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 | 7.97 | 8.29 | 7.83 | 7.97 | 102064 | 824991 | -0.02 | -0.25% |
| 2009-11-26 | 8.10 | 8.14 | 7.85 | 7.99 | 81086 | 648471 | -0.16 | -1.96% |
| 2009-11-25 | 8.00 | 8.20 | 7.77 | 8.15 | 79861 | 636937 | 0.20 | 2.52% |
| 2009-11-24 | 8.55 | 8.68 | 7.89 | 7.95 | 135165 | 1120084 | -0.60 | -7.02% |
| 2009-11-23 | 8.33 | 8.55 | 8.30 | 8.55 | 89528 | 759234 | 0.18 | 2.15% |
| 2009-11-20 | 8.16 | 8.48 | 8.13 | 8.37 | 117671 | 981975 | 0.16 | 1.95% |
| 2009-11-19 | 8.20 | 8.33 | 8.11 | 8.21 | 124472 | 1025232 | 0.01 | 0.12% |
| 2009-11-18 | 8.03 | 8.20 | 7.93 | 8.20 | 109528 | 887017 | 0.21 | 2.63% |
| 2009-11-17 | 8.20 | 8.29 | 7.94 | 7.99 | 81930 | 663444 | -0.03 | -0.37% |
| 2009-11-13 | 8.15 | 8.15 | 7.84 | 8.02 | 76495 | 608283 | -0.01 | -0.12% |
| 2009-11-12 | 7.89 | 8.22 | 7.88 | 8.03 | 83489 | 675358 | 0.15 | 1.90% |
| 2009-11-11 | 7.92 | 7.97 | 7.81 | 7.88 | 53212 | 418688 | -0.03 | -0.38% |
| 2009-11-10 | 8.14 | 8.19 | 7.88 | 7.91 | 70489 | 562034 | -0.23 | -2.83% |
| 2009-11-09 | 8.02 | 8.20 | 7.94 | 8.14 | 67122 | 541232 | 0.14 | 1.75% |
| 2009-11-06 | 7.89 | 8.12 | 7.85 | 8.00 | 83869 | 668726 | 0.13 | 1.65% |
| 2009-11-05 | 7.92 | 7.98 | 7.84 | 7.87 | 63312 | 500222 | -0.03 | -0.38% |
| 2009-11-04 | 7.87 | 8.02 | 7.74 | 7.90 | 94374 | 747589 | 0.02 | 0.25% |
| 2009-11-03 | 7.51 | 8.00 | 7.51 | 7.88 | 126581 | 988223 | 0.35 | 4.65% |
| 2009-11-02 | 7.02 | 7.65 | 7.00 | 7.53 | 136487 | 1014894 | 0.30 | 4.15% |
| 2009-10-30 | 7.06 | 7.39 | 7.00 | 7.23 | 90313 | 653851 | 0.23 | 3.29% |
| 2009-10-29 | 7.01 | 7.14 | 6.95 | 7.00 | 42592 | 299732 | -0.19 | -2.64% |
| 2009-10-28 | 7.15 | 7.25 | 7.08 | 7.19 | 48010 | 343352 | 0.01 | 0.14% |
| 2009-10-27 | 7.30 | 7.38 | 7.16 | 7.18 | 78211 | 568579 | -0.18 | -2.45% |
| 2009-10-26 | 7.36 | 7.43 | 7.26 | 7.36 | 45489 | 334667 | -0.01 | -0.14% |
| 2009-10-23 | 7.29 | 7.48 | 7.27 | 7.37 | 93059 | 685749 | 0.08 | 1.10% |
| 2009-10-22 | 7.36 | 7.37 | 7.27 | 7.29 | 41598 | 304695 | -0.06 | -0.82% |
| 2009-10-21 | 7.33 | 7.42 | 7.20 | 7.35 | 78815 | 577250 | 0.09 | 1.24% |
| 2009-10-20 | 7.20 | 7.34 | 7.10 | 7.26 | 101395 | 732456 | 0.09 | 1.25% |
| 2009-10-19 | 6.99 | 7.27 | 6.85 | 7.17 | 85613 | 610747 | 0.25 | 3.61% |
| 2009-10-16 | 7.09 | 7.11 | 6.84 | 6.92 | 52485 | 365894 | -0.09 | -1.28% |
| 2009-10-15 | 6.99 | 7.11 | 6.94 | 7.01 | 68142 | 480371 | 0.07 | 1.01% |
| 2009-10-14 | 6.95 | 7.02 | 6.89 | 6.94 | 95610 | 664264 | -0.01 | -0.14% |
| 2009-10-13 | 6.60 | 6.98 | 6.53 | 6.95 | 182607 | 1247874 | 0.19 | 2.81% |
| 2009-10-09 | 6.31 | 6.83 | 6.25 | 6.76 | 90795 | 587799 | 0.54 | 8.68% |
| 2009-09-30 | 6.30 | 6.40 | 6.19 | 6.22 | 61456 | 384642 | -0.04 | -0.64% |
| 2009-09-29 | 6.60 | 6.61 | 6.18 | 6.26 | 43158 | 273525 | -0.22 | -3.40% |
| 2009-09-28 | 6.67 | 6.72 | 6.30 | 6.48 | 63493 | 414982 | -0.15 | -2.26% |
| 2009-09-25 | 6.77 | 6.80 | 6.62 | 6.63 | 75504 | 507213 | -0.02 | -0.30% |
| 2009-09-24 | 6.58 | 6.73 | 6.54 | 6.65 | 69773 | 463689 | 0.01 | 0.15% |
| 2009-09-23 | 6.86 | 6.94 | 6.56 | 6.64 | 81414 | 544117 | -0.22 | -3.21% |
| N 2009-09-22 | 6.92 | 7.13 | 6.85 | 6.86 | 78079 | 548336 | -0.07 | -1.01% |
| 2009-09-21 | 6.93 | 7.08 | 6.84 | 6.93 | 69114 | 478132 | -0.08 | -1.14% |
| N 2009-09-18 | 7.10 | 7.16 | 6.97 | 7.01 | 104505 | 736060 | -0.09 | -1.27% |
| N 2009-09-17 | 7.25 | 7.39 | 7.07 | 7.10 | 130599 | 936589 | 0.15 | 2.16% |
| 2009-09-16 | 7.04 | 7.04 | 6.78 | 6.95 | 104148 | 719765 | -0.09 | -1.28% |
| 2009-09-15 | 6.90 | 7.09 | 6.90 | 7.04 | 103776 | 728311 | 0.13 | 1.88% |
| N 2009-09-14 | 6.75 | 6.95 | 6.75 | 6.91 | 96624 | 665712 | 0.13 | 1.92% |
| N 2009-09-11 | 6.74 | 6.85 | 6.65 | 6.78 | 75952 | 513318 | 0.04 | 0.59% |
| N 2009-09-10 | 6.67 | 7.00 | 6.67 | 6.74 | 139556 | 952412 | -0.02 | -0.30% |
| 2009-09-09 | 6.58 | 6.93 | 6.52 | 6.76 | 124200 | 833716 | 0.17 | 2.58% |
| 2009-09-08 | 6.39 | 6.63 | 6.34 | 6.59 | 91494 | 595925 | 0.14 | 2.17% |
| N 2009-09-07 | 6.45 | 6.62 | 6.38 | 6.45 | 98820 | 642923 | 0.02 | 0.31% |
| 2009-09-04 | 6.39 | 6.48 | 6.28 | 6.43 | 79454 | 507252 | 0.04 | 0.63% |
| 2009-09-03 | 6.14 | 6.41 | 6.10 | 6.39 | 73477 | 461851 | 0.27 | 4.41% |
| N 2009-09-02 | 6.11 | 6.39 | 6.00 | 6.12 | 61585 | 378387 | -0.09 | -1.45% |
| 2009-09-01 | 6.25 | 6.42 | 6.06 | 6.21 | 91814 | 567141 | -0.27 | -4.17% |
| 2009-08-31 | 6.75 | 6.78 | 6.48 | 6.48 | 72803 | 475165 | -0.72 | -10.00% |
| N 2009-08-27 | 7.15 | 7.25 | 7.03 | 7.20 | 128666 | 920857 | 0.04 | 0.56% |
| N 2009-08-26 | 7.18 | 7.31 | 7.01 | 7.16 | 114026 | 820514 | 0.19 | 2.73% |
| 2009-08-25 | 6.85 | 7.02 | 6.70 | 6.97 | 81500 | 556560 | 0.05 | 0.72% |
| 2009-08-24 | 6.70 | 7.01 | 6.65 | 6.92 | 102229 | 703706 | 0.22 | 3.28% |
| N 2009-08-21 | 6.58 | 6.74 | 6.50 | 6.70 | 60239 | 399714 | 0.12 | 1.82% |
| N 2009-08-20 | 6.32 | 6.63 | 6.32 | 6.58 | 65053 | 422306 | 0.29 | 4.61% |
| N 2009-08-19 | 6.73 | 6.86 | 6.20 | 6.29 | 66048 | 434686 | -0.47 | -6.95% |
| 2009-08-18 | 6.62 | 6.86 | 6.60 | 6.76 | 72030 | 484098 | 0.12 | 1.81% |
| 2009-08-17 | 7.01 | 7.11 | 6.61 | 6.64 | 74378 | 513173 | -0.51 | -7.13% |
| 2009-08-14 | 7.69 | 7.69 | 7.14 | 7.15 | 81420 | 597744 | -0.47 | -6.17% |
| 2009-08-13 | 7.58 | 7.76 | 7.52 | 7.62 | 65653 | 502386 | 0.03 | 0.40% |
| N 2009-08-12 | 8.05 | 8.05 | 7.53 | 7.59 | 91545 | 704604 | -0.51 | -6.30% |
| 2009-08-10 | 8.05 | 8.20 | 7.79 | 8.10 | 99371 | 795917 | 0.18 | 2.27% |
| N 2009-08-07 | 8.22 | 8.32 | 7.85 | 7.92 | 130935 | 1063684 | -0.30 | -3.65% |
| 2009-08-06 | 8.35 | 8.39 | 8.07 | 8.22 | 130967 | 1077190 | -0.20 | -2.38% |
| 2009-08-05 | 8.50 | 8.62 | 8.20 | 8.42 | 170469 | 1431755 | -0.15 | -1.75% |
| 2009-08-04 | 8.62 | 8.79 | 8.40 | 8.57 | 415866 | 3577301 | 0.07 | 0.82% |
| 2009-08-03 | 7.92 | 8.55 | 7.92 | 8.50 | 337119 | 2775726 | 0.63 | 8.01% |
| 2009-07-31 | 7.59 | 7.90 | 7.57 | 7.87 | 147974 | 1151372 | 0.30 | 3.96% |
| 2009-07-30 | 7.57 | 7.68 | 7.28 | 7.57 | 120429 | 906611 | 0.09 | 1.20% |
| N 2009-07-29 | 8.13 | 8.19 | 7.38 | 7.48 | 213855 | 1673884 | -0.72 | -8.78% |
| 2009-07-28 | 7.86 | 8.25 | 7.71 | 8.20 | 311913 | 2511334 | 0.33 | 4.19% |
| 2009-07-27 | 7.85 | 8.03 | 7.77 | 7.87 | 206544 | 1625456 | 0.00 | 0.00% |
| N 2009-07-24 | 7.75 | 8.25 | 7.70 | 7.87 | 412992 | 3287885 | 0.27 | 3.55% |
| 2009-07-23 | 7.58 | 7.67 | 7.50 | 7.60 | 118989 | 904218 | 0.03 | 0.40% |
| N 2009-07-22 | 7.56 | 7.59 | 7.46 | 7.57 | 103052 | 776617 | 0.00 | 0.00% |
| N 2009-07-21 | 7.78 | 7.85 | 7.56 | 7.57 | 167887 | 1288535 | -0.04 | -0.53% |
| N 2009-07-20 | 7.63 | 7.68 | 7.51 | 7.61 | 149736 | 1135887 | 0.09 | 1.20% |
| N 2009-07-17 | 7.49 | 7.58 | 7.45 | 7.52 | 89779 | 673735 | 0.08 | 1.07% |
| 2009-07-16 | 7.67 | 7.67 | 7.43 | 7.44 | 125257 | 945826 | -0.21 | -2.75% |
| 2009-07-15 | 7.57 | 7.83 | 7.56 | 7.65 | 225662 | 1740412 | 0.09 | 1.19% |
| 2009-07-14 | 7.48 | 7.61 | 7.43 | 7.56 | 142193 | 1069936 | 0.08 | 1.07% |
| 2009-07-13 | 7.38 | 7.55 | 7.33 | 7.48 | 118249 | 882929 | 0.09 | 1.22% |
| 2009-07-10 | 7.45 | 7.56 | 7.35 | 7.39 | 95659 | 714079 | -0.05 | -0.67% |
| 2009-07-09 | 7.34 | 7.46 | 7.30 | 7.44 | 88856 | 657707 | 0.09 | 1.22% |
| 2009-07-08 | 7.38 | 7.42 | 7.25 | 7.35 | 113925 | 833762 | -0.07 | -0.94% |
| 2009-07-07 | 7.60 | 7.61 | 7.41 | 7.42 | 111580 | 832906 | -0.16 | -2.11% |
| 2009-07-06 | 7.38 | 7.66 | 7.38 | 7.58 | 316483 | 2391090 | 0.32 | 4.41% |
| 2009-07-03 | 7.16 | 7.27 | 7.12 | 7.26 | 98905 | 710172 | 0.06 | 0.83% |
| 2009-07-02 | 7.26 | 7.26 | 7.12 | 7.20 | 71608 | 513365 | 0.00 | 0.00% |
| 2009-07-01 | 7.30 | 7.30 | 7.14 | 7.20 | 75891 | 546464 | -0.10 | -1.37% |
| 2009-06-30 | 7.36 | 7.47 | 7.28 | 7.30 | 198396 | 1462292 | 0.03 | 0.41% |
| 2009-06-29 | 7.30 | 7.33 | 7.18 | 7.27 | 167424 | 1212249 | 0.08 | 1.11% |
| 2009-06-26 | 7.01 | 7.20 | 7.01 | 7.19 | 82935 | 592200 | 0.14 | 1.99% |
| N 2009-06-25 | 7.16 | 7.19 | 7.00 | 7.05 | 83016 | 588170 | -0.13 | -1.81% |
| 2009-06-24 | 6.95 | 7.26 | 6.91 | 7.18 | 177965 | 1275092 | 0.23 | 3.31% |
| N 2009-06-23 | 6.96 | 7.10 | 6.86 | 6.95 | 89008 | 617148 | -0.08 | -1.14% |
| 2009-06-22 | 7.15 | 7.17 | 6.98 | 7.03 | 68053 | 480776 | -0.07 | -0.99% |
| 2009-06-19 | 7.17 | 7.23 | 7.08 | 7.10 | 62557 | 445076 | -0.09 | -1.25% |
| 2009-06-18 | 6.99 | 7.22 | 6.98 | 7.19 | 155102 | 1107095 | 0.24 | 3.45% |
| 2009-06-17 | 6.82 | 6.97 | 6.82 | 6.95 | 41859 | 289608 | 0.13 | 1.91% |
| 2009-06-16 | 6.86 | 6.88 | 6.80 | 6.82 | 28500 | 194458 | -0.07 | -1.02% |
| 2009-06-15 | 6.76 | 6.89 | 6.76 | 6.89 | 33706 | 229747 | 0.08 | 1.18% |
| 2009-06-12 | 7.04 | 7.06 | 6.78 | 6.81 | 52978 | 364361 | -0.18 | -2.58% |
| 2009-06-11 | 7.08 | 7.11 | 6.96 | 6.99 | 57344 | 403064 | -0.13 | -1.83% |
| 2009-06-10 | 6.92 | 7.16 | 6.86 | 7.12 | 101693 | 717966 | 0.21 | 3.04% |
| 2009-06-09 | 6.99 | 6.99 | 6.79 | 6.91 | 63409 | 435096 | -0.08 | -1.14% |
| 2009-06-08 | 7.09 | 7.14 | 6.98 | 6.99 | 53087 | 373371 | -0.10 | -1.41% |
| 2009-06-05 | 7.20 | 7.20 | 7.07 | 7.09 | 45929 | 326384 | -0.11 | -1.53% |
| 2009-06-04 | 7.19 | 7.21 | 6.99 | 7.20 | 86045 | 609912 | 0.00 | 0.00% |
| 2009-06-03 | 7.18 | 7.23 | 7.15 | 7.20 | 56842 | 408434 | 0.00 | 0.00% |
| 2009-06-02 | 7.18 | 7.23 | 7.13 | 7.20 | 61550 | 441972 | 0.02 | 0.28% |
| 2009-06-01 | 7.14 | 7.19 | 7.03 | 7.18 | 59701 | 424144 | 0.13 | 1.84% |
