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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 7.40 | 7.64 | 7.25 | 7.61 | 394926 | 2944088 | 0.23 | 3.12% |
| 2009-11-24 | 7.80 | 7.94 | 7.30 | 7.38 | 569782 | 4385571 | -0.38 | -4.90% |
| 2009-11-23 | 7.69 | 7.83 | 7.65 | 7.76 | 318184 | 2459206 | 0.06 | 0.78% |
| 2009-11-20 | 7.78 | 7.83 | 7.66 | 7.70 | 418781 | 3241250 | -0.14 | -1.79% |
| 2009-11-19 | 7.65 | 7.91 | 7.58 | 7.84 | 893174 | 6896353 | 0.29 | 3.84% |
| 2009-11-18 | 7.36 | 7.60 | 7.34 | 7.55 | 486191 | 3635551 | 0.17 | 2.30% |
| 2009-11-17 | 7.37 | 7.43 | 7.27 | 7.38 | 318408 | 2333752 | 0.04 | 0.55% |
| 2009-11-16 | 7.15 | 7.38 | 7.13 | 7.34 | 428434 | 3126083 | 0.21 | 2.94% |
| 2009-11-13 | 7.08 | 7.17 | 6.96 | 7.13 | 245573 | 1737087 | 0.00 | 0.00% |
| 2009-11-12 | 7.21 | 7.27 | 7.09 | 7.13 | 340480 | 2452822 | -0.12 | -1.66% |
| 2009-11-11 | 7.03 | 7.25 | 7.00 | 7.25 | 394203 | 2815208 | 0.20 | 2.84% |
| 2009-11-10 | 7.15 | 7.18 | 7.04 | 7.05 | 226782 | 1611435 | -0.07 | -0.98% |
| 2009-11-09 | 7.05 | 7.15 | 6.99 | 7.12 | 231752 | 1638647 | 0.07 | 0.99% |
| 2009-11-06 | 7.15 | 7.15 | 7.03 | 7.05 | 266021 | 1890456 | -0.07 | -0.98% |
| 2009-11-05 | 6.99 | 7.18 | 6.93 | 7.12 | 294159 | 2070494 | 0.14 | 2.01% |
| 2009-11-04 | 7.03 | 7.09 | 6.91 | 6.98 | 206959 | 1448112 | -0.01 | -0.14% |
| 2009-11-03 | 6.94 | 7.05 | 6.87 | 6.99 | 225315 | 1571629 | 0.09 | 1.30% |
| 2009-11-02 | 6.57 | 6.91 | 6.50 | 6.90 | 240741 | 1620661 | 0.20 | 2.98% |
| 2009-10-30 | 6.78 | 6.83 | 6.67 | 6.70 | 156185 | 1053702 | 0.04 | 0.60% |
| 2009-10-29 | 6.76 | 6.78 | 6.61 | 6.66 | 151214 | 1013196 | -0.20 | -2.92% |
| 2009-10-28 | 6.69 | 6.87 | 6.63 | 6.86 | 204834 | 1386143 | 0.16 | 2.39% |
| 2009-10-27 | 6.93 | 6.93 | 6.69 | 6.70 | 278158 | 1893515 | -0.32 | -4.56% |
| 2009-10-26 | 7.11 | 7.15 | 6.98 | 7.02 | 250783 | 1764662 | -0.09 | -1.27% |
| 2009-10-23 | 6.92 | 7.25 | 6.92 | 7.11 | 613472 | 4353840 | 0.24 | 3.49% |
| 2009-10-22 | 7.00 | 7.00 | 6.82 | 6.87 | 357982 | 2469656 | -0.07 | -1.01% |
| 2009-10-21 | 6.76 | 6.95 | 6.71 | 6.94 | 385426 | 2640075 | 0.17 | 2.51% |
| 2009-10-20 | 6.68 | 6.83 | 6.64 | 6.77 | 253251 | 1705464 | 0.12 | 1.80% |
| 2009-10-19 | 6.53 | 6.70 | 6.45 | 6.65 | 183569 | 1211520 | 0.14 | 2.15% |
| 2009-10-16 | 6.55 | 6.64 | 6.39 | 6.51 | 155951 | 1015108 | -0.03 | -0.46% |
| 2009-10-14 | 6.57 | 6.69 | 6.51 | 6.54 | 246957 | 1631162 | -0.03 | -0.46% |
| 2009-10-13 | 6.45 | 6.57 | 6.40 | 6.57 | 173844 | 1130690 | 0.07 | 1.08% |
| 2009-10-12 | 6.65 | 6.72 | 6.45 | 6.50 | 379734 | 2492359 | 0.00 | 0.00% |
| 2009-10-09 | 6.16 | 6.50 | 6.10 | 6.50 | 325869 | 2067122 | 0.59 | 9.98% |
| 2009-09-30 | 5.86 | 6.01 | 5.86 | 5.91 | 90427 | 536374 | 0.11 | 1.90% |
| 2009-09-29 | 5.93 | 5.98 | 5.72 | 5.80 | 100820 | 588718 | -0.11 | -1.86% |
| 2009-09-28 | 6.20 | 6.23 | 5.90 | 5.91 | 106119 | 644334 | -0.22 | -3.59% |
| N 2009-09-25 | 6.27 | 6.29 | 6.12 | 6.13 | 121993 | 755220 | -0.12 | -1.92% |
| N 2009-09-24 | 6.21 | 6.39 | 6.06 | 6.25 | 167326 | 1043208 | -0.03 | -0.48% |
| 2009-09-23 | 6.42 | 6.54 | 6.27 | 6.28 | 186740 | 1194834 | -0.18 | -2.79% |
| 2009-09-22 | 6.70 | 6.75 | 6.43 | 6.46 | 162738 | 1075593 | -0.23 | -3.44% |
| 2009-09-21 | 6.60 | 6.74 | 6.42 | 6.69 | 199389 | 1309355 | 0.02 | 0.30% |
| 2009-09-18 | 6.95 | 7.02 | 6.53 | 6.67 | 311362 | 2123170 | -0.28 | -4.03% |
| N 2009-09-17 | 6.89 | 7.04 | 6.85 | 6.95 | 322292 | 2240302 | 0.07 | 1.02% |
| N 2009-09-16 | 6.69 | 6.95 | 6.62 | 6.88 | 404611 | 2751797 | 0.16 | 2.38% |
| 2009-09-15 | 6.80 | 6.84 | 6.63 | 6.72 | 341106 | 2297240 | -0.04 | -0.59% |
| 2009-09-14 | 6.54 | 6.87 | 6.54 | 6.76 | 624208 | 4182864 | 0.31 | 4.81% |
| 2009-09-11 | 6.23 | 6.52 | 6.22 | 6.45 | 350027 | 2250746 | 0.21 | 3.37% |
| 2009-09-10 | 6.32 | 6.37 | 6.20 | 6.24 | 187657 | 1178661 | -0.12 | -1.89% |
| N 2009-09-09 | 6.44 | 6.48 | 6.28 | 6.36 | 245274 | 1563606 | -0.08 | -1.24% |
| N 2009-09-08 | 6.34 | 6.52 | 6.18 | 6.44 | 279643 | 1780003 | 0.09 | 1.42% |
| 2009-09-07 | 6.30 | 6.47 | 6.21 | 6.35 | 362348 | 2294347 | 0.02 | 0.32% |
| 2009-09-04 | 6.11 | 6.37 | 6.01 | 6.33 | 330010 | 2055257 | 0.23 | 3.77% |
| 2009-09-03 | 5.85 | 6.11 | 5.80 | 6.10 | 244630 | 1465649 | 0.33 | 5.72% |
| 2009-09-02 | 5.76 | 5.84 | 5.64 | 5.77 | 130681 | 750256 | 0.00 | 0.00% |
| 2009-09-01 | 5.83 | 5.95 | 5.57 | 5.77 | 192258 | 1112834 | -0.11 | -1.87% |
| N 2009-08-31 | 6.10 | 6.29 | 5.85 | 5.88 | 291471 | 1775202 | -0.22 | -3.61% |
| 2009-08-28 | 6.23 | 6.27 | 6.06 | 6.10 | 162009 | 992746 | -0.15 | -2.40% |
| 2009-08-27 | 6.19 | 6.37 | 6.13 | 6.25 | 218233 | 1366120 | 0.07 | 1.13% |
| 2009-08-26 | 5.98 | 6.25 | 5.93 | 6.18 | 194968 | 1198324 | 0.18 | 3.00% |
| N 2009-08-25 | 6.21 | 6.21 | 5.80 | 6.00 | 210474 | 1259579 | -0.23 | -3.69% |
| 2009-08-24 | 6.20 | 6.26 | 6.09 | 6.23 | 200127 | 1237744 | 0.04 | 0.65% |
| 2009-08-21 | 6.02 | 6.22 | 5.94 | 6.19 | 216502 | 1322541 | 0.18 | 3.00% |
| 2009-08-20 | 5.82 | 6.06 | 5.80 | 6.01 | 194815 | 1155943 | 0.23 | 3.98% |
| 2009-08-19 | 6.23 | 6.26 | 5.70 | 5.78 | 190347 | 1136316 | -0.43 | -6.92% |
| 2009-08-18 | 6.00 | 6.27 | 5.96 | 6.21 | 200425 | 1226744 | 0.17 | 2.81% |
| 2009-08-17 | 6.42 | 6.53 | 6.01 | 6.04 | 250733 | 1568726 | -0.52 | -7.93% |
| 2009-08-14 | 7.01 | 7.01 | 6.55 | 6.56 | 246372 | 1659620 | -0.43 | -6.15% |
| 2009-08-13 | 6.93 | 7.04 | 6.84 | 6.99 | 220626 | 1533256 | 0.08 | 1.16% |
| 2009-08-12 | 7.30 | 7.30 | 6.88 | 6.91 | 292865 | 2065359 | -0.39 | -5.34% |
| 2009-08-11 | 7.33 | 7.34 | 7.21 | 7.30 | 150599 | 1097394 | 0.01 | 0.14% |
| 2009-08-10 | 7.37 | 7.44 | 7.15 | 7.29 | 229346 | 1671843 | -0.03 | -0.41% |
| 2009-08-07 | 7.53 | 7.72 | 7.26 | 7.32 | 330998 | 2476867 | -0.23 | -3.05% |
| 2009-08-06 | 7.78 | 7.78 | 7.45 | 7.55 | 391863 | 2972170 | -0.25 | -3.21% |
| 2009-08-05 | 7.80 | 7.94 | 7.68 | 7.80 | 461552 | 3598335 | 0.00 | 0.00% |
| 2009-08-04 | 7.86 | 7.86 | 7.60 | 7.80 | 438997 | 3396597 | -0.08 | -1.01% |
| 2009-08-03 | 7.85 | 7.95 | 7.71 | 7.88 | 507839 | 3983719 | 0.05 | 0.64% |
| 2009-07-31 | 7.53 | 7.97 | 7.44 | 7.83 | 915233 | 7090956 | 0.44 | 5.95% |
| 2009-07-30 | 7.38 | 7.45 | 7.12 | 7.39 | 517772 | 3782620 | 0.12 | 1.65% |
| 2009-07-29 | 7.70 | 7.76 | 6.95 | 7.27 | 616157 | 4571896 | -0.45 | -5.83% |
| 2009-07-28 | 7.79 | 7.79 | 7.60 | 7.72 | 505012 | 3888110 | -0.11 | -1.41% |
| 2009-07-27 | 7.53 | 7.88 | 7.46 | 7.83 | 701071 | 5375903 | 0.31 | 4.12% |
| N 2009-07-24 | 7.70 | 7.74 | 7.35 | 7.52 | 465790 | 3519245 | -0.09 | -1.18% |
| N 2009-07-23 | 7.60 | 7.70 | 7.50 | 7.61 | 431562 | 3284007 | 0.01 | 0.13% |
| N 2009-07-22 | 7.54 | 7.66 | 7.51 | 7.60 | 558504 | 4229408 | 0.11 | 1.47% |
| N 2009-07-21 | 7.59 | 7.59 | 7.36 | 7.49 | 595331 | 4434403 | -0.09 | -1.19% |
| 2009-07-20 | 7.28 | 7.60 | 7.21 | 7.58 | 700187 | 5202984 | 0.34 | 4.70% |
| 2009-07-17 | 7.30 | 7.35 | 7.15 | 7.24 | 388391 | 2801809 | -0.04 | -0.55% |
| N 2009-07-16 | 7.37 | 7.55 | 7.25 | 7.28 | 556292 | 4126071 | -0.07 | -0.95% |
| N 2009-07-15 | 7.18 | 7.43 | 7.06 | 7.35 | 538556 | 3892862 | 0.20 | 2.80% |
| 2009-07-14 | 7.14 | 7.22 | 7.08 | 7.15 | 213854 | 1526607 | -2.05 | -22.28% |
| 2009-07-13 | 9.42 | 9.51 | 9.19 | 9.20 | 387308 | 3625638 | -0.22 | -2.33% |
| 2009-07-10 | 9.31 | 9.48 | 9.17 | 9.42 | 352517 | 3281237 | 0.18 | 1.95% |
| 2009-07-09 | 9.20 | 9.33 | 9.11 | 9.24 | 293364 | 2706513 | 0.05 | 0.54% |
| N 2009-07-08 | 8.87 | 9.22 | 8.82 | 9.19 | 429284 | 3896953 | 0.40 | 4.55% |
| 2009-07-07 | 9.08 | 9.08 | 8.78 | 8.79 | 305524 | 2724518 | -0.28 | -3.09% |
| N 2009-07-06 | 8.70 | 9.17 | 8.66 | 9.07 | 487716 | 4354672 | 0.32 | 3.66% |
| 2009-07-03 | 8.77 | 8.83 | 8.60 | 8.75 | 306972 | 2670084 | -0.12 | -1.35% |
| 2009-07-02 | 8.73 | 8.95 | 8.65 | 8.87 | 373873 | 3315079 | 0.18 | 2.07% |
| 2009-07-01 | 8.50 | 8.74 | 8.50 | 8.69 | 270542 | 2335709 | 0.20 | 2.36% |
| 2009-06-29 | 8.44 | 8.58 | 8.42 | 8.49 | 171601 | 1460116 | 0.05 | 0.59% |
| 2009-06-26 | 8.47 | 8.57 | 8.38 | 8.44 | 134047 | 1135830 | 0.07 | 0.84% |
| 2009-06-25 | 8.50 | 8.57 | 8.34 | 8.37 | 173881 | 1468125 | -0.11 | -1.30% |
| 2009-06-24 | 8.37 | 8.52 | 8.35 | 8.48 | 182179 | 1537362 | 0.09 | 1.07% |
| 2009-06-23 | 8.25 | 8.52 | 8.22 | 8.39 | 213915 | 1792726 | -0.03 | -0.36% |
| 2009-06-22 | 8.71 | 8.71 | 8.38 | 8.42 | 336764 | 2883207 | -0.19 | -2.21% |
| N 2009-06-19 | 8.73 | 8.86 | 8.60 | 8.61 | 386709 | 3374845 | -0.14 | -1.60% |
| N 2009-06-18 | 8.82 | 8.88 | 8.66 | 8.75 | 331182 | 2903056 | -0.05 | -0.57% |
| 2009-06-17 | 8.80 | 8.89 | 8.57 | 8.80 | 435531 | 3798616 | -0.05 | -0.56% |
| N 2009-06-16 | 8.48 | 8.98 | 8.39 | 8.85 | 697455 | 6082546 | 0.27 | 3.15% |
| N 2009-06-15 | 8.21 | 8.60 | 8.17 | 8.58 | 441796 | 3714327 | 0.35 | 4.25% |
| N 2009-06-12 | 8.29 | 8.50 | 8.14 | 8.23 | 543998 | 4549531 | -0.01 | -0.12% |
| 2009-06-11 | 8.20 | 8.35 | 8.10 | 8.24 | 357334 | 2943544 | 0.00 | 0.00% |
| N 2009-06-10 | 8.11 | 8.36 | 8.08 | 8.24 | 295996 | 2438650 | 0.10 | 1.23% |
| N 2009-06-09 | 8.28 | 8.30 | 7.91 | 8.14 | 279844 | 2256566 | -0.15 | -1.81% |
| N 2009-06-08 | 8.34 | 8.37 | 8.13 | 8.29 | 348146 | 2874838 | -0.08 | -0.96% |
| 2009-06-05 | 8.16 | 8.77 | 8.15 | 8.37 | 657435 | 5556885 | 0.28 | 3.46% |
| 2009-06-04 | 8.16 | 8.19 | 7.97 | 8.09 | 369915 | 2991106 | -0.11 | -1.34% |
| 2009-06-03 | 8.01 | 8.22 | 7.90 | 8.20 | 453473 | 3667138 | 0.22 | 2.76% |
| 2009-06-02 | 8.12 | 8.15 | 7.92 | 7.98 | 352554 | 2839595 | -0.01 | -0.12% |
| 2009-06-01 | 7.85 | 8.03 | 7.81 | 7.99 | 294611 | 2342108 | 0.23 | 2.96% |
| 2009-05-27 | 7.60 | 7.76 | 7.56 | 7.76 | 157054 | 1206730 | 0.19 | 2.51% |
| 2009-05-26 | 7.63 | 7.77 | 7.54 | 7.57 | 136242 | 1046841 | -0.05 | -0.66% |
| 2009-05-25 | 7.48 | 7.68 | 7.35 | 7.62 | 167328 | 1251214 | -0.03 | -0.39% |
