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 | 9.28 | 9.53 | 8.70 | 9.53 | 165911 | 1517526 | 0.45 | 4.96% |
| 2009-11-24 | 9.49 | 9.52 | 8.83 | 9.08 | 350619 | 3307739 | 0.01 | 0.11% |
| 2009-11-23 | 9.05 | 9.07 | 8.90 | 9.07 | 66426 | 601027 | 0.43 | 4.98% |
| 2009-11-20 | 8.26 | 8.64 | 8.19 | 8.64 | 56031 | 477768 | 0.41 | 4.98% |
| 2009-11-19 | 8.28 | 8.30 | 8.16 | 8.23 | 85319 | 701439 | 0.01 | 0.12% |
| 2009-11-18 | 8.20 | 8.33 | 8.16 | 8.22 | 74321 | 613214 | 0.01 | 0.12% |
| 2009-11-17 | 8.10 | 8.36 | 8.07 | 8.21 | 70935 | 581442 | 0.09 | 1.11% |
| 2009-11-16 | 8.01 | 8.15 | 7.96 | 8.12 | 79229 | 638460 | 0.10 | 1.25% |
| 2009-11-13 | 8.11 | 8.20 | 7.92 | 8.02 | 101215 | 815590 | -0.10 | -1.23% |
| 2009-11-12 | 7.78 | 8.14 | 7.78 | 8.12 | 137783 | 1115363 | 0.37 | 4.77% |
| 2009-11-11 | 7.62 | 7.85 | 7.62 | 7.75 | 57262 | 443756 | 0.13 | 1.71% |
| 2009-11-10 | 7.72 | 7.77 | 7.56 | 7.62 | 51541 | 393769 | -0.06 | -0.78% |
| 2009-11-09 | 7.82 | 7.83 | 7.50 | 7.68 | 69462 | 533113 | -0.07 | -0.90% |
| 2009-11-06 | 7.79 | 7.98 | 7.71 | 7.75 | 50240 | 393461 | -0.03 | -0.39% |
| 2009-11-05 | 7.65 | 7.80 | 7.60 | 7.78 | 58491 | 450706 | 0.09 | 1.17% |
| 2009-11-04 | 7.90 | 7.91 | 7.66 | 7.69 | 97834 | 762139 | -0.13 | -1.66% |
| 2009-11-03 | 7.45 | 7.82 | 7.41 | 7.82 | 100320 | 770990 | 0.37 | 4.97% |
| 2009-11-02 | 7.00 | 7.51 | 6.94 | 7.45 | 79952 | 586791 | 0.30 | 4.20% |
| 2009-10-30 | 7.05 | 7.29 | 6.65 | 7.15 | 46782 | 333361 | 0.20 | 2.88% |
| 2009-10-29 | 7.07 | 7.09 | 6.94 | 6.95 | 19842 | 139187 | -0.14 | -1.98% |
| 2009-10-28 | 7.00 | 7.20 | 6.99 | 7.09 | 20573 | 145339 | 0.03 | 0.42% |
| 2009-10-27 | 7.16 | 7.17 | 7.06 | 7.06 | 21396 | 152121 | -0.08 | -1.12% |
| 2009-10-26 | 7.21 | 7.24 | 7.13 | 7.14 | 16437 | 117762 | -0.07 | -0.97% |
| 2009-10-23 | 7.15 | 7.26 | 7.15 | 7.21 | 35659 | 257019 | 0.04 | 0.56% |
| 2009-10-22 | 7.26 | 7.26 | 7.10 | 7.17 | 34215 | 244997 | -0.09 | -1.24% |
| 2009-10-21 | 7.28 | 7.36 | 7.21 | 7.26 | 30372 | 221464 | -0.03 | -0.41% |
| 2009-10-20 | 7.28 | 7.32 | 7.22 | 7.29 | 34648 | 251791 | 0.00 | 0.00% |
| 2009-10-19 | 7.25 | 7.30 | 7.14 | 7.29 | 44176 | 319070 | 0.01 | 0.14% |
| 2009-10-16 | 7.03 | 7.30 | 6.99 | 7.28 | 56827 | 403284 | 0.28 | 4.00% |
| 2009-10-15 | 6.98 | 7.09 | 6.98 | 7.00 | 28745 | 201753 | 0.02 | 0.29% |
| 2009-10-14 | 6.95 | 7.05 | 6.95 | 6.98 | 22393 | 156633 | 0.01 | 0.14% |
| 2009-10-13 | 6.93 | 7.08 | 6.90 | 6.97 | 14602 | 101640 | 0.08 | 1.16% |
| 2009-10-12 | 6.91 | 7.04 | 6.85 | 6.89 | 17092 | 118927 | -0.02 | -0.29% |
| 2009-10-09 | 6.75 | 6.92 | 6.66 | 6.91 | 22125 | 151436 | 0.26 | 3.91% |
| 2009-09-30 | 6.60 | 6.74 | 6.58 | 6.65 | 16830 | 112036 | 0.12 | 1.84% |
| 2009-09-29 | 6.80 | 6.90 | 6.46 | 6.53 | 25174 | 165942 | -0.26 | -3.83% |
| 2009-09-28 | 7.09 | 7.13 | 6.75 | 6.79 | 18932 | 132360 | -0.26 | -3.69% |
| 2009-09-25 | 7.04 | 7.14 | 7.01 | 7.05 | 24418 | 172838 | -0.01 | -0.14% |
| 2009-09-24 | 6.95 | 7.15 | 6.90 | 7.06 | 19619 | 137868 | 0.07 | 1.00% |
| 2009-09-23 | 7.10 | 7.14 | 6.88 | 6.99 | 24925 | 174720 | -0.07 | -0.99% |
| 2009-09-22 | 7.19 | 7.25 | 7.00 | 7.06 | 22208 | 158062 | -0.15 | -2.08% |
| 2009-09-21 | 7.24 | 7.25 | 6.92 | 7.21 | 24411 | 172813 | -0.05 | -0.69% |
| 2009-09-18 | 7.43 | 7.54 | 7.20 | 7.26 | 49030 | 362159 | -0.13 | -1.76% |
| 2009-09-17 | 7.37 | 7.45 | 7.31 | 7.39 | 37379 | 275776 | 0.08 | 1.09% |
| 2009-09-16 | 7.35 | 7.41 | 7.22 | 7.31 | 40003 | 292796 | -0.05 | -0.68% |
| 2009-09-15 | 7.54 | 7.56 | 7.29 | 7.36 | 54426 | 400633 | -0.17 | -2.26% |
| 2009-09-14 | 7.45 | 7.68 | 7.40 | 7.53 | 62809 | 473485 | -0.02 | -0.27% |
| 2009-09-11 | 7.30 | 7.57 | 7.30 | 7.55 | 54422 | 406774 | 0.12 | 1.61% |
| 2009-09-10 | 7.25 | 7.61 | 7.18 | 7.43 | 85468 | 638089 | 0.09 | 1.23% |
| 2009-09-09 | 7.05 | 7.34 | 6.91 | 7.34 | 80732 | 581395 | 0.35 | 5.01% |
| 2009-09-08 | 6.88 | 7.05 | 6.73 | 6.99 | 38117 | 264363 | 0.14 | 2.04% |
| 2009-09-07 | 6.73 | 6.93 | 6.69 | 6.85 | 44595 | 304850 | 0.16 | 2.39% |
| 2009-09-04 | 6.65 | 6.75 | 6.61 | 6.69 | 38897 | 260086 | -0.01 | -0.15% |
| 2009-09-03 | 6.40 | 6.74 | 6.40 | 6.70 | 55193 | 362899 | 0.26 | 4.04% |
| 2009-09-02 | 6.62 | 6.72 | 6.34 | 6.44 | 38799 | 250998 | -0.23 | -3.45% |
| 2009-09-01 | 6.65 | 6.80 | 6.49 | 6.67 | 40352 | 265168 | -0.15 | -2.20% |
| 2009-08-31 | 7.08 | 7.08 | 6.82 | 6.82 | 32820 | 225225 | -0.36 | -5.01% |
| 2009-08-28 | 7.36 | 7.36 | 7.09 | 7.18 | 29829 | 214558 | -0.18 | -2.45% |
| 2009-08-27 | 7.20 | 7.43 | 7.19 | 7.36 | 71062 | 521966 | 0.13 | 1.80% |
| 2009-08-26 | 6.99 | 7.30 | 6.97 | 7.23 | 48456 | 349179 | 0.26 | 3.73% |
| N 2009-08-25 | 6.96 | 7.10 | 6.70 | 6.97 | 40949 | 284333 | -0.02 | -0.29% |
| 2009-08-24 | 6.80 | 7.01 | 6.71 | 6.99 | 35346 | 243355 | 0.17 | 2.49% |
| 2009-08-21 | 6.70 | 6.83 | 6.63 | 6.82 | 32171 | 216544 | 0.10 | 1.49% |
| 2009-08-20 | 6.60 | 6.74 | 6.40 | 6.72 | 30051 | 198099 | 0.13 | 1.97% |
| 2009-08-19 | 6.90 | 6.94 | 6.59 | 6.59 | 40841 | 273760 | -0.35 | -5.04% |
| 2009-08-18 | 6.97 | 7.15 | 6.74 | 6.94 | 63922 | 437963 | -0.15 | -2.12% |
| 2009-08-17 | 7.07 | 7.69 | 7.07 | 7.09 | 77493 | 560104 | -0.35 | -4.70% |
| 2009-08-14 | 7.48 | 7.86 | 7.28 | 7.44 | 136008 | 1044582 | -0.05 | -0.67% |
| 2009-08-13 | 7.65 | 7.67 | 7.28 | 7.49 | 76283 | 562912 | -0.16 | -2.09% |
| 2009-08-12 | 7.80 | 8.05 | 7.60 | 7.65 | 66582 | 522642 | -0.19 | -2.42% |
| 2009-08-11 | 7.81 | 7.95 | 7.77 | 7.84 | 26107 | 205158 | 0.03 | 0.38% |
| 2009-08-10 | 7.70 | 7.85 | 7.62 | 7.81 | 42768 | 330895 | 0.12 | 1.56% |
| 2009-08-07 | 7.97 | 8.08 | 7.60 | 7.69 | 71342 | 559004 | -0.31 | -3.88% |
| 2009-08-06 | 8.01 | 8.30 | 7.91 | 8.00 | 96074 | 778323 | -0.02 | -0.25% |
| N 2009-08-05 | 8.08 | 8.40 | 7.76 | 8.02 | 95840 | 761896 | -0.07 | -0.86% |
| N 2009-08-04 | 7.93 | 8.09 | 7.86 | 8.09 | 272285 | 2191739 | 0.39 | 5.07% |
| 2009-08-03 | 7.31 | 7.70 | 7.31 | 7.70 | 120587 | 923552 | 0.37 | 5.05% |
| 2009-07-31 | 7.05 | 7.39 | 7.03 | 7.33 | 61359 | 441131 | 0.29 | 4.12% |
| 2009-07-30 | 6.99 | 7.10 | 6.80 | 7.04 | 61786 | 429804 | 0.02 | 0.28% |
| 2009-07-29 | 7.35 | 7.45 | 7.02 | 7.02 | 79670 | 569757 | -0.36 | -4.88% |
| 2009-07-28 | 7.50 | 7.50 | 7.27 | 7.38 | 53906 | 396870 | -0.10 | -1.34% |
| 2009-07-27 | 7.44 | 7.54 | 7.40 | 7.48 | 36417 | 271064 | 0.05 | 0.67% |
| 2009-07-24 | 7.56 | 7.71 | 7.35 | 7.43 | 60226 | 452140 | -0.13 | -1.72% |
| 2009-07-23 | 7.63 | 7.72 | 7.47 | 7.56 | 61984 | 469548 | -0.07 | -0.92% |
| 2009-07-22 | 7.32 | 7.70 | 7.22 | 7.63 | 115479 | 870775 | 0.28 | 3.81% |
| 2009-07-21 | 7.44 | 7.59 | 7.31 | 7.35 | 88634 | 660147 | -0.12 | -1.61% |
| 2009-07-20 | 7.21 | 7.52 | 7.15 | 7.47 | 114934 | 858629 | 0.31 | 4.33% |
| 2009-07-17 | 7.19 | 7.30 | 7.11 | 7.16 | 41162 | 295595 | -0.03 | -0.42% |
| 2009-07-16 | 7.25 | 7.47 | 7.10 | 7.19 | 96181 | 697777 | -0.17 | -2.31% |
| 2009-07-15 | 7.35 | 7.50 | 7.30 | 7.36 | 55652 | 412595 | 0.01 | 0.14% |
| 2009-07-14 | 7.40 | 7.44 | 7.27 | 7.35 | 57812 | 423590 | -0.04 | -0.54% |
| 2009-07-13 | 7.21 | 7.45 | 7.20 | 7.39 | 55625 | 408421 | 0.19 | 2.64% |
| 2009-07-10 | 7.16 | 7.25 | 7.13 | 7.20 | 36337 | 261771 | 0.01 | 0.14% |
| 2009-07-09 | 7.01 | 7.24 | 7.01 | 7.19 | 50509 | 360697 | 0.16 | 2.28% |
| 2009-07-08 | 7.04 | 7.05 | 6.92 | 7.03 | 30051 | 210402 | -0.03 | -0.42% |
| 2009-07-07 | 7.05 | 7.13 | 6.95 | 7.06 | 41353 | 290786 | 0.00 | 0.00% |
| 2009-07-06 | 6.95 | 7.15 | 6.93 | 7.06 | 57698 | 407060 | 0.08 | 1.15% |
| N 2009-07-03 | 6.85 | 7.07 | 6.84 | 6.98 | 65668 | 459165 | 0.16 | 2.35% |
| N 2009-07-02 | 6.78 | 6.84 | 6.74 | 6.82 | 31184 | 212066 | 0.07 | 1.04% |
| 2009-07-01 | 6.84 | 6.84 | 6.71 | 6.75 | 36225 | 244597 | -0.09 | -1.32% |
| 2009-06-30 | 6.91 | 6.98 | 6.81 | 6.84 | 40288 | 277868 | -0.01 | -0.15% |
| 2009-06-29 | 6.82 | 6.87 | 6.76 | 6.85 | 32237 | 219693 | 0.04 | 0.59% |
| 2009-06-26 | 6.88 | 6.90 | 6.78 | 6.81 | 26328 | 179378 | -0.02 | -0.29% |
| 2009-06-25 | 6.95 | 7.03 | 6.81 | 6.83 | 40660 | 280282 | -0.13 | -1.87% |
| 2009-06-24 | 6.88 | 6.96 | 6.82 | 6.96 | 32254 | 222903 | 0.08 | 1.16% |
| 2009-06-23 | 6.79 | 6.93 | 6.70 | 6.88 | 47205 | 323432 | 0.06 | 0.88% |
| 2009-06-22 | 7.08 | 7.14 | 6.78 | 6.82 | 89010 | 613997 | -0.24 | -3.40% |
| 2009-06-19 | 7.19 | 7.19 | 7.05 | 7.06 | 41497 | 294542 | -0.07 | -0.98% |
| 2009-06-18 | 7.11 | 7.19 | 7.01 | 7.13 | 60658 | 429961 | -0.06 | -0.83% |
| 2009-06-17 | 6.87 | 7.20 | 6.87 | 7.19 | 104994 | 740465 | -0.03 | -0.42% |
| 2009-06-16 | 7.45 | 7.49 | 7.22 | 7.22 | 107825 | 787037 | -0.38 | -5.00% |
| 2009-06-15 | 7.77 | 7.78 | 7.48 | 7.60 | 75925 | 576758 | 0.05 | 0.66% |
| 2009-06-12 | 7.20 | 7.55 | 7.20 | 7.55 | 146678 | 1099944 | 0.36 | 5.01% |
| 2009-06-11 | 7.03 | 7.34 | 7.02 | 7.19 | 64698 | 466673 | 0.17 | 2.42% |
| 2009-06-10 | 7.10 | 7.15 | 6.95 | 7.02 | 37392 | 262861 | -0.06 | -0.85% |
| 2009-06-09 | 6.85 | 7.12 | 6.81 | 7.08 | 55065 | 385544 | 0.17 | 2.46% |
| 2009-06-08 | 6.80 | 7.00 | 6.59 | 6.91 | 67520 | 459509 | -0.03 | -0.43% |
| 2009-06-04 | 6.73 | 6.97 | 6.62 | 6.94 | 81858 | 560382 | 0.29 | 4.36% |
| 2009-06-03 | 6.63 | 6.76 | 6.58 | 6.65 | 59751 | 397547 | 0.05 | 0.76% |
| 2009-06-02 | 6.58 | 6.80 | 6.56 | 6.60 | 51964 | 345221 | 0.02 | 0.30% |
| 2009-06-01 | 6.71 | 6.97 | 6.55 | 6.58 | 119675 | 811758 | -0.07 | -1.05% |
| 2009-05-27 | 6.39 | 6.71 | 6.35 | 6.65 | 98730 | 650222 | 0.22 | 3.42% |
| 2009-05-26 | 6.15 | 6.46 | 6.10 | 6.43 | 83386 | 530404 | 0.29 | 4.72% |
