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 | 7.48 | 7.48 | 7.17 | 7.18 | 568686 | 4150821 | -0.22 | -2.97% |
| 2009-11-25 | 7.20 | 7.41 | 7.20 | 7.40 | 561763 | 4101133 | 0.17 | 2.35% |
| 2009-11-24 | 7.57 | 7.59 | 7.20 | 7.23 | 859937 | 6391267 | -0.33 | -4.37% |
| 2009-11-23 | 7.66 | 7.67 | 7.49 | 7.56 | 851467 | 6424766 | -0.09 | -1.18% |
| 2009-11-20 | 7.74 | 7.88 | 7.65 | 7.65 | 1208714 | 9375813 | 0.00 | 0.00% |
| 2009-11-19 | 7.65 | 7.68 | 7.57 | 7.65 | 710254 | 5412355 | 0.01 | 0.13% |
| 2009-11-18 | 7.63 | 7.75 | 7.57 | 7.64 | 664998 | 5093718 | 0.04 | 0.53% |
| 2009-11-17 | 7.75 | 7.75 | 7.57 | 7.60 | 886062 | 6752418 | -0.09 | -1.17% |
| 2009-11-16 | 7.63 | 7.75 | 7.56 | 7.69 | 1139925 | 8727370 | 0.04 | 0.52% |
| 2009-11-13 | 7.91 | 7.91 | 7.49 | 7.65 | 1852371 | 14163273 | 0.46 | 6.40% |
| 2009-10-13 | 6.80 | 7.24 | 6.74 | 7.19 | 687532 | 4889478 | 0.37 | 5.42% |
| 2009-10-12 | 6.82 | 6.86 | 6.74 | 6.82 | 242314 | 1647390 | 0.01 | 0.15% |
| 2009-10-09 | 6.68 | 6.82 | 6.67 | 6.81 | 212931 | 1440532 | 0.21 | 3.18% |
| 2009-09-30 | 6.60 | 6.71 | 6.55 | 6.60 | 194892 | 1294401 | 0.08 | 1.23% |
| 2009-09-29 | 6.51 | 6.56 | 6.40 | 6.52 | 166784 | 1080806 | 0.01 | 0.15% |
| 2009-09-28 | 6.65 | 6.71 | 6.48 | 6.51 | 193422 | 1278528 | -0.12 | -1.81% |
| N 2009-09-25 | 6.72 | 6.75 | 6.54 | 6.63 | 307679 | 2035011 | -0.09 | -1.34% |
| N 2009-09-24 | 6.77 | 6.82 | 6.63 | 6.72 | 253427 | 1706421 | -0.13 | -1.90% |
| 2009-09-23 | 6.95 | 7.05 | 6.66 | 6.85 | 284739 | 1957236 | -0.11 | -1.58% |
| 2009-09-22 | 7.12 | 7.26 | 6.95 | 6.96 | 396628 | 2828529 | -0.16 | -2.25% |
| 2009-09-21 | 6.92 | 7.14 | 6.91 | 7.12 | 511892 | 3595222 | 0.16 | 2.30% |
| N 2009-09-18 | 7.28 | 7.28 | 6.91 | 6.96 | 369022 | 2618651 | -0.27 | -3.73% |
| N 2009-09-17 | 7.16 | 7.32 | 7.11 | 7.23 | 629134 | 4526761 | 0.13 | 1.83% |
| N 2009-09-16 | 7.25 | 7.27 | 7.05 | 7.10 | 352199 | 2511956 | -0.15 | -2.07% |
| 2009-09-15 | 7.12 | 7.27 | 7.11 | 7.25 | 681692 | 4916326 | 0.18 | 2.55% |
| 2009-09-14 | 6.96 | 7.10 | 6.89 | 7.07 | 534039 | 3763188 | 0.17 | 2.46% |
| 2009-09-11 | 6.80 | 6.93 | 6.77 | 6.90 | 467544 | 3208740 | 0.10 | 1.47% |
| 2009-09-10 | 6.90 | 6.90 | 6.70 | 6.80 | 314384 | 2139447 | -0.12 | -1.73% |
| 2009-09-09 | 7.04 | 7.09 | 6.81 | 6.92 | 471708 | 3252567 | -0.12 | -1.71% |
| 2009-09-08 | 6.85 | 7.07 | 6.77 | 7.04 | 488221 | 3405693 | 0.10 | 1.44% |
| 2009-09-07 | 6.81 | 6.99 | 6.74 | 6.94 | 492476 | 3390547 | 0.14 | 2.06% |
| N 2009-09-04 | 6.82 | 6.85 | 6.68 | 6.80 | 598642 | 4052129 | 0.27 | 4.13% |
| 2009-09-02 | 6.40 | 6.59 | 6.37 | 6.53 | 264469 | 1721317 | 0.14 | 2.19% |
| N 2009-09-01 | 6.33 | 6.56 | 6.31 | 6.39 | 359850 | 2316306 | 0.04 | 0.63% |
| N 2009-08-31 | 6.78 | 6.78 | 6.31 | 6.35 | 407646 | 2652287 | -0.46 | -6.75% |
| N 2009-08-28 | 6.96 | 6.97 | 6.80 | 6.81 | 250241 | 1713615 | -0.17 | -2.44% |
| 2009-08-27 | 6.94 | 7.07 | 6.83 | 6.98 | 349477 | 2432349 | 0.04 | 0.58% |
| 2009-08-26 | 6.72 | 7.04 | 6.65 | 6.94 | 357074 | 2463598 | 0.20 | 2.97% |
| N 2009-08-25 | 6.99 | 7.00 | 6.58 | 6.74 | 417017 | 2812792 | -0.29 | -4.12% |
| N 2009-08-24 | 7.08 | 7.12 | 6.95 | 7.03 | 423982 | 2971914 | -0.04 | -0.57% |
| 2009-08-21 | 6.97 | 7.15 | 6.88 | 7.07 | 504366 | 3550413 | 0.11 | 1.58% |
| 2009-08-20 | 6.67 | 6.99 | 6.67 | 6.96 | 526653 | 3621968 | 0.28 | 4.19% |
| N 2009-08-19 | 7.13 | 7.13 | 6.61 | 6.68 | 592220 | 4083535 | -0.41 | -5.78% |
| N 2009-08-18 | 6.80 | 7.15 | 6.77 | 7.09 | 826856 | 5705058 | 0.21 | 3.05% |
| N 2009-08-17 | 7.44 | 7.46 | 6.81 | 6.88 | 759241 | 5420603 | -0.56 | -7.53% |
| 2009-08-14 | 7.40 | 7.56 | 7.29 | 7.44 | 859319 | 6394336 | 0.00 | 0.00% |
| 2009-08-13 | 7.42 | 7.51 | 7.19 | 7.44 | 844920 | 6176891 | 0.01 | 0.14% |
| N 2009-08-12 | 7.84 | 7.92 | 7.40 | 7.43 | 797538 | 6057010 | -0.45 | -5.71% |
| N 2009-08-11 | 8.02 | 8.04 | 7.78 | 7.88 | 523166 | 4122770 | -0.10 | -1.25% |
| 2009-08-10 | 8.22 | 8.28 | 7.80 | 7.98 | 795064 | 6363015 | -0.15 | -1.84% |
| 2009-08-07 | 8.32 | 8.47 | 8.06 | 8.13 | 858004 | 7106860 | -0.12 | -1.46% |
| N 2009-08-06 | 8.30 | 8.48 | 8.15 | 8.25 | 643601 | 5323611 | -0.15 | -1.79% |
| 2009-08-05 | 8.60 | 8.69 | 8.24 | 8.40 | 730466 | 6175420 | -0.25 | -2.89% |
| 2009-08-04 | 8.56 | 8.67 | 8.29 | 8.65 | 978857 | 8276775 | 0.09 | 1.05% |
| 2009-08-03 | 8.48 | 8.76 | 8.21 | 8.56 | 1446851 | 12299704 | 0.18 | 2.15% |
| 2009-07-31 | 8.00 | 8.60 | 8.00 | 8.38 | 1486316 | 12428014 | 0.40 | 5.01% |
| N 2009-07-30 | 7.73 | 8.11 | 7.63 | 7.98 | 969137 | 7652811 | 0.26 | 3.37% |
| 2009-07-29 | 7.85 | 8.25 | 7.45 | 7.72 | 1378718 | 10956001 | -0.13 | -1.66% |
| N 2009-07-28 | 7.72 | 7.90 | 7.61 | 7.85 | 896906 | 6987721 | 0.16 | 2.08% |
| N 2009-07-27 | 7.59 | 7.75 | 7.58 | 7.69 | 858265 | 6603607 | 0.12 | 1.58% |
| N 2009-07-24 | 7.69 | 7.73 | 7.40 | 7.57 | 633143 | 4800412 | -0.05 | -0.66% |
| 2009-07-23 | 7.50 | 7.65 | 7.48 | 7.62 | 704374 | 5335388 | 0.15 | 2.01% |
| 2009-07-22 | 7.40 | 7.60 | 7.40 | 7.47 | 516723 | 3865825 | 0.04 | 0.54% |
| 2009-07-21 | 7.66 | 7.75 | 7.36 | 7.43 | 714918 | 5394600 | -0.21 | -2.75% |
| 2009-07-20 | 7.52 | 7.69 | 7.52 | 7.64 | 536968 | 4087540 | 0.14 | 1.87% |
| 2009-07-17 | 7.56 | 7.63 | 7.42 | 7.50 | 482220 | 3613615 | -0.06 | -0.79% |
| 2009-07-16 | 7.72 | 7.73 | 7.51 | 7.56 | 566054 | 4297851 | -0.07 | -0.92% |
| 2009-07-15 | 7.60 | 7.88 | 7.55 | 7.63 | 1146079 | 8842367 | 0.07 | 0.93% |
| 2009-07-14 | 7.25 | 7.70 | 7.25 | 7.56 | 1370161 | 10345367 | 0.33 | 4.56% |
| 2009-07-13 | 7.10 | 7.38 | 7.08 | 7.23 | 703534 | 5087354 | 0.13 | 1.83% |
| 2009-07-10 | 7.12 | 7.22 | 7.08 | 7.10 | 513411 | 3666018 | -0.04 | -0.56% |
| 2009-07-09 | 7.10 | 7.14 | 7.02 | 7.14 | 451432 | 3198074 | 0.04 | 0.56% |
| 2009-07-08 | 7.22 | 7.23 | 7.00 | 7.10 | 565245 | 4007979 | -0.15 | -2.07% |
| 2009-07-07 | 7.25 | 7.40 | 7.20 | 7.25 | 893429 | 6541916 | 0.05 | 0.69% |
| N 2009-07-06 | 7.07 | 7.24 | 7.00 | 7.20 | 982784 | 7003546 | 0.14 | 1.98% |
| 2009-07-03 | 6.90 | 7.08 | 6.89 | 7.06 | 612659 | 4296039 | 0.07 | 1.00% |
| 2009-07-02 | 7.01 | 7.08 | 6.88 | 6.99 | 755886 | 5256338 | 0.01 | 0.14% |
| 2009-07-01 | 6.95 | 7.03 | 6.89 | 6.98 | 546924 | 3804104 | 0.01 | 0.14% |
| N 2009-06-30 | 7.15 | 7.18 | 6.94 | 6.97 | 407444 | 2862067 | -0.15 | -2.11% |
| N 2009-06-29 | 7.02 | 7.15 | 7.00 | 7.12 | 485566 | 3442674 | 0.15 | 2.15% |
| N 2009-06-26 | 7.08 | 7.15 | 6.92 | 6.97 | 430096 | 3007679 | -0.10 | -1.41% |
| N 2009-06-25 | 7.13 | 7.25 | 7.00 | 7.07 | 606806 | 4305411 | -0.04 | -0.56% |
| N 2009-06-24 | 7.12 | 7.28 | 7.02 | 7.11 | 1046152 | 7492417 | 0.01 | 0.14% |
| N 2009-06-23 | 6.73 | 7.15 | 6.69 | 7.10 | 1439932 | 10061368 | 0.28 | 4.11% |
| 2009-06-22 | 6.80 | 7.02 | 6.76 | 6.82 | 1254222 | 8667384 | 0.06 | 0.89% |
| 2009-06-19 | 6.65 | 6.82 | 6.60 | 6.76 | 880564 | 5923299 | 0.13 | 1.96% |
| 2009-06-18 | 6.61 | 6.68 | 6.56 | 6.63 | 469007 | 3102730 | 0.02 | 0.30% |
| 2009-06-17 | 6.60 | 6.62 | 6.53 | 6.61 | 284006 | 1870655 | 0.01 | 0.15% |
| 2009-06-16 | 6.54 | 6.65 | 6.48 | 6.60 | 414408 | 2725948 | 0.02 | 0.30% |
| 2009-06-15 | 6.54 | 6.62 | 6.50 | 6.58 | 304494 | 1998593 | 0.02 | 0.30% |
| 2009-06-12 | 6.65 | 6.65 | 6.51 | 6.56 | 494896 | 3254997 | -0.10 | -1.50% |
| N 2009-06-11 | 6.83 | 6.85 | 6.64 | 6.66 | 745523 | 5037291 | -0.11 | -1.62% |
| 2009-06-10 | 6.63 | 6.87 | 6.58 | 6.77 | 960672 | 6483518 | 0.14 | 2.11% |
| 2009-06-09 | 6.62 | 6.67 | 6.50 | 6.63 | 504193 | 3317287 | 0.01 | 0.15% |
| N 2009-06-08 | 6.63 | 6.76 | 6.51 | 6.62 | 664483 | 4417670 | 0.01 | 0.15% |
| 2009-06-05 | 6.68 | 6.83 | 6.60 | 6.61 | 1247117 | 8390535 | -0.04 | -0.60% |
| N 2009-06-04 | 6.49 | 6.68 | 6.45 | 6.65 | 1087549 | 7152267 | 0.13 | 1.99% |
| 2009-06-03 | 6.54 | 6.54 | 6.41 | 6.52 | 522080 | 3377884 | 0.00 | 0.00% |
| 2009-06-02 | 6.54 | 6.57 | 6.49 | 6.52 | 470784 | 3073187 | 0.01 | 0.15% |
| N 2009-06-01 | 6.48 | 6.55 | 6.45 | 6.51 | 657925 | 4276849 | 0.07 | 1.09% |
| N 2009-05-27 | 6.50 | 6.53 | 6.39 | 6.44 | 382996 | 2469171 | 0.03 | 0.47% |
