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 | 7.65 | 7.73 | 6.91 | 7.02 | 194626 | 1447765 | -0.61 | -8.00% |
| 2009-11-23 | 7.63 | 7.68 | 7.48 | 7.63 | 122187 | 923323 | 0.03 | 0.40% |
| 2009-11-20 | 7.95 | 7.95 | 7.54 | 7.60 | 235415 | 1807376 | -0.14 | -1.81% |
| 2009-11-19 | 7.17 | 7.74 | 7.17 | 7.74 | 265190 | 2006896 | 0.70 | 9.94% |
| 2009-11-18 | 6.97 | 7.13 | 6.95 | 7.04 | 75527 | 531026 | 0.06 | 0.86% |
| 2009-11-17 | 7.08 | 7.13 | 6.91 | 6.98 | 84439 | 589937 | -0.10 | -1.41% |
| 2009-11-16 | 7.01 | 7.10 | 6.99 | 7.08 | 97431 | 687171 | 0.07 | 1.00% |
| 2009-11-13 | 7.02 | 7.06 | 6.75 | 7.01 | 106845 | 739897 | -0.02 | -0.28% |
| 2009-11-12 | 6.85 | 7.15 | 6.83 | 7.03 | 175463 | 1235416 | 0.15 | 2.18% |
| 2009-11-11 | 6.81 | 6.91 | 6.65 | 6.88 | 124301 | 843907 | 0.03 | 0.44% |
| 2009-11-10 | 6.95 | 7.10 | 6.80 | 6.85 | 270181 | 1865707 | 0.24 | 3.63% |
| 2009-11-09 | 6.58 | 6.63 | 6.37 | 6.61 | 91756 | 596057 | 0.10 | 1.54% |
| 2009-11-06 | 6.47 | 6.64 | 6.42 | 6.51 | 97456 | 638181 | 0.06 | 0.93% |
| 2009-11-05 | 6.33 | 6.59 | 6.29 | 6.45 | 112965 | 734199 | 0.12 | 1.90% |
| 2009-11-04 | 6.31 | 6.38 | 6.25 | 6.33 | 62747 | 396770 | 0.02 | 0.32% |
| 2009-11-03 | 6.12 | 6.34 | 6.06 | 6.31 | 66926 | 417271 | 0.21 | 3.44% |
| 2009-11-02 | 5.87 | 6.12 | 5.82 | 6.10 | 48943 | 294400 | 0.17 | 2.87% |
| 2009-10-30 | 5.94 | 6.02 | 5.88 | 5.93 | 37299 | 222358 | 0.06 | 1.02% |
| 2009-10-29 | 5.97 | 5.97 | 5.86 | 5.87 | 44805 | 264292 | -0.19 | -3.13% |
| 2009-10-28 | 6.01 | 6.07 | 5.94 | 6.06 | 45124 | 271301 | 0.02 | 0.33% |
| 2009-10-27 | 6.28 | 6.29 | 6.02 | 6.04 | 63191 | 386220 | -0.28 | -4.43% |
| 2009-10-26 | 6.41 | 6.43 | 6.27 | 6.32 | 38873 | 245991 | -0.09 | -1.40% |
| 2009-10-23 | 6.35 | 6.49 | 6.31 | 6.41 | 82908 | 532471 | 0.10 | 1.58% |
| 2009-10-22 | 6.25 | 6.32 | 6.20 | 6.31 | 37306 | 234313 | 0.05 | 0.80% |
| 2009-10-21 | 6.37 | 6.37 | 6.25 | 6.26 | 53175 | 335253 | -0.11 | -1.73% |
| 2009-10-20 | 6.41 | 6.41 | 6.30 | 6.37 | 74808 | 474385 | 0.01 | 0.16% |
| 2009-10-19 | 6.28 | 6.39 | 6.15 | 6.36 | 53676 | 337731 | 0.06 | 0.95% |
| 2009-10-16 | 6.15 | 6.30 | 6.15 | 6.30 | 53159 | 331116 | 0.08 | 1.29% |
| 2009-10-14 | 6.18 | 6.30 | 6.13 | 6.22 | 45449 | 283201 | 0.06 | 0.97% |
| 2009-10-13 | 6.05 | 6.18 | 6.03 | 6.16 | 30858 | 188744 | 0.11 | 1.82% |
| 2009-10-12 | 6.02 | 6.17 | 6.02 | 6.05 | 25556 | 155804 | -0.04 | -0.66% |
| 2009-10-09 | 5.87 | 6.11 | 5.87 | 6.09 | 29386 | 177548 | 0.23 | 3.92% |
| 2009-09-30 | 5.77 | 5.92 | 5.77 | 5.86 | 28623 | 167241 | 0.09 | 1.56% |
| 2009-09-29 | 5.90 | 5.95 | 5.60 | 5.77 | 26042 | 149438 | -0.14 | -2.37% |
| 2009-09-28 | 6.24 | 6.25 | 5.85 | 5.91 | 23582 | 143679 | -0.26 | -4.21% |
| 2009-09-25 | 6.15 | 6.28 | 6.10 | 6.17 | 19876 | 123218 | -0.02 | -0.32% |
| 2009-09-24 | 6.24 | 6.32 | 6.03 | 6.19 | 33570 | 207186 | -0.06 | -0.96% |
| 2009-09-23 | 6.50 | 6.60 | 6.22 | 6.25 | 41859 | 266151 | -0.22 | -3.40% |
| 2009-09-22 | 6.72 | 6.75 | 6.45 | 6.47 | 41050 | 272221 | -0.19 | -2.85% |
| 2009-09-21 | 6.40 | 6.67 | 6.40 | 6.66 | 50707 | 331633 | 0.13 | 1.99% |
| 2009-09-18 | 6.80 | 6.88 | 6.50 | 6.53 | 72896 | 491121 | -0.27 | -3.97% |
| 2009-09-17 | 6.72 | 6.94 | 6.71 | 6.80 | 87611 | 596485 | 0.08 | 1.19% |
| 2009-09-16 | 6.72 | 6.84 | 6.57 | 6.72 | 92977 | 623312 | -0.10 | -1.47% |
| 2009-09-15 | 6.90 | 6.98 | 6.68 | 6.82 | 108042 | 734460 | -0.10 | -1.45% |
| 2009-09-14 | 6.72 | 7.05 | 6.62 | 6.92 | 161187 | 1101644 | 0.13 | 1.92% |
| N 2009-09-11 | 6.62 | 7.00 | 6.53 | 6.79 | 280710 | 1909072 | 0.07 | 1.04% |
| 2009-09-10 | 6.19 | 6.72 | 6.19 | 6.72 | 312731 | 2061219 | 0.61 | 9.98% |
| 2009-09-09 | 6.09 | 6.12 | 5.96 | 6.11 | 50022 | 301837 | 0.03 | 0.49% |
| 2009-09-08 | 6.00 | 6.08 | 5.91 | 6.08 | 45108 | 270955 | 0.06 | 1.00% |
| 2009-09-07 | 6.02 | 6.09 | 5.96 | 6.02 | 42477 | 256144 | 0.02 | 0.33% |
| 2009-09-04 | 5.91 | 6.03 | 5.89 | 6.00 | 45216 | 270187 | 0.03 | 0.50% |
| 2009-09-03 | 5.73 | 6.02 | 5.69 | 5.97 | 43358 | 254670 | 0.24 | 4.19% |
| 2009-09-02 | 5.71 | 5.79 | 5.60 | 5.73 | 19062 | 109118 | -0.02 | -0.35% |
| 2009-09-01 | 5.63 | 5.83 | 5.60 | 5.75 | 22289 | 128162 | 0.07 | 1.23% |
| 2009-08-31 | 6.10 | 6.10 | 5.66 | 5.68 | 41384 | 243010 | -0.48 | -7.79% |
| 2009-08-28 | 6.33 | 6.40 | 6.07 | 6.16 | 44413 | 275388 | -0.16 | -2.53% |
| 2009-08-27 | 6.16 | 6.33 | 6.13 | 6.32 | 67475 | 422419 | 0.15 | 2.43% |
| 2009-08-26 | 6.00 | 6.28 | 5.94 | 6.17 | 53149 | 327610 | 0.17 | 2.83% |
| 2009-08-25 | 6.19 | 6.19 | 5.82 | 6.00 | 55642 | 333049 | -0.22 | -3.54% |
| 2009-08-24 | 6.10 | 6.25 | 6.04 | 6.22 | 66384 | 407623 | 0.04 | 0.65% |
| 2009-08-21 | 6.00 | 6.21 | 5.99 | 6.18 | 81116 | 497837 | 0.26 | 4.39% |
| 2009-08-20 | 5.76 | 5.95 | 5.71 | 5.92 | 41220 | 240974 | 0.20 | 3.50% |
| 2009-08-19 | 6.17 | 6.18 | 5.66 | 5.72 | 51981 | 307559 | -0.44 | -7.14% |
| N 2009-08-18 | 6.01 | 6.19 | 5.98 | 6.16 | 36916 | 225498 | 0.14 | 2.33% |
| 2009-08-17 | 6.57 | 6.57 | 6.01 | 6.02 | 70649 | 445075 | -0.57 | -8.65% |
| 2009-08-14 | 7.15 | 7.19 | 6.58 | 6.59 | 78605 | 537219 | -0.59 | -8.22% |
| 2009-08-13 | 7.18 | 7.25 | 7.00 | 7.18 | 38865 | 277373 | 0.04 | 0.56% |
| 2009-08-12 | 7.56 | 7.60 | 7.09 | 7.14 | 57051 | 418064 | -0.46 | -6.05% |
| 2009-08-11 | 7.57 | 7.66 | 7.52 | 7.60 | 38609 | 293335 | 0.05 | 0.66% |
| 2009-08-10 | 7.55 | 7.66 | 7.40 | 7.55 | 56669 | 426440 | 0.03 | 0.40% |
| 2009-08-07 | 7.85 | 7.95 | 7.50 | 7.52 | 104809 | 806680 | -0.37 | -4.69% |
| 2009-08-06 | 8.00 | 8.04 | 7.71 | 7.89 | 144105 | 1137672 | -0.29 | -3.54% |
| 2009-08-05 | 7.74 | 8.30 | 7.65 | 8.18 | 352091 | 2840974 | 0.38 | 4.87% |
| 2009-08-04 | 7.60 | 7.89 | 7.34 | 7.80 | 110666 | 835154 | 0.22 | 2.90% |
| 2009-08-03 | 7.49 | 7.59 | 7.43 | 7.58 | 76389 | 574674 | 0.09 | 1.20% |
| 2009-07-31 | 7.32 | 7.54 | 7.23 | 7.49 | 91993 | 679689 | 0.20 | 2.74% |
| 2009-07-30 | 7.37 | 7.54 | 7.07 | 7.29 | 88775 | 646672 | -0.09 | -1.22% |
| 2009-07-29 | 7.94 | 8.07 | 7.16 | 7.38 | 136319 | 1059213 | -0.56 | -7.05% |
| 2009-07-28 | 7.79 | 7.97 | 7.66 | 7.94 | 128212 | 1004517 | 0.14 | 1.79% |
| 2009-07-27 | 7.71 | 7.83 | 7.65 | 7.80 | 94111 | 729108 | 0.08 | 1.04% |
| 2009-07-24 | 7.92 | 8.00 | 7.59 | 7.72 | 120652 | 940229 | -0.18 | -2.28% |
| 2009-07-23 | 7.93 | 7.93 | 7.80 | 7.90 | 72847 | 572482 | -0.02 | -0.25% |
| 2009-07-22 | 7.82 | 7.98 | 7.82 | 7.92 | 92152 | 727530 | 0.05 | 0.64% |
| 2009-07-21 | 8.27 | 8.27 | 7.85 | 7.87 | 160537 | 1292216 | -0.43 | -5.18% |
| N 2009-07-20 | 8.16 | 8.39 | 8.10 | 8.30 | 227475 | 1874845 | 0.08 | 0.97% |
| N 2009-07-17 | 7.99 | 8.25 | 7.80 | 8.22 | 274735 | 2199160 | 0.39 | 4.98% |
| 2009-07-16 | 7.95 | 7.98 | 7.82 | 7.83 | 117533 | 925969 | -0.09 | -1.14% |
| 2009-07-15 | 7.84 | 7.93 | 7.78 | 7.92 | 165883 | 1304280 | 0.06 | 0.76% |
| N 2009-07-14 | 7.88 | 7.89 | 7.60 | 7.86 | 236088 | 1834140 | -0.08 | -1.01% |
| N 2009-07-13 | 7.90 | 7.97 | 7.86 | 7.94 | 93525 | 742057 | 0.05 | 0.63% |
| 2009-07-10 | 7.93 | 8.01 | 7.82 | 7.89 | 100277 | 794749 | -0.01 | -0.13% |
| N 2009-07-09 | 7.84 | 7.94 | 7.73 | 7.90 | 115079 | 901498 | 0.18 | 2.33% |
| 2009-07-07 | 7.84 | 7.90 | 7.69 | 7.72 | 109802 | 854338 | -0.11 | -1.41% |
| N 2009-07-06 | 7.70 | 7.90 | 7.62 | 7.83 | 174731 | 1356468 | 0.28 | 3.71% |
| N 2009-07-03 | 7.49 | 7.65 | 7.44 | 7.55 | 100090 | 754751 | -0.03 | -0.40% |
| 2009-07-02 | 7.65 | 7.70 | 7.50 | 7.58 | 74711 | 564459 | -0.07 | -0.92% |
| 2009-07-01 | 7.53 | 7.75 | 7.47 | 7.65 | 67523 | 514374 | 0.12 | 1.59% |
| 2009-06-30 | 7.64 | 7.65 | 7.45 | 7.53 | 58905 | 442448 | -0.11 | -1.44% |
| 2009-06-29 | 7.60 | 7.68 | 7.56 | 7.64 | 55671 | 422953 | 0.01 | 0.13% |
| 2009-06-26 | 7.71 | 7.75 | 7.57 | 7.63 | 52035 | 396891 | -0.07 | -0.91% |
| 2009-06-25 | 7.90 | 7.96 | 7.62 | 7.70 | 82562 | 640252 | -0.22 | -2.78% |
| 2009-06-24 | 7.80 | 7.97 | 7.75 | 7.92 | 72737 | 574278 | 0.14 | 1.80% |
| 2009-06-23 | 7.75 | 7.84 | 7.70 | 7.78 | 50869 | 394980 | -0.11 | -1.39% |
| N 2009-06-22 | 8.03 | 8.05 | 7.81 | 7.89 | 87802 | 692947 | -0.13 | -1.62% |
| N 2009-06-19 | 7.70 | 8.04 | 7.69 | 8.02 | 163635 | 1294399 | 0.32 | 4.16% |
| 2009-06-18 | 7.58 | 7.75 | 7.53 | 7.70 | 68561 | 525749 | 0.10 | 1.32% |
| 2009-06-17 | 7.51 | 7.60 | 7.45 | 7.60 | 44567 | 335936 | 0.05 | 0.66% |
| 2009-06-16 | 7.50 | 7.67 | 7.48 | 7.55 | 38697 | 291908 | -0.05 | -0.66% |
| 2009-06-15 | 7.56 | 7.64 | 7.50 | 7.60 | 34085 | 258042 | 0.03 | 0.40% |
| 2009-06-12 | 7.69 | 7.75 | 7.40 | 7.57 | 85942 | 650945 | -0.17 | -2.20% |
| 2009-06-11 | 7.99 | 7.99 | 7.64 | 7.74 | 106680 | 829982 | -0.28 | -3.49% |
| 2009-06-10 | 7.67 | 8.14 | 7.56 | 8.02 | 137942 | 1091663 | 0.37 | 4.84% |
| 2009-06-09 | 7.80 | 7.88 | 7.41 | 7.65 | 96291 | 733503 | -0.24 | -3.04% |
| 2009-06-08 | 8.13 | 8.14 | 7.70 | 7.89 | 94332 | 750183 | -0.21 | -2.59% |
| 2009-06-05 | 8.09 | 8.15 | 7.99 | 8.10 | 55520 | 447837 | 0.00 | 0.00% |
| 2009-06-04 | 8.00 | 8.17 | 7.96 | 8.10 | 59848 | 482470 | 0.08 | 1.00% |
| 2009-06-03 | 8.04 | 8.12 | 7.88 | 8.02 | 60883 | 484988 | -0.05 | -0.62% |
| 2009-06-02 | 8.17 | 8.22 | 8.00 | 8.07 | 65377 | 527655 | -0.09 | -1.10% |
| 2009-06-01 | 7.99 | 8.17 | 7.98 | 8.16 | 71002 | 572692 | 0.21 | 2.64% |
| 2009-05-27 | 8.00 | 8.18 | 7.85 | 7.95 | 33636 | 267388 | 0.01 | 0.13% |
| 2009-05-26 | 7.86 | 8.12 | 7.86 | 7.94 | 40814 | 326362 | 0.04 | 0.51% |
| 2009-05-25 | 7.73 | 7.99 | 7.68 | 7.90 | 41246 | 323157 | -0.10 | -1.25% |
