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 | 8.41 | 8.45 | 7.68 | 7.77 | 279078 | 2269538 | -0.61 | -7.28% |
| 2009-11-25 | 7.82 | 8.50 | 7.77 | 8.38 | 426027 | 3505454 | 0.53 | 6.75% |
| 2009-11-24 | 7.90 | 8.15 | 7.73 | 7.85 | 332306 | 2645319 | -0.10 | -1.26% |
| 2009-11-23 | 7.68 | 8.08 | 7.60 | 7.95 | 292533 | 2306626 | 0.37 | 4.88% |
| 2009-11-20 | 7.41 | 7.85 | 7.38 | 7.58 | 244729 | 1865435 | 0.12 | 1.61% |
| 2009-11-19 | 7.41 | 7.54 | 7.34 | 7.46 | 129085 | 958842 | 0.06 | 0.81% |
| 2009-11-18 | 7.31 | 7.47 | 7.26 | 7.40 | 125896 | 928780 | 0.07 | 0.95% |
| 2009-11-17 | 7.30 | 7.38 | 7.21 | 7.33 | 120811 | 881959 | 0.04 | 0.55% |
| 2009-11-16 | 7.15 | 7.39 | 7.15 | 7.29 | 157940 | 1149998 | 0.15 | 2.10% |
| 2009-11-13 | 7.10 | 7.17 | 7.01 | 7.14 | 76453 | 542562 | 0.05 | 0.70% |
| 2009-11-12 | 7.19 | 7.23 | 7.08 | 7.09 | 92618 | 663005 | -0.10 | -1.39% |
| 2009-11-11 | 7.11 | 7.28 | 7.07 | 7.19 | 139851 | 1004426 | 0.02 | 0.28% |
| 2009-11-10 | 7.25 | 7.28 | 7.13 | 7.17 | 122845 | 884174 | -0.07 | -0.97% |
| 2009-11-09 | 7.50 | 7.50 | 7.12 | 7.24 | 262045 | 1895092 | -0.21 | -2.82% |
| 2009-11-06 | 6.80 | 7.45 | 6.80 | 7.45 | 401072 | 2931059 | 0.68 | 10.04% |
| 2009-11-05 | 6.72 | 6.80 | 6.69 | 6.77 | 63862 | 430844 | 0.07 | 1.04% |
| 2009-11-04 | 6.70 | 6.74 | 6.62 | 6.70 | 68141 | 455398 | -0.03 | -0.45% |
| 2009-11-03 | 6.52 | 6.76 | 6.49 | 6.73 | 83343 | 553533 | 0.20 | 3.06% |
| 2009-11-02 | 6.35 | 6.54 | 6.28 | 6.53 | 52538 | 339611 | 0.11 | 1.71% |
| 2009-10-30 | 6.45 | 6.55 | 6.41 | 6.42 | 50041 | 323462 | 0.03 | 0.47% |
| 2009-10-29 | 6.59 | 6.59 | 6.37 | 6.39 | 70148 | 451104 | -0.26 | -3.91% |
| 2009-10-28 | 6.61 | 6.73 | 6.52 | 6.65 | 63809 | 423035 | -0.04 | -0.60% |
| 2009-10-27 | 7.00 | 7.00 | 6.68 | 6.69 | 65365 | 445685 | -0.31 | -4.43% |
| 2009-10-26 | 7.03 | 7.10 | 6.91 | 7.00 | 71994 | 502375 | -0.07 | -0.99% |
| 2009-10-23 | 6.95 | 7.14 | 6.92 | 7.07 | 145884 | 1026581 | 0.14 | 2.02% |
| 2009-10-22 | 6.90 | 7.01 | 6.78 | 6.93 | 76202 | 525399 | 0.02 | 0.29% |
| 2009-10-21 | 7.01 | 7.02 | 6.90 | 6.91 | 91509 | 635917 | -0.12 | -1.71% |
| 2009-10-20 | 6.92 | 7.05 | 6.82 | 7.03 | 139212 | 968787 | 0.13 | 1.88% |
| 2009-10-19 | 6.78 | 6.92 | 6.72 | 6.90 | 78273 | 535302 | 0.08 | 1.17% |
| 2009-10-16 | 6.96 | 6.99 | 6.62 | 6.82 | 73009 | 496155 | -0.12 | -1.73% |
| 2009-10-15 | 6.85 | 6.98 | 6.78 | 6.94 | 116933 | 808064 | 0.14 | 2.06% |
| 2009-10-14 | 6.80 | 6.91 | 6.76 | 6.80 | 86441 | 591609 | -0.01 | -0.15% |
| 2009-10-13 | 6.71 | 6.83 | 6.67 | 6.81 | 57598 | 389589 | 0.09 | 1.34% |
| 2009-10-12 | 6.83 | 6.84 | 6.67 | 6.72 | 69211 | 466539 | -0.09 | -1.32% |
| 2009-10-09 | 6.69 | 6.88 | 6.54 | 6.81 | 114412 | 775635 | 0.13 | 1.95% |
| 2009-09-30 | 6.72 | 6.97 | 6.67 | 6.68 | 166647 | 1133517 | -0.04 | -0.59% |
| 2009-09-29 | 6.40 | 6.78 | 6.30 | 6.72 | 72456 | 474186 | 0.28 | 4.35% |
| 2009-09-28 | 6.75 | 6.75 | 6.41 | 6.44 | 70972 | 465981 | -0.36 | -5.29% |
| 2009-09-25 | 7.00 | 7.20 | 6.74 | 6.80 | 232956 | 1614213 | -0.20 | -2.86% |
| 2009-09-24 | 6.35 | 7.02 | 6.22 | 7.00 | 217664 | 1501827 | 0.62 | 9.72% |
| 2009-09-23 | 6.63 | 6.71 | 6.36 | 6.38 | 46133 | 300865 | -0.34 | -5.06% |
| 2009-09-22 | 6.79 | 6.95 | 6.71 | 6.72 | 86703 | 593848 | -0.08 | -1.18% |
| 2009-09-21 | 6.68 | 6.81 | 6.39 | 6.80 | 64631 | 428258 | 0.09 | 1.34% |
| N 2009-09-18 | 7.03 | 7.08 | 6.61 | 6.71 | 89005 | 611677 | -0.29 | -4.14% |
| N 2009-09-17 | 6.87 | 7.04 | 6.81 | 7.00 | 124524 | 863656 | 0.13 | 1.89% |
| 2009-09-16 | 6.80 | 7.03 | 6.77 | 6.87 | 115480 | 797050 | 0.09 | 1.33% |
| 2009-09-15 | 6.80 | 6.82 | 6.66 | 6.78 | 88051 | 594949 | -0.01 | -0.15% |
| 2009-09-14 | 6.65 | 6.83 | 6.65 | 6.79 | 78792 | 532517 | 0.15 | 2.26% |
| 2009-09-11 | 6.55 | 6.73 | 6.55 | 6.64 | 63817 | 424590 | 0.02 | 0.30% |
| 2009-09-10 | 6.70 | 6.84 | 6.61 | 6.62 | 67617 | 454001 | -0.09 | -1.34% |
| N 2009-09-09 | 6.70 | 6.79 | 6.60 | 6.71 | 91278 | 609898 | -0.09 | -1.32% |
| N 2009-09-08 | 6.78 | 6.94 | 6.50 | 6.80 | 136222 | 919776 | -0.03 | -0.44% |
| 2009-09-07 | 6.94 | 7.53 | 6.73 | 6.83 | 267179 | 1854017 | -0.04 | -0.58% |
| 2009-09-04 | 6.71 | 6.96 | 6.55 | 6.87 | 184857 | 1260907 | 0.16 | 2.38% |
| 2009-09-03 | 6.43 | 6.76 | 6.20 | 6.71 | 183317 | 1208666 | 0.27 | 4.19% |
| 2009-09-02 | 5.98 | 6.48 | 5.85 | 6.44 | 115965 | 717653 | 0.41 | 6.80% |
| 2009-09-01 | 6.01 | 6.37 | 5.96 | 6.03 | 70830 | 431379 | 0.03 | 0.50% |
| 2009-08-31 | 6.17 | 6.17 | 5.91 | 6.00 | 78056 | 471879 | -0.25 | -4.00% |
| 2009-08-28 | 6.40 | 6.47 | 6.21 | 6.25 | 44200 | 277744 | -0.23 | -3.55% |
| 2009-08-27 | 6.49 | 6.57 | 6.33 | 6.48 | 63755 | 413178 | 0.00 | 0.00% |
| 2009-08-26 | 6.20 | 6.54 | 6.13 | 6.48 | 71992 | 462661 | 0.13 | 2.05% |
| N 2009-08-25 | 6.64 | 6.64 | 6.20 | 6.35 | 75562 | 485292 | -0.37 | -5.51% |
| N 2009-08-24 | 6.57 | 6.84 | 6.42 | 6.72 | 121037 | 802728 | 0.04 | 0.60% |
| 2009-08-21 | 6.59 | 6.83 | 6.43 | 6.68 | 141520 | 949833 | 0.07 | 1.06% |
| 2009-08-20 | 6.33 | 6.74 | 6.30 | 6.61 | 135255 | 887112 | 0.19 | 2.96% |
| N 2009-08-19 | 6.33 | 6.49 | 6.12 | 6.42 | 87180 | 550382 | 0.06 | 0.94% |
| N 2009-08-18 | 6.07 | 6.38 | 6.00 | 6.36 | 78858 | 493736 | 0.23 | 3.75% |
| N 2009-08-17 | 6.72 | 6.73 | 6.12 | 6.13 | 89529 | 571060 | -0.67 | -9.85% |
| 2009-08-14 | 7.28 | 7.29 | 6.78 | 6.80 | 75943 | 529742 | -0.47 | -6.46% |
| 2009-08-13 | 7.36 | 7.42 | 7.10 | 7.27 | 61073 | 441006 | -0.10 | -1.36% |
| 2009-08-12 | 7.78 | 7.83 | 7.32 | 7.37 | 62960 | 474336 | -0.45 | -5.75% |
| 2009-08-11 | 7.80 | 7.85 | 7.69 | 7.82 | 47206 | 367107 | 0.04 | 0.51% |
| 2009-08-10 | 7.90 | 7.98 | 7.64 | 7.78 | 71972 | 559067 | -0.07 | -0.89% |
| 2009-08-07 | 8.28 | 8.28 | 7.80 | 7.85 | 140495 | 1123550 | -0.42 | -5.08% |
| N 2009-08-06 | 8.00 | 8.40 | 8.00 | 8.27 | 251836 | 2069377 | 0.19 | 2.35% |
| 2009-08-05 | 8.05 | 8.13 | 7.90 | 8.08 | 140445 | 1128996 | 0.02 | 0.25% |
| 2009-08-04 | 7.95 | 8.09 | 7.81 | 8.06 | 123714 | 979290 | 0.10 | 1.26% |
| 2009-08-03 | 7.89 | 7.96 | 7.80 | 7.96 | 123785 | 976436 | 0.07 | 0.89% |
| N 2009-07-31 | 7.81 | 7.98 | 7.66 | 7.89 | 133835 | 1051751 | 0.31 | 4.09% |
| 2009-07-29 | 8.33 | 8.33 | 7.52 | 7.58 | 228327 | 1812551 | -0.77 | -9.22% |
| 2009-07-28 | 8.44 | 8.45 | 8.18 | 8.35 | 193801 | 1601054 | -0.16 | -1.88% |
| 2009-07-27 | 8.58 | 8.58 | 8.35 | 8.51 | 254323 | 2145172 | -0.07 | -0.82% |
| 2009-07-24 | 8.24 | 8.71 | 8.22 | 8.58 | 486860 | 4142084 | 0.44 | 5.41% |
| 2009-07-23 | 8.06 | 8.22 | 7.96 | 8.14 | 130953 | 1062672 | 0.08 | 0.99% |
| 2009-07-22 | 8.01 | 8.08 | 7.97 | 8.06 | 106890 | 857645 | 0.01 | 0.12% |
| 2009-07-21 | 8.17 | 8.24 | 8.01 | 8.05 | 138005 | 1122418 | -0.10 | -1.23% |
| 2009-07-20 | 8.02 | 8.17 | 7.99 | 8.15 | 125852 | 1020204 | 0.13 | 1.62% |
| 2009-07-17 | 8.07 | 8.13 | 7.95 | 8.02 | 100952 | 809525 | -0.05 | -0.62% |
| 2009-07-16 | 8.20 | 8.23 | 8.05 | 8.07 | 131847 | 1066683 | -0.13 | -1.58% |
| 2009-07-15 | 8.36 | 8.38 | 8.14 | 8.20 | 269862 | 2231949 | -0.03 | -0.36% |
| 2009-07-14 | 8.08 | 8.24 | 8.01 | 8.23 | 181931 | 1484981 | 0.17 | 2.11% |
| 2009-07-13 | 8.06 | 8.14 | 7.91 | 8.06 | 125136 | 1005677 | 0.00 | 0.00% |
| N 2009-07-10 | 8.23 | 8.26 | 8.03 | 8.06 | 162753 | 1323892 | -0.17 | -2.07% |
| 2009-07-09 | 8.18 | 8.37 | 8.16 | 8.23 | 299050 | 2469732 | 0.10 | 1.23% |
| 2009-07-08 | 7.75 | 8.17 | 7.70 | 8.13 | 275710 | 2204528 | 0.34 | 4.37% |
| 2009-07-07 | 7.88 | 7.89 | 7.75 | 7.79 | 98924 | 773614 | -0.09 | -1.14% |
| 2009-07-06 | 7.81 | 7.92 | 7.71 | 7.88 | 142697 | 1117463 | 0.08 | 1.03% |
| 2009-07-03 | 7.69 | 7.80 | 7.60 | 7.80 | 133692 | 1032998 | 0.10 | 1.30% |
| 2009-07-02 | 7.73 | 7.80 | 7.61 | 7.70 | 83164 | 639453 | 0.00 | 0.00% |
| 2009-07-01 | 7.66 | 7.76 | 7.58 | 7.70 | 68186 | 521747 | 0.02 | 0.26% |
| 2009-06-30 | 7.89 | 7.89 | 7.63 | 7.68 | 93252 | 718652 | -0.18 | -2.29% |
| 2009-06-29 | 7.64 | 7.90 | 7.56 | 7.86 | 166180 | 1299478 | 0.22 | 2.88% |
| 2009-06-26 | 7.63 | 7.73 | 7.50 | 7.64 | 66614 | 505681 | 0.02 | 0.26% |
| 2009-06-25 | 7.78 | 7.82 | 7.60 | 7.62 | 66532 | 510912 | -0.10 | -1.29% |
| N 2009-06-24 | 7.55 | 7.82 | 7.48 | 7.72 | 113161 | 871555 | 0.16 | 2.12% |
| 2009-06-23 | 7.49 | 7.59 | 7.46 | 7.56 | 49047 | 368666 | -0.02 | -0.26% |
| 2009-06-22 | 7.68 | 7.74 | 7.56 | 7.58 | 61400 | 467456 | -0.09 | -1.17% |
| 2009-06-19 | 7.75 | 7.80 | 7.56 | 7.67 | 81671 | 624615 | -0.09 | -1.16% |
| 2009-06-18 | 7.63 | 7.84 | 7.58 | 7.76 | 105960 | 819615 | 0.14 | 1.84% |
| 2009-06-17 | 7.52 | 7.63 | 7.46 | 7.62 | 49498 | 373464 | 0.08 | 1.06% |
| 2009-06-16 | 7.50 | 7.66 | 7.48 | 7.54 | 39681 | 299323 | -0.03 | -0.40% |
| 2009-06-15 | 7.47 | 7.59 | 7.43 | 7.57 | 37747 | 283513 | 0.09 | 1.20% |
| 2009-06-12 | 7.70 | 7.70 | 7.44 | 7.48 | 94943 | 717405 | -0.24 | -3.11% |
| 2009-06-11 | 7.90 | 7.90 | 7.70 | 7.72 | 84685 | 658804 | -0.24 | -3.02% |
| 2009-06-10 | 7.72 | 8.09 | 7.72 | 7.96 | 145594 | 1155917 | 0.21 | 2.71% |
| 2009-06-09 | 7.90 | 7.90 | 7.61 | 7.75 | 91046 | 701540 | -0.18 | -2.27% |
| 2009-06-08 | 8.00 | 8.20 | 7.86 | 7.93 | 158104 | 1270351 | 0.03 | 0.38% |
| 2009-06-05 | 8.06 | 8.06 | 7.84 | 7.90 | 143807 | 1137486 | -0.17 | -2.11% |
| 2009-06-04 | 7.67 | 8.10 | 7.67 | 8.07 | 242414 | 1910362 | 0.43 | 5.63% |
| 2009-06-03 | 7.66 | 7.68 | 7.57 | 7.64 | 93249 | 712019 | -0.02 | -0.26% |
| 2009-06-02 | 7.69 | 7.69 | 7.56 | 7.66 | 104687 | 795522 | 0.01 | 0.13% |
| 2009-06-01 | 7.50 | 7.66 | 7.50 | 7.65 | 124472 | 944461 | 0.16 | 2.14% |
| 2009-05-27 | 7.62 | 7.67 | 7.39 | 7.49 | 84660 | 632921 | -0.12 | -1.58% |
