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 | 8.29 | 8.30 | 7.79 | 7.79 | 378170 | 2987388 | -0.87 | -10.05% |
| 2009-11-26 | 8.60 | 9.09 | 8.50 | 8.66 | 672052 | 5959720 | 0.40 | 4.84% |
| 2009-11-25 | 7.50 | 8.26 | 7.50 | 8.26 | 309168 | 2497383 | 0.75 | 9.99% |
| 2009-11-24 | 8.00 | 8.22 | 7.40 | 7.51 | 200158 | 1582458 | -0.44 | -5.54% |
| 2009-11-23 | 7.88 | 8.00 | 7.60 | 7.95 | 114240 | 898593 | 0.13 | 1.66% |
| 2009-11-20 | 7.60 | 7.98 | 7.56 | 7.82 | 153878 | 1199618 | 0.22 | 2.90% |
| 2009-11-19 | 7.31 | 7.63 | 7.31 | 7.60 | 127875 | 961225 | 0.29 | 3.97% |
| 2009-11-18 | 7.43 | 7.53 | 7.30 | 7.31 | 80142 | 591333 | -0.11 | -1.48% |
| 2009-11-17 | 7.58 | 7.62 | 7.38 | 7.42 | 125882 | 940881 | 0.02 | 0.27% |
| 2009-11-13 | 7.16 | 7.40 | 7.05 | 7.40 | 126690 | 924645 | 0.20 | 2.78% |
| 2009-11-12 | 7.35 | 7.38 | 7.16 | 7.20 | 72929 | 530224 | -0.13 | -1.77% |
| 2009-11-11 | 7.18 | 7.37 | 7.09 | 7.33 | 95981 | 697439 | 0.14 | 1.95% |
| 2009-11-10 | 7.21 | 7.28 | 7.15 | 7.19 | 73864 | 532531 | -0.01 | -0.14% |
| 2009-11-09 | 7.15 | 7.20 | 7.05 | 7.20 | 74615 | 533201 | 0.12 | 1.70% |
| 2009-11-06 | 7.06 | 7.27 | 7.01 | 7.08 | 89834 | 640215 | -0.08 | -1.12% |
| 2009-11-05 | 7.11 | 7.34 | 7.06 | 7.16 | 132409 | 953940 | 0.11 | 1.56% |
| 2009-11-04 | 6.90 | 7.05 | 6.75 | 7.05 | 91203 | 631640 | 0.15 | 2.17% |
| 2009-11-03 | 6.82 | 7.09 | 6.82 | 6.90 | 100595 | 699791 | 0.21 | 3.14% |
| 2009-11-02 | 6.36 | 6.70 | 6.26 | 6.69 | 62920 | 412847 | 0.23 | 3.56% |
| 2009-10-30 | 6.50 | 6.61 | 6.45 | 6.46 | 51973 | 338892 | 0.04 | 0.62% |
| 2009-10-29 | 6.65 | 6.76 | 6.38 | 6.42 | 64736 | 423577 | -0.37 | -5.45% |
| 2009-10-28 | 6.75 | 6.92 | 6.56 | 6.79 | 89537 | 603271 | -0.06 | -0.88% |
| 2009-10-27 | 6.77 | 7.35 | 6.68 | 6.85 | 208292 | 1468622 | 0.16 | 2.39% |
| 2009-10-26 | 6.83 | 6.92 | 6.62 | 6.69 | 77083 | 517433 | -0.14 | -2.05% |
| 2009-10-23 | 6.78 | 7.05 | 6.75 | 6.83 | 123293 | 848843 | -0.02 | -0.29% |
| 2009-10-22 | 6.80 | 7.09 | 6.60 | 6.85 | 201315 | 1367037 | -0.05 | -0.72% |
| 2009-10-21 | 6.46 | 7.11 | 6.38 | 6.90 | 271759 | 1880469 | 0.44 | 6.81% |
| 2009-10-20 | 6.51 | 6.53 | 6.38 | 6.46 | 62268 | 400515 | -0.03 | -0.46% |
| 2009-10-19 | 6.29 | 6.54 | 6.22 | 6.49 | 109719 | 704239 | 0.21 | 3.34% |
| 2009-10-16 | 6.25 | 6.39 | 6.10 | 6.28 | 66864 | 417858 | 0.00 | 0.00% |
| 2009-10-15 | 6.14 | 6.30 | 6.14 | 6.28 | 74010 | 460671 | 0.14 | 2.28% |
| 2009-10-14 | 6.13 | 6.28 | 6.07 | 6.14 | 53515 | 330767 | 0.02 | 0.33% |
| 2009-10-13 | 5.86 | 6.15 | 5.82 | 6.12 | 53297 | 323530 | 0.26 | 4.44% |
| 2009-10-12 | 5.92 | 5.96 | 5.83 | 5.86 | 25628 | 150931 | -0.03 | -0.51% |
| 2009-10-09 | 5.75 | 5.90 | 5.70 | 5.89 | 32252 | 186774 | 0.23 | 4.06% |
| 2009-09-30 | 5.60 | 5.77 | 5.59 | 5.66 | 28088 | 159469 | 0.10 | 1.80% |
| 2009-09-29 | 5.68 | 5.77 | 5.43 | 5.56 | 23989 | 133220 | -0.12 | -2.11% |
| 2009-09-28 | 5.90 | 5.96 | 5.65 | 5.68 | 17574 | 102863 | -0.20 | -3.40% |
| 2009-09-25 | 5.89 | 5.94 | 5.80 | 5.88 | 18723 | 110158 | 0.00 | 0.00% |
| 2009-09-24 | 5.87 | 6.04 | 5.70 | 5.88 | 35880 | 209095 | -0.05 | -0.84% |
| 2009-09-23 | 6.06 | 6.18 | 5.88 | 5.93 | 36378 | 219056 | -0.14 | -2.31% |
| N 2009-09-22 | 6.27 | 6.32 | 6.06 | 6.07 | 41118 | 254406 | -0.20 | -3.19% |
| 2009-09-21 | 6.29 | 6.29 | 6.00 | 6.27 | 51845 | 318490 | -0.06 | -0.95% |
| 2009-09-18 | 6.48 | 6.63 | 6.26 | 6.33 | 134435 | 874401 | -0.12 | -1.86% |
| 2009-09-17 | 6.24 | 6.45 | 6.24 | 6.45 | 89989 | 572984 | 0.21 | 3.37% |
| 2009-09-16 | 6.30 | 6.30 | 6.10 | 6.24 | 59972 | 372699 | -0.07 | -1.11% |
| 2009-09-15 | 6.27 | 6.35 | 6.16 | 6.31 | 85404 | 534768 | 0.04 | 0.64% |
| 2009-09-14 | 6.10 | 6.30 | 6.07 | 6.27 | 75903 | 472807 | 0.17 | 2.79% |
| 2009-09-11 | 6.02 | 6.18 | 6.00 | 6.10 | 50652 | 308445 | 0.06 | 0.99% |
| 2009-09-10 | 6.20 | 6.22 | 6.01 | 6.04 | 53750 | 328713 | -0.14 | -2.27% |
| 2009-09-09 | 6.02 | 6.19 | 5.93 | 6.18 | 81971 | 495845 | 0.18 | 3.00% |
| 2009-09-08 | 5.90 | 6.03 | 5.80 | 6.00 | 44872 | 266732 | 0.08 | 1.35% |
| 2009-09-07 | 5.99 | 6.07 | 5.88 | 5.92 | 54956 | 328236 | -0.06 | -1.00% |
| 2009-09-04 | 5.95 | 6.05 | 5.90 | 5.98 | 40741 | 243888 | -0.02 | -0.33% |
| 2009-09-03 | 5.62 | 6.07 | 5.62 | 6.00 | 65371 | 383281 | 0.40 | 7.14% |
| 2009-09-02 | 5.62 | 5.70 | 5.52 | 5.60 | 17592 | 98940 | -0.05 | -0.89% |
| 2009-09-01 | 5.52 | 5.72 | 5.46 | 5.65 | 31489 | 176765 | 0.13 | 2.35% |
| 2009-08-31 | 6.00 | 6.00 | 5.50 | 5.52 | 36703 | 209898 | -0.51 | -8.46% |
| 2009-08-28 | 6.24 | 6.24 | 6.00 | 6.03 | 38780 | 235673 | -0.23 | -3.67% |
| 2009-08-27 | 6.12 | 6.26 | 6.05 | 6.26 | 70298 | 433496 | 0.10 | 1.62% |
| 2009-08-26 | 5.82 | 6.18 | 5.78 | 6.16 | 69000 | 416922 | 0.34 | 5.84% |
| N 2009-08-25 | 6.08 | 6.08 | 5.66 | 5.82 | 45141 | 262958 | -0.30 | -4.90% |
| 2009-08-24 | 6.07 | 6.14 | 5.98 | 6.12 | 47310 | 287053 | 0.07 | 1.16% |
| 2009-08-21 | 5.95 | 6.11 | 5.91 | 6.05 | 48015 | 288689 | 0.06 | 1.00% |
| N 2009-08-20 | 5.87 | 6.00 | 5.70 | 5.99 | 63529 | 374508 | 0.13 | 2.22% |
| 2009-08-19 | 6.51 | 6.54 | 5.86 | 5.86 | 70639 | 429528 | -0.67 | -10.26% |
| N 2009-08-18 | 6.41 | 6.59 | 6.41 | 6.53 | 50371 | 328181 | 0.11 | 1.71% |
| 2009-08-17 | 6.40 | 6.61 | 6.28 | 6.42 | 82718 | 530855 | -0.04 | -0.62% |
| 2009-08-14 | 6.84 | 6.86 | 6.46 | 6.46 | 36575 | 242455 | -0.38 | -5.56% |
| N 2009-08-13 | 6.74 | 6.89 | 6.69 | 6.84 | 36548 | 248851 | 0.01 | 0.15% |
| N 2009-08-12 | 7.00 | 7.11 | 6.82 | 6.83 | 43151 | 300766 | -0.15 | -2.15% |
| 2009-08-11 | 6.92 | 7.06 | 6.92 | 6.98 | 27745 | 193698 | 0.08 | 1.16% |
| 2009-08-10 | 6.99 | 7.08 | 6.83 | 6.90 | 40446 | 281054 | -0.06 | -0.86% |
| 2009-08-07 | 7.30 | 7.36 | 6.93 | 6.96 | 61579 | 440028 | -0.35 | -4.79% |
| 2009-08-06 | 7.30 | 7.45 | 7.11 | 7.31 | 70080 | 510263 | 0.01 | 0.14% |
| 2009-08-05 | 7.30 | 7.33 | 7.15 | 7.30 | 60843 | 440299 | 0.00 | 0.00% |
| 2009-08-04 | 7.45 | 7.48 | 7.15 | 7.30 | 55680 | 407666 | -0.10 | -1.35% |
| 2009-08-03 | 7.37 | 7.64 | 7.24 | 7.40 | 75466 | 561513 | 0.08 | 1.09% |
| 2009-07-31 | 7.08 | 7.32 | 7.02 | 7.32 | 84155 | 603848 | 0.25 | 3.54% |
| 2009-07-30 | 7.16 | 7.35 | 6.78 | 7.07 | 92467 | 646637 | -0.09 | -1.26% |
| 2009-07-29 | 7.82 | 7.83 | 7.02 | 7.16 | 109652 | 817316 | -0.64 | -8.21% |
| 2009-07-28 | 7.80 | 7.85 | 7.62 | 7.80 | 99614 | 769523 | 0.01 | 0.13% |
| 2009-07-27 | 7.86 | 7.93 | 7.71 | 7.79 | 94086 | 730516 | -0.07 | -0.89% |
| 2009-07-24 | 8.19 | 8.19 | 7.71 | 7.86 | 101306 | 801345 | -0.25 | -3.08% |
| 2009-07-23 | 7.89 | 8.24 | 7.85 | 8.11 | 169540 | 1370047 | 0.22 | 2.79% |
| 2009-07-22 | 7.72 | 7.92 | 7.72 | 7.89 | 95435 | 744949 | 0.11 | 1.41% |
| 2009-07-21 | 7.85 | 7.95 | 7.75 | 7.78 | 94811 | 746294 | -0.08 | -1.02% |
| 2009-07-20 | 7.87 | 7.87 | 7.70 | 7.86 | 96553 | 754012 | 0.01 | 0.13% |
| 2009-07-17 | 7.71 | 7.87 | 7.71 | 7.85 | 73350 | 570803 | 0.04 | 0.51% |
| 2009-07-16 | 7.90 | 7.97 | 7.70 | 7.81 | 119722 | 935694 | -0.07 | -0.89% |
| 2009-07-15 | 8.03 | 8.07 | 7.82 | 7.88 | 137711 | 1088990 | -0.19 | -2.35% |
| N 2009-07-14 | 7.99 | 8.10 | 7.95 | 8.07 | 85005 | 682303 | 0.09 | 1.13% |
| 2009-07-13 | 8.04 | 8.11 | 7.90 | 7.98 | 76190 | 609416 | -0.11 | -1.36% |
| 2009-07-10 | 8.07 | 8.27 | 7.95 | 8.09 | 105567 | 858239 | 0.04 | 0.50% |
| 2009-07-09 | 8.10 | 8.17 | 7.88 | 8.05 | 97878 | 784426 | -0.12 | -1.47% |
| 2009-07-08 | 7.90 | 8.28 | 7.78 | 8.17 | 128223 | 1025701 | 0.16 | 2.00% |
| 2009-07-07 | 8.10 | 8.22 | 7.87 | 8.01 | 147613 | 1184268 | -0.07 | -0.87% |
| 2009-07-06 | 8.18 | 8.62 | 8.05 | 8.08 | 315960 | 2631948 | 0.06 | 0.75% |
| 2009-07-03 | 7.58 | 8.17 | 7.51 | 8.02 | 224592 | 1781001 | 0.34 | 4.43% |
| 2009-07-02 | 7.77 | 7.83 | 7.48 | 7.68 | 143480 | 1096083 | 0.05 | 0.66% |
| N 2009-07-01 | 7.35 | 7.94 | 7.30 | 7.63 | 233740 | 1785182 | 0.33 | 4.52% |
| 2009-06-29 | 7.22 | 7.53 | 7.17 | 7.30 | 138714 | 1022684 | 0.09 | 1.25% |
| 2009-06-26 | 7.11 | 7.22 | 7.04 | 7.21 | 92731 | 663703 | 0.17 | 2.42% |
| 2009-06-25 | 7.10 | 7.19 | 7.00 | 7.04 | 58111 | 410855 | -0.10 | -1.40% |
| N 2009-06-24 | 7.12 | 7.26 | 7.09 | 7.14 | 91759 | 653973 | 0.04 | 0.56% |
| 2009-06-23 | 7.04 | 7.20 | 6.91 | 7.10 | 49905 | 351444 | 0.06 | 0.85% |
| 2009-06-22 | 7.14 | 7.14 | 7.01 | 7.04 | 40272 | 283993 | 0.00 | 0.00% |
| N 2009-06-19 | 7.19 | 7.21 | 7.01 | 7.04 | 69027 | 490646 | -0.15 | -2.09% |
| 2009-06-18 | 7.15 | 7.28 | 7.07 | 7.19 | 80979 | 581205 | 0.03 | 0.42% |
| 2009-06-17 | 6.92 | 7.21 | 6.83 | 7.16 | 107668 | 755710 | 0.24 | 3.47% |
| 2009-06-16 | 7.07 | 7.07 | 6.88 | 6.92 | 61793 | 429636 | -0.19 | -2.67% |
| 2009-06-15 | 7.05 | 7.28 | 7.00 | 7.11 | 75914 | 538044 | 0.08 | 1.14% |
| N 2009-06-12 | 7.20 | 7.38 | 6.98 | 7.03 | 99507 | 711244 | -0.27 | -3.70% |
| N 2009-06-11 | 7.78 | 8.18 | 7.30 | 7.30 | 194868 | 1491090 | -0.26 | -3.44% |
| 2009-06-10 | 7.64 | 7.64 | 7.33 | 7.56 | 108061 | 809440 | -0.10 | -1.30% |
| 2009-06-09 | 7.11 | 7.80 | 7.07 | 7.66 | 219188 | 1630689 | 0.52 | 7.28% |
| 2009-06-08 | 6.92 | 7.20 | 6.82 | 7.14 | 89239 | 629713 | 0.15 | 2.15% |
| 2009-06-05 | 7.11 | 7.18 | 6.90 | 6.99 | 89459 | 630669 | -0.06 | -0.85% |
| 2009-06-04 | 6.93 | 7.19 | 6.86 | 7.05 | 168154 | 1185733 | 0.20 | 2.92% |
| 2009-06-03 | 6.76 | 6.95 | 6.68 | 6.85 | 107739 | 739388 | 0.14 | 2.09% |
| 2009-06-02 | 6.56 | 6.80 | 6.52 | 6.71 | 87742 | 587895 | 0.15 | 2.29% |
| 2009-06-01 | 6.46 | 6.59 | 6.41 | 6.56 | 49586 | 323304 | 0.06 | 0.92% |
