 | 6.73 | 7.09 | 329338 | 2312459 | 0.18 | 2.60% |
| 2009-06-15 | 6.54 | 6.96 | 6.40 | 6.91 | 113448 | 755336 | 0.41 | 6.31% |
| 2009-06-12 | 6.60 | 6.68 | 6.41 | 6.50 | 89324 | 583682 | -0.11 | -1.66% |
| 2009-06-11 | 6.85 | 6.86 | 6.55 | 6.61 | 109041 | 728200 | -0.26 | -3.79% |
| 2009-06-10 | 6.75 | 6.98 | 6.66 | 6.87 | 140029 | 957646 | 0.07 | 1.03% |
| 2009-06-09 | 6.56 | 6.84 | 6.40 | 6.80 | 126522 | 839406 | 0.20 | 3.03% |
| 2009-06-08 | 6.66 | 6.83 | 6.50 | 6.60 | 98677 | 654817 | 0.02 | 0.30% |
| 2009-06-05 | 6.82 | 6.87 | 6.57 | 6.58 | 120380 | 801169 | -0.22 | -3.23% |
| 2009-06-04 | 6.98 | 7.00 | 6.65 | 6.80 | 130136 | 888911 | -0.22 | -3.13% |
| 2009-06-03 | 6.74 | 7.13 | 6.60 | 7.02 | 257638 | 1793234 | 0.29 | 4.31% |
| 2009-06-02 | 6.71 | 6.87 | 6.68 | 6.73 | 121254 | 820356 | 0.00 | 0.00% |
| 2009-06-01 | 6.67 | 6.80 | 6.59 | 6.73 | 148203 | 992477 | 0.12 | 1.81% |
