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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 7.40 | 7.44 | 6.86 | 6.92 | 291489 | 2099798 | -0.53 | -7.11% |
| 2009-11-23 | 7.14 | 7.66 | 7.10 | 7.45 | 318931 | 2370821 | 0.29 | 4.05% |
| 2009-11-20 | 7.26 | 7.26 | 7.12 | 7.16 | 165993 | 1192384 | -0.10 | -1.38% |
| 2009-11-19 | 7.30 | 7.30 | 7.17 | 7.26 | 206223 | 1490856 | -0.07 | -0.95% |
| 2009-11-18 | 7.08 | 7.36 | 6.99 | 7.33 | 374669 | 2692973 | 0.25 | 3.53% |
| 2009-11-17 | 7.10 | 7.15 | 6.96 | 7.08 | 245610 | 1732113 | -0.10 | -1.39% |
| 2009-11-16 | 7.11 | 7.57 | 7.02 | 7.18 | 596430 | 4357256 | 0.08 | 1.13% |
| 2009-11-13 | 6.55 | 7.12 | 6.50 | 7.10 | 493043 | 3384963 | 0.55 | 8.40% |
| 2009-11-12 | 6.65 | 6.72 | 6.48 | 6.55 | 186968 | 1234457 | -0.10 | -1.50% |
| 2009-11-11 | 6.55 | 6.72 | 6.46 | 6.65 | 182376 | 1206486 | 0.03 | 0.45% |
| 2009-11-10 | 6.90 | 6.98 | 6.61 | 6.62 | 372299 | 2513640 | -0.04 | -0.60% |
| 2009-11-09 | 6.70 | 6.74 | 6.57 | 6.66 | 127036 | 842961 | 0.01 | 0.15% |
| 2009-11-06 | 6.73 | 6.78 | 6.62 | 6.65 | 177700 | 1191470 | -0.05 | -0.75% |
| 2009-11-05 | 6.58 | 6.75 | 6.51 | 6.70 | 218350 | 1454913 | 0.09 | 1.36% |
| 2009-11-04 | 6.54 | 6.66 | 6.42 | 6.61 | 213223 | 1392347 | 0.07 | 1.07% |
| 2009-11-03 | 6.29 | 6.55 | 6.21 | 6.54 | 270234 | 1731294 | 0.25 | 3.98% |
| 2009-11-02 | 5.85 | 6.40 | 5.78 | 6.29 | 274423 | 1702415 | 0.36 | 6.07% |
| 2009-10-30 | 6.00 | 6.04 | 5.91 | 5.93 | 53549 | 319740 | 0.07 | 1.20% |
| 2009-10-29 | 5.99 | 5.99 | 5.85 | 5.86 | 61609 | 363515 | -0.18 | -2.98% |
| 2009-10-28 | 5.97 | 6.07 | 5.90 | 6.04 | 65306 | 391473 | 0.08 | 1.34% |
| 2009-10-27 | 6.12 | 6.12 | 5.95 | 5.96 | 91329 | 550928 | -0.20 | -3.25% |
| 2009-10-26 | 6.19 | 6.24 | 6.09 | 6.16 | 89504 | 550551 | -0.03 | -0.48% |
| 2009-10-23 | 6.15 | 6.33 | 6.11 | 6.19 | 175614 | 1093396 | 0.04 | 0.65% |
| 2009-10-22 | 6.05 | 6.15 | 6.00 | 6.15 | 99547 | 605526 | 0.07 | 1.15% |
| 2009-10-21 | 6.13 | 6.16 | 6.07 | 6.08 | 99909 | 610190 | -0.10 | -1.62% |
| 2009-10-20 | 6.11 | 6.22 | 6.03 | 6.18 | 150349 | 920044 | 0.08 | 1.31% |
| 2009-10-19 | 5.97 | 6.14 | 5.97 | 6.10 | 96332 | 584940 | 0.14 | 2.35% |
| 2009-10-16 | 5.96 | 6.02 | 5.85 | 5.96 | 58444 | 346635 | 0.01 | 0.17% |
| 2009-10-15 | 6.00 | 6.05 | 5.92 | 5.95 | 70680 | 422481 | -0.02 | -0.34% |
| 2009-10-14 | 5.94 | 6.07 | 5.90 | 5.97 | 95546 | 573440 | 0.02 | 0.34% |
| 2009-10-13 | 5.86 | 5.96 | 5.80 | 5.95 | 67917 | 399758 | 0.08 | 1.36% |
| 2009-10-12 | 5.89 | 5.98 | 5.75 | 5.87 | 72830 | 427292 | -0.02 | -0.34% |
| 2009-10-09 | 5.74 | 5.94 | 5.68 | 5.89 | 81297 | 472103 | 0.26 | 4.62% |
| 2009-09-30 | 5.68 | 5.73 | 5.60 | 5.63 | 68379 | 387426 | -0.01 | -0.18% |
| 2009-09-29 | 5.78 | 5.78 | 5.51 | 5.64 | 97129 | 546171 | -0.15 | -2.59% |
| 2009-09-28 | 6.08 | 6.12 | 5.67 | 5.79 | 121026 | 721170 | -0.32 | -5.24% |
| N 2009-09-25 | 6.27 | 6.38 | 6.06 | 6.11 | 238660 | 1476791 | -0.49 | -7.42% |
| N 2009-09-24 | 6.42 | 6.81 | 6.42 | 6.60 | 613334 | 4068910 | 0.41 | 6.62% |
| 2009-09-23 | 5.94 | 6.25 | 5.73 | 6.19 | 127049 | 758943 | 0.25 | 4.21% |
| 2009-09-22 | 6.11 | 6.20 | 5.90 | 5.94 | 76610 | 463518 | -0.17 | -2.78% |
| 2009-09-21 | 5.98 | 6.14 | 5.85 | 6.11 | 87465 | 525231 | 0.06 | 0.99% |
| 2009-09-18 | 6.29 | 6.30 | 6.00 | 6.05 | 147372 | 907437 | -0.23 | -3.66% |
| 2009-09-17 | 6.14 | 6.36 | 6.13 | 6.28 | 174397 | 1090115 | 0.15 | 2.45% |
| 2009-09-16 | 6.21 | 6.24 | 6.00 | 6.13 | 124443 | 764658 | -0.05 | -0.81% |
| 2009-09-15 | 6.10 | 6.25 | 6.04 | 6.18 | 156294 | 961199 | 0.04 | 0.65% |
| 2009-09-14 | 6.05 | 6.20 | 6.01 | 6.14 | 144933 | 886836 | 0.04 | 0.66% |
| 2009-09-11 | 5.86 | 6.18 | 5.85 | 6.10 | 178432 | 1081991 | 0.21 | 3.56% |
| 2009-09-10 | 5.92 | 5.95 | 5.85 | 5.89 | 66583 | 392254 | -0.07 | -1.17% |
| N 2009-09-09 | 6.06 | 6.09 | 5.84 | 5.96 | 112615 | 668298 | -0.10 | -1.65% |
| 2009-09-07 | 5.80 | 6.26 | 5.78 | 6.06 | 243014 | 1469112 | 0.25 | 4.30% |
| N 2009-09-04 | 5.74 | 5.84 | 5.68 | 5.81 | 86388 | 498758 | 0.08 | 1.40% |
| 2009-09-03 | 5.52 | 5.75 | 5.49 | 5.73 | 68851 | 389181 | 0.22 | 3.99% |
| 2009-09-02 | 5.49 | 5.57 | 5.40 | 5.51 | 42366 | 232993 | 0.01 | 0.18% |
| 2009-09-01 | 5.50 | 5.61 | 5.44 | 5.50 | 45583 | 251912 | 0.00 | 0.00% |
| 2009-08-31 | 5.86 | 5.88 | 5.46 | 5.50 | 83775 | 475397 | -0.45 | -7.56% |
| 2009-08-28 | 6.15 | 6.16 | 5.90 | 5.95 | 86620 | 519262 | -0.24 | -3.88% |
| 2009-08-27 | 6.01 | 6.27 | 5.95 | 6.19 | 137783 | 846711 | 0.19 | 3.17% |
| 2009-08-26 | 5.83 | 6.08 | 5.70 | 6.00 | 86657 | 519052 | 0.17 | 2.92% |
| N 2009-08-25 | 6.03 | 6.04 | 5.65 | 5.83 | 89537 | 519183 | -0.21 | -3.48% |
| N 2009-08-24 | 5.97 | 6.09 | 5.96 | 6.04 | 75105 | 451972 | 0.05 | 0.83% |
| N 2009-08-21 | 5.85 | 6.00 | 5.77 | 5.99 | 95759 | 563736 | 0.14 | 2.39% |
| 2009-08-20 | 5.71 | 5.88 | 5.65 | 5.85 | 64512 | 373704 | 0.14 | 2.45% |
| 2009-08-19 | 6.13 | 6.14 | 5.67 | 5.71 | 82634 | 490428 | -0.44 | -7.15% |
| 2009-08-18 | 6.00 | 6.16 | 5.93 | 6.15 | 68648 | 417312 | 0.10 | 1.65% |
| 2009-08-17 | 6.30 | 6.50 | 6.03 | 6.05 | 117926 | 736769 | -0.24 | -3.82% |
| 2009-08-14 | 6.79 | 6.79 | 6.25 | 6.29 | 134847 | 878312 | -0.51 | -7.50% |
| 2009-08-13 | 6.83 | 6.92 | 6.68 | 6.80 | 86634 | 590407 | 0.00 | 0.00% |
| 2009-08-12 | 7.12 | 7.12 | 6.75 | 6.80 | 146205 | 1012372 | -0.32 | -4.49% |
| 2009-08-11 | 7.31 | 7.31 | 7.01 | 7.12 | 153342 | 1093945 | -0.13 | -1.79% |
| 2009-08-10 | 7.00 | 7.25 | 6.93 | 7.25 | 274975 | 1958798 | 0.34 | 4.92% |
| 2009-08-07 | 6.92 | 7.19 | 6.83 | 6.91 | 230077 | 1625180 | 0.00 | 0.00% |
| 2009-08-06 | 7.13 | 7.13 | 6.80 | 6.91 | 127633 | 886759 | -0.25 | -3.49% |
| 2009-08-05 | 7.19 | 7.33 | 7.06 | 7.16 | 264849 | 1900656 | 0.02 | 0.28% |
| 2009-08-04 | 7.00 | 7.15 | 6.90 | 7.14 | 263311 | 1861220 | 0.19 | 2.73% |
| 2009-08-03 | 6.87 | 6.98 | 6.80 | 6.95 | 152329 | 1050367 | 0.13 | 1.91% |
| N 2009-07-31 | 6.70 | 6.86 | 6.63 | 6.82 | 148828 | 1005196 | 0.19 | 2.87% |
| N 2009-07-30 | 6.70 | 6.70 | 6.46 | 6.63 | 132201 | 869095 | 0.05 | 0.76% |
| 2009-07-29 | 7.07 | 7.14 | 6.43 | 6.58 | 210926 | 1445497 | -0.56 | -7.84% |
| 2009-07-28 | 6.97 | 7.15 | 6.82 | 7.14 | 235236 | 1648995 | 0.14 | 2.00% |
| 2009-07-27 | 6.99 | 7.05 | 6.92 | 7.00 | 146507 | 1021462 | 0.02 | 0.29% |
| 2009-07-24 | 7.10 | 7.19 | 6.81 | 6.98 | 204560 | 1434409 | -0.07 | -0.99% |
| 2009-07-23 | 6.96 | 7.09 | 6.89 | 7.05 | 175949 | 1233792 | 0.06 | 0.86% |
| N 2009-07-22 | 6.85 | 7.04 | 6.85 | 6.99 | 172015 | 1194400 | 0.10 | 1.45% |
| N 2009-07-21 | 7.08 | 7.16 | 6.86 | 6.89 | 310021 | 2173393 | -0.31 | -4.31% |
| N 2009-07-20 | 6.88 | 7.44 | 6.86 | 7.20 | 589952 | 4245524 | 0.44 | 6.51% |
| 2009-07-17 | 6.70 | 6.84 | 6.70 | 6.76 | 142938 | 967234 | 0.06 | 0.90% |
| 2009-07-16 | 6.84 | 6.89 | 6.68 | 6.70 | 160760 | 1089565 | -0.14 | -2.05% |
| N 2009-07-15 | 6.85 | 6.91 | 6.76 | 6.84 | 201436 | 1377012 | 0.05 | 0.74% |
| N 2009-07-14 | 6.70 | 6.84 | 6.67 | 6.79 | 166405 | 1126158 | 0.12 | 1.80% |
| 2009-07-13 | 6.73 | 6.80 | 6.66 | 6.67 | 154122 | 1035530 | -0.08 | -1.19% |
| 2009-07-10 | 6.73 | 6.86 | 6.67 | 6.75 | 214502 | 1451747 | 0.03 | 0.45% |
| 2009-07-09 | 6.66 | 6.76 | 6.59 | 6.72 | 163485 | 1091320 | 0.07 | 1.05% |
| 2009-07-08 | 6.62 | 6.66 | 6.55 | 6.65 | 111845 | 738723 | 0.02 | 0.30% |
| 2009-07-07 | 6.55 | 6.70 | 6.53 | 6.63 | 203524 | 1348333 | 0.09 | 1.38% |
| 2009-07-06 | 6.55 | 6.57 | 6.44 | 6.54 | 96812 | 630578 | -0.04 | -0.61% |
| 2009-07-03 | 6.45 | 6.59 | 6.40 | 6.58 | 118455 | 768100 | 0.12 | 1.86% |
| 2009-07-02 | 6.48 | 6.48 | 6.40 | 6.46 | 80735 | 519802 | 0.02 | 0.31% |
| 2009-07-01 | 6.40 | 6.49 | 6.37 | 6.44 | 75323 | 483263 | 0.02 | 0.31% |
| 2009-06-30 | 6.56 | 6.60 | 6.40 | 6.42 | 87586 | 566784 | -0.13 | -1.99% |
| 2009-06-29 | 6.50 | 6.56 | 6.47 | 6.55 | 91684 | 597981 | 0.02 | 0.31% |
| 2009-06-26 | 6.49 | 6.55 | 6.45 | 6.53 | 67893 | 441697 | 0.06 | 0.93% |
| 2009-06-25 | 6.58 | 6.58 | 6.46 | 6.47 | 65744 | 428512 | -0.07 | -1.07% |
| 2009-06-24 | 6.47 | 6.57 | 6.43 | 6.54 | 62913 | 410321 | 0.06 | 0.93% |
| 2009-06-23 | 6.50 | 6.57 | 6.43 | 6.48 | 81304 | 527375 | -0.11 | -1.67% |
| 2009-06-22 | 6.64 | 6.69 | 6.57 | 6.59 | 130441 | 867180 | -0.04 | -0.60% |
| 2009-06-19 | 6.53 | 6.65 | 6.40 | 6.63 | 143472 | 936052 | 0.14 | 2.16% |
| 2009-06-18 | 6.52 | 6.57 | 6.47 | 6.49 | 89381 | 580980 | 0.04 | 0.62% |
| 2009-06-16 | 6.40 | 6.47 | 6.34 | 6.45 | 66031 | 422676 | -0.04 | -0.62% |
| 2009-06-15 | 6.35 | 6.51 | 6.33 | 6.49 | 66277 | 425918 | 0.12 | 1.88% |
| 2009-06-12 | 6.56 | 6.61 | 6.30 | 6.37 | 123240 | 793501 | -0.18 | -2.75% |
| 2009-06-11 | 6.67 | 6.72 | 6.51 | 6.55 | 120029 | 793541 | -0.15 | -2.24% |
| 2009-06-10 | 6.62 | 6.79 | 6.62 | 6.70 | 117810 | 789490 | 0.04 | 0.60% |
| 2009-06-09 | 6.67 | 6.68 | 6.45 | 6.66 | 123954 | 816040 | -0.03 | -0.45% |
| 2009-06-08 | 6.80 | 6.86 | 6.59 | 6.69 | 143737 | 966063 | -0.07 | -1.04% |
| N 2009-06-05 | 6.94 | 6.97 | 6.75 | 6.76 | 316497 | 2169941 | -0.13 | -1.89% |
| 2009-06-04 | 6.65 | 6.98 | 6.55 | 6.89 | 354986 | 2421597 | 0.21 | 3.14% |
| 2009-06-03 | 6.63 | 6.76 | 6.55 | 6.68 | 174949 | 1160452 | 0.01 | 0.15% |
| 2009-06-02 | 6.74 | 6.78 | 6.62 | 6.67 | 190374 | 1277015 | -0.03 | -0.45% |
| 2009-06-01 | 6.67 | 6.81 | 6.55 | 6.70 | 226962 | 1517405 | 0.08 | 1.21% |
| 2009-05-27 | 6.78 | 6.83 | 6.51 | 6.62 | 237774 | 1576438 | -0.16 | -2.36% |
| 2009-05-26 | 6.56 | 7.10 | 6.56 | 6.78 | 476224 | 3251633 | 0.24 | 3.67% |
| 2009-05-25 | 6.40 | 6.58 | 6.20 | 6.54 | 119470 | 764434 | -0.04 | -0.61% |
