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 | 7.52 | 7.72 | 7.41 | 7.41 | 66362 | 497043 | -0.39 | -5.00% |
| 2009-11-26 | 7.98 | 8.35 | 7.71 | 7.80 | 135191 | 1094988 | -0.15 | -1.89% |
| 2009-11-25 | 7.56 | 8.06 | 7.38 | 7.95 | 86127 | 664374 | 0.27 | 3.52% |
| 2009-11-24 | 8.08 | 8.24 | 7.68 | 7.68 | 88399 | 700160 | -0.40 | -4.95% |
| 2009-11-23 | 8.02 | 8.23 | 7.92 | 8.08 | 91366 | 735558 | 0.03 | 0.37% |
| 2009-11-20 | 7.80 | 8.12 | 7.70 | 8.05 | 111206 | 879925 | 0.29 | 3.74% |
| 2009-11-19 | 7.41 | 7.76 | 7.39 | 7.76 | 98974 | 748430 | 0.37 | 5.01% |
| 2009-11-18 | 7.49 | 7.54 | 7.33 | 7.39 | 71125 | 527099 | -0.11 | -1.47% |
| 2009-11-17 | 7.30 | 7.59 | 7.27 | 7.50 | 137420 | 1016966 | 0.20 | 2.74% |
| 2009-11-16 | 7.27 | 7.36 | 7.24 | 7.30 | 86179 | 628053 | 0.03 | 0.41% |
| 2009-11-13 | 7.30 | 7.30 | 7.12 | 7.27 | 33915 | 244571 | -0.01 | -0.14% |
| 2009-11-12 | 7.20 | 7.37 | 7.20 | 7.28 | 58700 | 427937 | 0.07 | 0.97% |
| 2009-11-11 | 7.11 | 7.23 | 7.03 | 7.21 | 28341 | 202334 | 0.07 | 0.98% |
| 2009-11-10 | 7.25 | 7.25 | 7.14 | 7.14 | 33414 | 239616 | -0.09 | -1.25% |
| 2009-11-09 | 7.17 | 7.38 | 7.13 | 7.23 | 45845 | 331788 | 0.09 | 1.26% |
| 2009-11-06 | 7.07 | 7.27 | 7.01 | 7.14 | 45307 | 323838 | 0.10 | 1.42% |
| 2009-11-05 | 7.10 | 7.12 | 6.98 | 7.04 | 38157 | 268696 | -0.06 | -0.84% |
| 2009-11-04 | 6.98 | 7.18 | 6.94 | 7.10 | 43418 | 308117 | 0.12 | 1.72% |
| 2009-11-03 | 6.84 | 7.06 | 6.83 | 6.98 | 24802 | 172865 | 0.15 | 2.20% |
| 2009-11-02 | 6.60 | 6.88 | 6.52 | 6.83 | 22469 | 150913 | 0.09 | 1.33% |
| 2009-10-30 | 6.82 | 6.88 | 6.74 | 6.74 | 19308 | 131505 | 0.00 | 0.00% |
| 2009-10-29 | 6.64 | 6.84 | 6.62 | 6.74 | 23803 | 161218 | 0.01 | 0.15% |
| 2009-10-28 | 6.62 | 6.77 | 6.60 | 6.73 | 14661 | 97854 | 0.11 | 1.66% |
| 2009-10-27 | 6.94 | 6.95 | 6.62 | 6.62 | 32737 | 220284 | -0.35 | -5.02% |
| 2009-10-26 | 7.09 | 7.12 | 6.92 | 6.97 | 20962 | 146414 | -0.09 | -1.27% |
| 2009-10-23 | 6.95 | 7.06 | 6.92 | 7.06 | 34425 | 241620 | 0.09 | 1.29% |
| 2009-10-22 | 6.92 | 7.03 | 6.90 | 6.97 | 26250 | 182491 | 0.00 | 0.00% |
| 2009-10-21 | 6.99 | 7.11 | 6.96 | 6.97 | 31984 | 225128 | -0.03 | -0.43% |
| 2009-10-20 | 7.08 | 7.08 | 6.90 | 7.00 | 39326 | 274650 | -0.06 | -0.85% |
| 2009-10-19 | 7.00 | 7.12 | 7.00 | 7.06 | 29457 | 207864 | 0.09 | 1.29% |
| 2009-10-16 | 6.88 | 6.99 | 6.81 | 6.97 | 22466 | 155018 | 0.12 | 1.75% |
| 2009-10-15 | 6.90 | 6.96 | 6.80 | 6.85 | 16410 | 112748 | -0.03 | -0.44% |
| 2009-10-14 | 6.88 | 6.97 | 6.83 | 6.88 | 16571 | 114490 | -0.02 | -0.29% |
| 2009-10-13 | 6.70 | 6.90 | 6.61 | 6.90 | 26000 | 176819 | 0.21 | 3.14% |
| 2009-10-12 | 6.80 | 6.80 | 6.65 | 6.69 | 13503 | 90896 | -0.06 | -0.89% |
| 2009-10-09 | 6.57 | 6.75 | 6.57 | 6.75 | 13268 | 88960 | 0.20 | 3.05% |
| 2009-09-30 | 6.28 | 6.56 | 6.28 | 6.55 | 25005 | 162079 | 0.29 | 4.63% |
| 2009-09-29 | 6.52 | 6.64 | 6.19 | 6.26 | 21020 | 132301 | -0.26 | -3.99% |
| 2009-09-28 | 6.69 | 6.85 | 6.51 | 6.52 | 17786 | 119136 | -0.12 | -1.81% |
| 2009-09-25 | 7.00 | 7.00 | 6.64 | 6.64 | 25590 | 173616 | -0.20 | -2.92% |
| N 2009-09-24 | 6.60 | 6.95 | 6.60 | 6.84 | 30903 | 210718 | 0.19 | 2.86% |
| 2009-09-23 | 6.78 | 6.91 | 6.51 | 6.65 | 26598 | 177954 | -0.18 | -2.63% |
| 2009-09-22 | 7.15 | 7.24 | 6.83 | 6.83 | 32165 | 225350 | -0.36 | -5.01% |
| 2009-09-21 | 7.15 | 7.28 | 7.03 | 7.19 | 50004 | 353840 | -0.21 | -2.84% |
| 2009-09-17 | 7.38 | 7.50 | 7.33 | 7.40 | 40981 | 302505 | 0.00 | 0.00% |
| 2009-09-16 | 7.37 | 7.58 | 7.20 | 7.40 | 51208 | 378984 | 0.02 | 0.27% |
| 2009-09-15 | 7.19 | 7.43 | 7.13 | 7.38 | 53941 | 394615 | 0.19 | 2.64% |
| 2009-09-14 | 7.18 | 7.47 | 7.05 | 7.19 | 47196 | 342546 | 0.02 | 0.28% |
| 2009-09-11 | 7.20 | 7.28 | 7.05 | 7.17 | 50549 | 362834 | 0.01 | 0.14% |
| 2009-09-10 | 6.80 | 7.16 | 6.65 | 7.16 | 65752 | 463645 | 0.34 | 4.99% |
| 2009-09-09 | 6.71 | 6.89 | 6.63 | 6.82 | 32441 | 220149 | 0.11 | 1.64% |
| 2009-09-08 | 6.66 | 6.74 | 6.58 | 6.71 | 28295 | 189203 | 0.03 | 0.45% |
| 2009-09-07 | 6.75 | 6.89 | 6.61 | 6.68 | 33093 | 223700 | -0.03 | -0.45% |
| 2009-09-04 | 6.65 | 6.81 | 6.55 | 6.71 | 26767 | 179410 | 0.05 | 0.75% |
| 2009-09-03 | 6.37 | 6.76 | 6.37 | 6.66 | 28998 | 191618 | 0.16 | 2.46% |
| 2009-09-02 | 6.72 | 6.72 | 6.25 | 6.50 | 25839 | 166389 | -0.06 | -0.92% |
| 2009-09-01 | 6.60 | 6.82 | 6.46 | 6.56 | 21510 | 142811 | -0.12 | -1.80% |
| 2009-08-31 | 6.99 | 6.99 | 6.68 | 6.68 | 29938 | 201954 | -0.35 | -4.98% |
| 2009-08-28 | 6.91 | 7.15 | 6.71 | 7.03 | 49741 | 344427 | -0.03 | -0.42% |
| 2009-08-27 | 6.73 | 7.06 | 6.65 | 7.06 | 60905 | 420660 | 0.34 | 5.06% |
| 2009-08-26 | 6.44 | 6.78 | 6.32 | 6.72 | 45804 | 304260 | 0.25 | 3.86% |
| 2009-08-25 | 6.76 | 6.84 | 6.47 | 6.47 | 50037 | 326798 | -0.34 | -4.99% |
| 2009-08-24 | 6.88 | 6.97 | 6.63 | 6.81 | 48748 | 331505 | 0.00 | 0.00% |
| 2009-08-21 | 6.49 | 6.81 | 6.41 | 6.81 | 59516 | 402745 | 0.32 | 4.93% |
| 2009-08-20 | 6.20 | 6.50 | 6.16 | 6.49 | 37354 | 237437 | 0.29 | 4.68% |
| 2009-08-19 | 6.32 | 6.50 | 6.13 | 6.20 | 38497 | 242390 | -0.18 | -2.82% |
| 2009-08-18 | 6.03 | 6.45 | 5.94 | 6.38 | 50263 | 305684 | 0.13 | 2.08% |
| 2009-08-17 | 6.50 | 6.50 | 6.25 | 6.25 | 29602 | 186476 | -0.33 | -5.01% |
| 2009-08-14 | 6.83 | 6.92 | 6.58 | 6.58 | 35693 | 240231 | -0.27 | -3.94% |
| 2009-08-13 | 6.98 | 7.00 | 6.70 | 6.85 | 60302 | 410059 | -0.20 | -2.84% |
| 2009-08-12 | 7.39 | 7.41 | 7.05 | 7.05 | 54415 | 389429 | -0.37 | -4.99% |
| 2009-08-11 | 7.35 | 7.45 | 7.20 | 7.42 | 47011 | 345030 | 0.04 | 0.54% |
| 2009-08-10 | 7.38 | 7.43 | 7.12 | 7.38 | 51055 | 371894 | 0.06 | 0.82% |
| 2009-08-07 | 7.31 | 7.61 | 7.22 | 7.32 | 71303 | 529747 | -0.04 | -0.54% |
| 2009-08-06 | 7.14 | 7.49 | 6.82 | 7.36 | 93275 | 670139 | 0.18 | 2.51% |
| 2009-08-05 | 7.30 | 7.40 | 7.00 | 7.18 | 55492 | 396829 | -0.10 | -1.37% |
| 2009-08-04 | 7.11 | 7.43 | 7.03 | 7.28 | 72526 | 528654 | 0.18 | 2.54% |
| 2009-08-03 | 6.89 | 7.18 | 6.76 | 7.10 | 55447 | 384334 | 0.25 | 3.65% |
| 2009-07-31 | 6.67 | 6.89 | 6.63 | 6.85 | 53821 | 363769 | 0.21 | 3.16% |
| 2009-07-30 | 6.81 | 7.00 | 6.49 | 6.64 | 95110 | 631328 | -0.19 | -2.78% |
| 2009-07-29 | 7.06 | 7.44 | 6.74 | 6.83 | 122724 | 874309 | -0.26 | -3.67% |
| 2009-07-28 | 6.73 | 7.09 | 6.70 | 7.09 | 85714 | 601585 | 0.34 | 5.04% |
| 2009-07-27 | 6.56 | 6.85 | 6.54 | 6.75 | 73749 | 494171 | 0.22 | 3.37% |
| 2009-07-24 | 6.67 | 6.72 | 6.43 | 6.53 | 78499 | 515990 | -0.12 | -1.80% |
| 2009-07-23 | 6.70 | 6.77 | 6.59 | 6.65 | 63150 | 420208 | 0.00 | 0.00% |
| 2009-07-22 | 6.46 | 6.76 | 6.45 | 6.65 | 88089 | 580411 | 0.13 | 1.99% |
| 2009-07-21 | 6.36 | 6.64 | 6.28 | 6.52 | 120824 | 779863 | 0.16 | 2.52% |
| 2009-07-20 | 6.23 | 6.48 | 6.23 | 6.36 | 83984 | 530313 | 0.10 | 1.60% |
| 2009-07-17 | 6.10 | 6.31 | 6.08 | 6.26 | 81141 | 503556 | 0.12 | 1.95% |
| 2009-07-16 | 6.29 | 6.39 | 6.12 | 6.14 | 76106 | 477453 | -0.15 | -2.38% |
| 2009-07-15 | 6.30 | 6.40 | 6.22 | 6.29 | 76201 | 479906 | 0.00 | 0.00% |
| 2009-07-14 | 6.24 | 6.56 | 6.15 | 6.29 | 103743 | 659793 | 0.04 | 0.64% |
| 2009-07-13 | 6.09 | 6.26 | 6.03 | 6.25 | 88502 | 544950 | 0.14 | 2.29% |
| 2009-07-10 | 6.16 | 6.20 | 6.03 | 6.11 | 74809 | 457242 | -0.05 | -0.81% |
| 2009-07-09 | 6.30 | 6.33 | 6.03 | 6.16 | 172170 | 1061696 | 0.05 | 0.82% |
| 2009-07-08 | 5.85 | 6.11 | 5.84 | 6.11 | 93942 | 569912 | 0.29 | 4.98% |
| 2009-07-07 | 5.75 | 5.94 | 5.73 | 5.82 | 98454 | 576030 | 0.07 | 1.22% |
| 2009-07-06 | 5.75 | 5.80 | 5.62 | 5.75 | 83786 | 477507 | 0.03 | 0.52% |
| 2009-07-03 | 5.54 | 5.78 | 5.51 | 5.72 | 114618 | 652513 | 0.14 | 2.51% |
| 2009-07-02 | 5.56 | 5.58 | 5.44 | 5.58 | 85399 | 469629 | 0.03 | 0.54% |
| 2009-07-01 | 5.48 | 5.63 | 5.45 | 5.55 | 60238 | 334863 | 0.05 | 0.91% |
| 2009-06-30 | 5.68 | 5.68 | 5.47 | 5.50 | 69495 | 386143 | -0.16 | -2.83% |
| 2009-06-29 | 5.58 | 5.75 | 5.56 | 5.66 | 79461 | 448603 | 0.09 | 1.62% |
| 2009-06-26 | 5.49 | 5.62 | 5.47 | 5.57 | 51400 | 284813 | 0.08 | 1.46% |
| 2009-06-25 | 5.58 | 5.60 | 5.44 | 5.49 | 84260 | 463741 | -0.11 | -1.96% |
| 2009-06-24 | 5.65 | 5.76 | 5.56 | 5.60 | 75122 | 423230 | -0.05 | -0.89% |
| 2009-06-23 | 5.46 | 5.82 | 5.44 | 5.65 | 128461 | 727251 | 0.11 | 1.99% |
| 2009-06-22 | 5.48 | 5.60 | 5.35 | 5.54 | 77339 | 422605 | 0.13 | 2.40% |
| 2009-06-19 | 5.50 | 5.58 | 5.37 | 5.41 | 61584 | 335181 | -0.13 | -2.35% |
| 2009-06-18 | 5.51 | 5.62 | 5.45 | 5.54 | 72100 | 397370 | -0.03 | -0.54% |
| 2009-06-17 | 5.35 | 5.61 | 5.29 | 5.57 | 74501 | 407384 | 0.23 | 4.31% |
| 2009-06-16 | 5.49 | 5.59 | 5.30 | 5.34 | 74790 | 405952 | -0.19 | -3.44% |
| 2009-06-15 | 5.45 | 5.63 | 5.40 | 5.53 | 72770 | 400223 | 0.09 | 1.65% |
| 2009-06-12 | 5.68 | 5.96 | 5.44 | 5.44 | 177976 | 1013740 | -0.29 | -5.06% |
| 2009-06-11 | 5.43 | 5.73 | 5.33 | 5.73 | 214105 | 1203155 | 0.27 | 4.95% |
| 2009-06-10 | 5.47 | 5.59 | 5.38 | 5.46 | 112368 | 614357 | -0.03 | -0.55% |
| 2009-06-09 | 5.25 | 5.49 | 5.24 | 5.49 | 164279 | 890243 | 0.26 | 4.97% |
| 2009-06-08 | 5.20 | 5.32 | 5.14 | 5.23 | 77441 | 405427 | -0.02 | -0.38% |
| 2009-06-05 | 5.20 | 5.39 | 5.16 | 5.25 | 117884 | 621178 | 0.07 | 1.35% |
| 2009-06-04 | 5.13 | 5.18 | 4.98 | 5.18 | 93265 | 473459 | 0.03 | 0.58% |
| 2009-06-03 | 5.04 | 5.18 | 5.04 | 5.15 | 81509 | 417281 | 0.11 | 2.18% |
| 2009-06-02 | 5.01 | 5.08 | 4.93 | 5.04 | 71010 | 355494 | 0.04 | 0.80% |
| 2009-06-01 | 4.93 | 5.05 | 4.86 | 5.00 | 85176 | 422304 | 0.09 | 1.83% |
