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 | 7.15 | 7.59 | 7.04 | 7.42 | 188571 | 1380714 | 0.27 | 3.78% |
| 2009-11-24 | 7.85 | 7.86 | 7.12 | 7.15 | 291171 | 2196119 | -0.66 | -8.45% |
| 2009-11-23 | 7.87 | 7.95 | 7.69 | 7.81 | 245250 | 1912258 | -0.15 | -1.88% |
| 2009-11-20 | 7.70 | 8.25 | 7.58 | 7.96 | 258976 | 2053288 | 0.20 | 2.58% |
| 2009-11-19 | 7.65 | 7.85 | 7.55 | 7.76 | 156845 | 1213750 | 0.09 | 1.17% |
| 2009-11-18 | 7.75 | 7.86 | 7.50 | 7.67 | 149804 | 1148124 | -0.08 | -1.03% |
| 2009-11-17 | 7.88 | 7.88 | 7.66 | 7.75 | 136900 | 1059896 | -0.15 | -1.90% |
| 2009-11-16 | 7.95 | 7.95 | 7.76 | 7.90 | 167906 | 1317015 | 0.05 | 0.64% |
| 2009-11-13 | 7.70 | 7.90 | 7.50 | 7.85 | 142961 | 1103325 | 0.10 | 1.29% |
| 2009-11-12 | 7.60 | 7.93 | 7.49 | 7.75 | 196010 | 1511810 | 0.11 | 1.44% |
| 2009-11-11 | 7.50 | 8.00 | 7.50 | 7.64 | 269844 | 2108504 | 0.17 | 2.28% |
| 2009-11-10 | 7.60 | 7.75 | 7.46 | 7.47 | 212403 | 1610068 | -0.25 | -3.24% |
| 2009-11-09 | 7.06 | 7.72 | 6.99 | 7.72 | 426527 | 3190607 | 0.70 | 9.97% |
| 2009-11-06 | 7.26 | 7.39 | 7.00 | 7.02 | 275923 | 1970287 | -0.29 | -3.97% |
| 2009-11-05 | 7.28 | 7.50 | 7.10 | 7.31 | 229399 | 1681075 | -0.02 | -0.27% |
| 2009-11-04 | 7.20 | 7.44 | 7.09 | 7.33 | 236786 | 1714512 | 0.15 | 2.09% |
| 2009-11-03 | 7.18 | 7.54 | 7.05 | 7.18 | 314670 | 2296238 | -0.05 | -0.69% |
| 2009-11-02 | 6.55 | 7.50 | 6.49 | 7.23 | 444667 | 3126323 | 0.41 | 6.01% |
| 2009-10-30 | 6.28 | 6.82 | 6.28 | 6.82 | 402496 | 2697612 | 0.62 | 10.00% |
| 2009-10-29 | 6.27 | 6.37 | 6.17 | 6.20 | 145390 | 910154 | -0.23 | -3.58% |
| 2009-10-28 | 6.39 | 6.46 | 6.13 | 6.43 | 239405 | 1509663 | 0.06 | 0.94% |
| 2009-10-27 | 6.63 | 6.65 | 6.35 | 6.37 | 230530 | 1485928 | -0.29 | -4.35% |
| 2009-10-26 | 6.70 | 6.84 | 6.53 | 6.66 | 289735 | 1931377 | -0.21 | -3.06% |
| 2009-10-23 | 6.79 | 7.15 | 6.71 | 6.87 | 694087 | 4831829 | 0.37 | 5.69% |
| 2009-10-22 | 5.91 | 6.50 | 5.89 | 6.50 | 250198 | 1587629 | 0.59 | 9.98% |
| 2009-10-21 | 6.12 | 6.12 | 5.91 | 5.91 | 161170 | 967042 | -0.25 | -4.06% |
| 2009-10-20 | 6.03 | 6.33 | 5.92 | 6.16 | 269133 | 1656508 | 0.12 | 1.99% |
| 2009-10-19 | 5.95 | 6.09 | 5.85 | 6.04 | 179397 | 1073272 | -0.02 | -0.33% |
| 2009-10-16 | 5.99 | 6.13 | 5.80 | 6.06 | 284906 | 1711643 | 0.14 | 2.37% |
| 2009-10-15 | 5.40 | 5.92 | 5.37 | 5.92 | 199407 | 1153472 | 0.54 | 10.04% |
| 2009-10-14 | 5.28 | 5.47 | 5.28 | 5.38 | 58356 | 315128 | 0.11 | 2.09% |
| 2009-10-13 | 5.22 | 5.37 | 5.21 | 5.27 | 37910 | 200463 | 0.03 | 0.57% |
| 2009-10-12 | 5.25 | 5.35 | 5.20 | 5.24 | 48914 | 258358 | -0.01 | -0.19% |
| 2009-10-09 | 5.03 | 5.29 | 5.03 | 5.25 | 48275 | 250542 | 0.27 | 5.42% |
| 2009-09-30 | 4.96 | 5.17 | 4.90 | 4.98 | 62779 | 315713 | 0.10 | 2.05% |
| 2009-09-29 | 5.10 | 5.19 | 4.83 | 4.88 | 55682 | 276556 | -0.24 | -4.69% |
| 2009-09-28 | 5.46 | 5.54 | 4.94 | 5.12 | 64599 | 342771 | -0.37 | -6.74% |
| 2009-09-25 | 5.42 | 5.58 | 5.30 | 5.49 | 54990 | 299295 | 0.01 | 0.18% |
| 2009-09-24 | 5.33 | 5.58 | 5.25 | 5.48 | 80056 | 432750 | 0.14 | 2.62% |
| 2009-09-23 | 5.61 | 5.68 | 5.25 | 5.34 | 100501 | 545550 | -0.26 | -4.64% |
| 2009-09-22 | 5.88 | 5.89 | 5.59 | 5.60 | 108685 | 623874 | -0.31 | -5.25% |
| 2009-09-21 | 5.75 | 5.94 | 5.72 | 5.91 | 91475 | 535154 | 0.16 | 2.78% |
| 2009-09-18 | 6.18 | 6.20 | 5.64 | 5.75 | 146361 | 873590 | -0.41 | -6.66% |
| N 2009-09-17 | 6.02 | 6.18 | 5.98 | 6.16 | 188844 | 1148931 | 0.08 | 1.32% |
| 2009-09-15 | 6.13 | 6.18 | 5.96 | 6.08 | 170744 | 1036377 | -0.10 | -1.62% |
| 2009-09-14 | 6.23 | 6.26 | 6.02 | 6.18 | 210885 | 1294964 | 0.02 | 0.33% |
| 2009-09-11 | 6.04 | 6.30 | 5.96 | 6.16 | 293763 | 1817700 | 0.06 | 0.98% |
| 2009-09-10 | 5.73 | 6.19 | 5.62 | 6.10 | 260285 | 1546722 | 0.38 | 6.64% |
| 2009-09-09 | 5.86 | 5.90 | 5.60 | 5.72 | 157913 | 904060 | -0.14 | -2.39% |
| 2009-09-08 | 5.70 | 6.01 | 5.67 | 5.86 | 179571 | 1059366 | 0.02 | 0.34% |
| 2009-09-07 | 5.91 | 6.20 | 5.80 | 5.84 | 264460 | 1591801 | -0.15 | -2.50% |
| 2009-09-04 | 5.90 | 6.15 | 5.76 | 5.99 | 252183 | 1499213 | 0.00 | 0.00% |
| N 2009-09-03 | 5.89 | 6.08 | 5.64 | 5.99 | 309136 | 1821013 | 0.08 | 1.35% |
| 2009-09-02 | 5.48 | 6.08 | 5.39 | 5.91 | 355826 | 2051962 | 0.37 | 6.68% |
| 2009-09-01 | 5.34 | 5.65 | 5.09 | 5.54 | 199979 | 1082630 | 0.21 | 3.94% |
| N 2009-08-31 | 5.05 | 5.45 | 5.00 | 5.33 | 136415 | 709097 | 0.23 | 4.51% |
| N 2009-08-28 | 5.28 | 5.37 | 5.02 | 5.10 | 106713 | 548468 | -0.24 | -4.49% |
| N 2009-08-27 | 5.49 | 5.65 | 5.25 | 5.34 | 149079 | 804957 | -0.15 | -2.73% |
| N 2009-08-26 | 5.41 | 5.66 | 5.36 | 5.49 | 199022 | 1099246 | -0.06 | -1.08% |
| N 2009-08-25 | 5.13 | 5.70 | 5.07 | 5.55 | 260165 | 1415842 | 0.32 | 6.12% |
| 2009-08-24 | 5.12 | 5.38 | 4.91 | 5.23 | 212350 | 1111759 | 0.11 | 2.15% |
| 2009-08-21 | 4.62 | 5.12 | 4.55 | 5.12 | 281596 | 1381984 | 0.47 | 10.11% |
| N 2009-08-20 | 4.24 | 4.65 | 4.23 | 4.65 | 82977 | 370981 | 0.42 | 9.93% |
| 2009-08-19 | 4.56 | 4.58 | 4.19 | 4.23 | 57587 | 251934 | -0.33 | -7.24% |
| 2009-08-18 | 4.42 | 4.60 | 4.40 | 4.56 | 48296 | 217691 | 0.13 | 2.94% |
| 2009-08-17 | 4.74 | 4.74 | 4.42 | 4.43 | 69541 | 318532 | -0.37 | -7.71% |
| 2009-08-14 | 5.13 | 5.13 | 4.80 | 4.80 | 59998 | 297319 | -0.31 | -6.07% |
| 2009-08-13 | 5.20 | 5.25 | 4.98 | 5.11 | 54055 | 274805 | -0.05 | -0.97% |
| 2009-08-12 | 5.50 | 5.55 | 5.15 | 5.16 | 55872 | 298180 | -0.36 | -6.52% |
| 2009-08-11 | 5.56 | 5.57 | 5.46 | 5.52 | 37648 | 207872 | 0.00 | 0.00% |
| 2009-08-10 | 5.49 | 5.62 | 5.40 | 5.52 | 47535 | 262055 | 0.03 | 0.55% |
| 2009-08-07 | 5.61 | 5.74 | 5.42 | 5.49 | 90625 | 510713 | -0.09 | -1.61% |
| 2009-08-06 | 5.68 | 5.68 | 5.50 | 5.58 | 68279 | 380933 | -0.11 | -1.93% |
| 2009-08-05 | 5.55 | 5.76 | 5.51 | 5.69 | 106378 | 601787 | 0.12 | 2.15% |
| 2009-08-04 | 5.59 | 5.60 | 5.38 | 5.57 | 88656 | 487176 | -0.02 | -0.36% |
| 2009-08-03 | 5.52 | 5.60 | 5.48 | 5.59 | 78387 | 434840 | 0.07 | 1.27% |
| 2009-07-31 | 5.39 | 5.54 | 5.27 | 5.52 | 73912 | 403134 | 0.15 | 2.79% |
| 2009-07-30 | 5.55 | 5.59 | 5.16 | 5.37 | 112545 | 604275 | -0.10 | -1.83% |
| 2009-07-29 | 6.01 | 6.01 | 5.42 | 5.47 | 143971 | 828147 | -0.55 | -9.14% |
| 2009-07-28 | 5.87 | 6.09 | 5.78 | 6.02 | 172347 | 1025433 | 0.16 | 2.73% |
| 2009-07-27 | 5.78 | 5.88 | 5.75 | 5.86 | 95102 | 554084 | 0.08 | 1.38% |
| 2009-07-24 | 5.83 | 5.91 | 5.70 | 5.78 | 92022 | 535067 | -0.04 | -0.69% |
| 2009-07-23 | 5.83 | 5.85 | 5.71 | 5.82 | 101058 | 584395 | 0.02 | 0.34% |
| 2009-07-22 | 5.70 | 5.81 | 5.69 | 5.80 | 92300 | 532221 | 0.06 | 1.04% |
| 2009-07-21 | 6.08 | 6.10 | 5.73 | 5.74 | 197236 | 1163161 | -0.34 | -5.59% |
| 2009-07-20 | 6.04 | 6.12 | 5.99 | 6.08 | 150793 | 912322 | 0.06 | 1.00% |
| 2009-07-17 | 6.04 | 6.07 | 5.95 | 6.02 | 131652 | 791480 | -0.02 | -0.33% |
| N 2009-07-16 | 6.10 | 6.15 | 5.95 | 6.04 | 134598 | 812876 | -0.11 | -1.79% |
| N 2009-07-15 | 6.21 | 6.22 | 6.03 | 6.15 | 164186 | 999558 | -0.06 | -0.97% |
| 2009-07-14 | 6.18 | 6.26 | 6.10 | 6.21 | 122112 | 755390 | 0.03 | 0.48% |
| 2009-07-13 | 6.05 | 6.25 | 6.01 | 6.18 | 137854 | 851148 | 0.11 | 1.81% |
| 2009-07-10 | 6.04 | 6.30 | 6.00 | 6.07 | 218897 | 1346992 | 0.00 | 0.00% |
| 2009-07-09 | 6.02 | 6.10 | 5.90 | 6.07 | 167202 | 1006986 | 0.07 | 1.17% |
| 2009-07-08 | 5.78 | 6.04 | 5.73 | 6.00 | 178687 | 1060219 | 0.23 | 3.99% |
| 2009-07-07 | 5.73 | 5.85 | 5.67 | 5.77 | 67014 | 385593 | 0.02 | 0.35% |
| 2009-07-06 | 5.88 | 5.92 | 5.70 | 5.75 | 100702 | 581532 | -0.17 | -2.87% |
| 2009-07-03 | 5.81 | 6.10 | 5.70 | 5.92 | 147413 | 869728 | 0.04 | 0.68% |
| 2009-07-02 | 5.67 | 5.91 | 5.62 | 5.88 | 125468 | 727550 | 0.20 | 3.52% |
| 2009-07-01 | 5.64 | 5.79 | 5.61 | 5.68 | 61247 | 348073 | -0.01 | -0.18% |
| 2009-06-30 | 5.95 | 5.97 | 5.69 | 5.69 | 86814 | 498481 | -0.24 | -4.05% |
| 2009-06-29 | 5.89 | 5.99 | 5.81 | 5.93 | 93420 | 549802 | 0.06 | 1.02% |
| 2009-06-26 | 5.70 | 5.97 | 5.64 | 5.87 | 140270 | 816547 | 0.15 | 2.62% |
| 2009-06-25 | 5.72 | 5.78 | 5.62 | 5.72 | 81590 | 463407 | -0.01 | -0.17% |
| 2009-06-24 | 5.63 | 5.78 | 5.63 | 5.73 | 64281 | 366152 | 0.05 | 0.88% |
| 2009-06-23 | 5.70 | 5.74 | 5.55 | 5.68 | 94116 | 528901 | -0.07 | -1.22% |
| N 2009-06-22 | 6.02 | 6.02 | 5.71 | 5.75 | 153277 | 888700 | -0.35 | -5.74% |
| N 2009-06-19 | 6.03 | 6.20 | 5.97 | 6.10 | 160648 | 977892 | 0.16 | 2.69% |
| 2009-06-18 | 5.95 | 6.04 | 5.88 | 5.94 | 79132 | 471493 | -0.04 | -0.67% |
| 2009-06-17 | 6.00 | 6.05 | 5.75 | 5.98 | 99852 | 588807 | -0.06 | -0.99% |
| 2009-06-16 | 5.80 | 6.17 | 5.70 | 6.04 | 129134 | 773721 | 0.21 | 3.60% |
| 2009-06-15 | 5.74 | 5.86 | 5.65 | 5.83 | 80134 | 461364 | 0.12 | 2.10% |
| 2009-06-12 | 6.09 | 6.20 | 5.60 | 5.71 | 153156 | 894209 | -0.31 | -5.15% |
| 2009-06-11 | 6.00 | 6.07 | 5.90 | 6.02 | 68158 | 407717 | -0.07 | -1.15% |
| 2009-06-10 | 5.93 | 6.14 | 5.90 | 6.09 | 106140 | 639268 | 0.13 | 2.18% |
| 2009-06-09 | 6.22 | 6.22 | 5.82 | 5.96 | 146606 | 877156 | -0.29 | -4.64% |
| 2009-06-08 | 6.17 | 6.36 | 6.02 | 6.25 | 129662 | 807120 | 0.05 | 0.81% |
| 2009-06-05 | 6.19 | 6.34 | 6.14 | 6.20 | 150155 | 930382 | -0.12 | -1.90% |
| N 2009-06-04 | 6.47 | 6.55 | 6.18 | 6.32 | 269226 | 1710631 | -0.36 | -5.39% |
| N 2009-06-03 | 6.42 | 6.72 | 6.31 | 6.68 | 214384 | 1403162 | 0.16 | 2.45% |
| 2009-06-02 | 6.39 | 6.73 | 6.26 | 6.52 | 278912 | 1808713 | 0.39 | 6.36% |
| 2009-06-01 | 5.57 | 6.13 | 5.42 | 6.13 | 163945 | 972689 | 0.56 | 10.05% |
| 2009-05-27 | 5.51 | 5.88 | 5.44 | 5.57 | 343570 | 1946535 | 0.07 | 1.27% |
| 2009-05-26 | 5.05 | 5.50 | 5.02 | 5.50 | 328071 | 1735683 | 0.50 | 10.00% |
