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 | 7.34 | 7.57 | 7.30 | 7.53 | 246862 | 1834699 | 0.19 | 2.59% |
| 2009-11-24 | 7.73 | 7.83 | 7.31 | 7.34 | 362488 | 2767622 | -0.37 | -4.80% |
| 2009-11-23 | 7.69 | 7.74 | 7.63 | 7.71 | 251747 | 1935746 | 0.03 | 0.39% |
| 2009-11-20 | 7.66 | 7.76 | 7.61 | 7.68 | 246330 | 1894496 | -0.02 | -0.26% |
| 2009-11-19 | 7.69 | 7.71 | 7.58 | 7.70 | 252082 | 1929548 | 0.08 | 1.05% |
| 2009-11-18 | 7.56 | 7.62 | 7.50 | 7.62 | 218000 | 1649633 | 0.10 | 1.33% |
| 2009-11-17 | 7.60 | 7.62 | 7.49 | 7.52 | 245811 | 1851257 | -0.08 | -1.05% |
| 2009-11-16 | 7.52 | 7.67 | 7.44 | 7.60 | 430349 | 3245718 | 0.14 | 1.88% |
| 2009-11-13 | 7.28 | 7.47 | 7.28 | 7.46 | 281894 | 2084183 | 0.13 | 1.77% |
| 2009-11-12 | 7.26 | 7.41 | 7.24 | 7.33 | 248016 | 1820014 | 0.07 | 0.96% |
| 2009-11-11 | 7.30 | 7.33 | 7.17 | 7.26 | 160528 | 1163473 | -0.04 | -0.55% |
| 2009-11-10 | 7.39 | 7.42 | 7.30 | 7.30 | 222942 | 1634443 | -0.07 | -0.95% |
| 2009-11-09 | 7.34 | 7.41 | 7.30 | 7.37 | 242154 | 1782017 | 0.12 | 1.66% |
| 2009-11-06 | 7.32 | 7.35 | 7.24 | 7.25 | 228770 | 1665958 | -0.01 | -0.14% |
| 2009-11-05 | 7.20 | 7.32 | 7.17 | 7.26 | 207020 | 1501081 | 0.07 | 0.97% |
| 2009-11-04 | 7.14 | 7.25 | 7.05 | 7.19 | 206646 | 1478057 | 0.04 | 0.56% |
| 2009-11-03 | 7.05 | 7.15 | 7.00 | 7.15 | 222094 | 1574662 | 0.11 | 1.56% |
| 2009-11-02 | 6.80 | 7.06 | 6.77 | 7.04 | 159625 | 1105034 | 0.08 | 1.15% |
| 2009-10-30 | 7.10 | 7.12 | 6.94 | 6.96 | 286050 | 2006783 | -0.06 | -0.85% |
| 2009-10-29 | 7.18 | 7.24 | 6.98 | 7.02 | 175043 | 1238991 | -0.27 | -3.70% |
| 2009-10-28 | 7.08 | 7.34 | 7.05 | 7.29 | 146977 | 1059513 | 0.20 | 2.82% |
| 2009-10-27 | 7.25 | 7.25 | 7.07 | 7.09 | 115363 | 827097 | -0.23 | -3.14% |
| 2009-10-26 | 7.25 | 7.34 | 7.20 | 7.32 | 174381 | 1266587 | 0.12 | 1.67% |
| 2009-10-23 | 7.17 | 7.24 | 7.16 | 7.20 | 132893 | 957812 | 0.05 | 0.70% |
| 2009-10-22 | 7.10 | 7.18 | 7.10 | 7.15 | 78647 | 560870 | -0.02 | -0.28% |
| 2009-10-21 | 7.18 | 7.23 | 7.13 | 7.17 | 95479 | 685638 | -0.01 | -0.14% |
| 2009-10-20 | 7.15 | 7.25 | 7.13 | 7.18 | 128228 | 920053 | 0.07 | 0.98% |
| 2009-10-19 | 6.98 | 7.11 | 6.93 | 7.11 | 102132 | 721636 | 0.12 | 1.72% |
| 2009-10-16 | 7.06 | 7.09 | 6.89 | 6.99 | 75335 | 525490 | -0.06 | -0.85% |
| 2009-10-15 | 7.05 | 7.10 | 6.97 | 7.05 | 81340 | 573150 | 0.07 | 1.00% |
| 2009-10-14 | 6.93 | 7.07 | 6.91 | 6.98 | 97168 | 680799 | 0.04 | 0.58% |
| 2009-10-13 | 6.90 | 6.95 | 6.86 | 6.94 | 54898 | 379192 | 0.07 | 1.02% |
| 2009-10-12 | 6.91 | 6.96 | 6.83 | 6.87 | 58118 | 400636 | -0.06 | -0.87% |
| 2009-10-09 | 6.78 | 6.94 | 6.78 | 6.93 | 65466 | 449773 | 0.23 | 3.43% |
| 2009-09-30 | 6.66 | 6.72 | 6.62 | 6.70 | 53206 | 355526 | 0.11 | 1.67% |
| 2009-09-29 | 6.62 | 6.73 | 6.50 | 6.59 | 65114 | 429531 | -0.07 | -1.05% |
| 2009-09-28 | 6.87 | 6.92 | 6.65 | 6.66 | 57484 | 390592 | -0.18 | -2.63% |
| 2009-09-25 | 6.88 | 6.92 | 6.79 | 6.84 | 58584 | 402045 | -0.03 | -0.44% |
| N 2009-09-24 | 6.89 | 6.95 | 6.74 | 6.87 | 79505 | 545605 | -0.01 | -0.14% |
| 2009-09-23 | 7.03 | 7.12 | 6.83 | 6.88 | 98352 | 687699 | -0.17 | -2.41% |
| 2009-09-22 | 7.20 | 7.35 | 7.05 | 7.05 | 94373 | 679761 | -0.16 | -2.22% |
| N 2009-09-21 | 7.10 | 7.24 | 6.95 | 7.21 | 106450 | 753868 | 0.07 | 0.98% |
| 2009-09-18 | 7.40 | 7.52 | 7.03 | 7.14 | 181067 | 1330898 | -0.26 | -3.51% |
| N 2009-09-17 | 7.27 | 7.45 | 7.27 | 7.40 | 172085 | 1268200 | 0.13 | 1.79% |
| N 2009-09-16 | 7.39 | 7.40 | 7.18 | 7.27 | 146295 | 1065888 | -0.11 | -1.49% |
| N 2009-09-15 | 7.33 | 7.48 | 7.27 | 7.38 | 184992 | 1365982 | 0.04 | 0.55% |
| N 2009-09-14 | 7.37 | 7.46 | 7.26 | 7.34 | 268984 | 1982481 | 0.17 | 2.37% |
| 2009-09-11 | 7.03 | 7.26 | 7.01 | 7.17 | 159981 | 1147571 | 0.12 | 1.70% |
| N 2009-09-10 | 7.03 | 7.10 | 6.97 | 7.05 | 100963 | 711189 | -0.01 | -0.14% |
| N 2009-09-09 | 7.08 | 7.10 | 6.92 | 7.06 | 131619 | 923202 | 0.00 | 0.00% |
| N 2009-09-08 | 6.98 | 7.08 | 6.91 | 7.06 | 120671 | 846858 | 0.04 | 0.57% |
| N 2009-09-07 | 7.05 | 7.12 | 6.98 | 7.02 | 133907 | 944424 | -0.01 | -0.14% |
| N 2009-09-04 | 6.98 | 7.04 | 6.88 | 7.03 | 158697 | 1105060 | 0.03 | 0.43% |
| N 2009-09-03 | 6.76 | 7.05 | 6.72 | 7.00 | 134356 | 931844 | 0.24 | 3.55% |
| 2009-09-02 | 6.74 | 6.79 | 6.66 | 6.76 | 48218 | 324650 | 0.05 | 0.74% |
| 2009-09-01 | 6.68 | 6.85 | 6.66 | 6.71 | 66419 | 448604 | 0.02 | 0.30% |
| 2009-08-31 | 7.05 | 7.05 | 6.68 | 6.69 | 122394 | 835426 | -0.39 | -5.51% |
| N 2009-08-28 | 7.35 | 7.41 | 7.04 | 7.08 | 153115 | 1096986 | -0.31 | -4.20% |
| 2009-08-27 | 7.34 | 7.54 | 7.29 | 7.39 | 169035 | 1253224 | -0.03 | -0.40% |
| 2009-08-26 | 7.20 | 7.55 | 7.11 | 7.42 | 194419 | 1427541 | 0.22 | 3.06% |
| N 2009-08-25 | 7.15 | 7.26 | 6.93 | 7.20 | 243072 | 1735877 | 0.09 | 1.27% |
| N 2009-08-24 | 7.11 | 7.15 | 7.01 | 7.11 | 120479 | 852860 | -0.01 | -0.14% |
| 2009-08-21 | 7.02 | 7.15 | 6.94 | 7.12 | 125220 | 882238 | 0.10 | 1.43% |
| 2009-08-20 | 6.77 | 7.05 | 6.77 | 7.02 | 105850 | 732803 | 0.26 | 3.85% |
| 2009-08-19 | 7.06 | 7.08 | 6.66 | 6.76 | 108021 | 743612 | -0.29 | -4.11% |
| 2009-08-18 | 6.83 | 7.10 | 6.81 | 7.05 | 106624 | 745564 | 0.14 | 2.03% |
| N 2009-08-17 | 7.14 | 7.25 | 6.89 | 6.91 | 148369 | 1047289 | -0.30 | -4.16% |
| 2009-08-14 | 7.63 | 7.64 | 7.20 | 7.21 | 173613 | 1280226 | -0.42 | -5.50% |
| 2009-08-13 | 7.66 | 7.72 | 7.52 | 7.63 | 139192 | 1059566 | 0.01 | 0.13% |
| N 2009-08-12 | 8.01 | 8.01 | 7.60 | 7.62 | 165196 | 1285704 | -0.43 | -5.34% |
| 2009-08-11 | 8.05 | 8.10 | 7.89 | 8.05 | 139871 | 1120161 | 0.00 | 0.00% |
| N 2009-08-10 | 8.24 | 8.28 | 7.87 | 8.05 | 209855 | 1690807 | -0.06 | -0.74% |
| 2009-08-07 | 8.35 | 8.54 | 8.06 | 8.11 | 242466 | 2011740 | -0.43 | -5.04% |
| 2009-08-06 | 8.65 | 8.84 | 8.46 | 8.54 | 495643 | 4292790 | 0.11 | 1.30% |
| N 2009-08-05 | 8.33 | 8.63 | 8.28 | 8.43 | 455949 | 3858831 | 0.14 | 1.69% |
| 2009-08-04 | 8.31 | 8.32 | 8.07 | 8.29 | 268597 | 2197130 | 0.00 | 0.00% |
| N 2009-08-03 | 8.16 | 8.35 | 8.05 | 8.29 | 259386 | 2129954 | 0.14 | 1.72% |
| N 2009-07-31 | 8.04 | 8.25 | 7.82 | 8.15 | 236576 | 1899581 | 0.30 | 3.82% |
| N 2009-07-30 | 7.86 | 7.99 | 7.60 | 7.85 | 180917 | 1403001 | 0.00 | 0.00% |
| N 2009-07-29 | 8.44 | 8.44 | 7.54 | 7.85 | 201765 | 1637103 | -0.53 | -6.33% |
| N 2009-07-28 | 8.34 | 8.48 | 8.28 | 8.38 | 231674 | 1939708 | 0.10 | 1.21% |
| N 2009-07-27 | 8.07 | 8.36 | 7.99 | 8.28 | 218638 | 1788186 | 0.23 | 2.86% |
| N 2009-07-24 | 8.13 | 8.17 | 7.91 | 8.05 | 155744 | 1253921 | -0.05 | -0.62% |
| 2009-07-23 | 8.11 | 8.11 | 7.98 | 8.10 | 132117 | 1062075 | -0.01 | -0.12% |
| 2009-07-22 | 8.00 | 8.13 | 8.00 | 8.11 | 146100 | 1178730 | 0.08 | 1.00% |
| 2009-07-21 | 8.31 | 8.41 | 8.01 | 8.03 | 208760 | 1719206 | -0.23 | -2.79% |
| N 2009-07-20 | 8.21 | 8.29 | 8.15 | 8.26 | 176719 | 1454869 | 0.09 | 1.10% |
| N 2009-07-17 | 8.15 | 8.18 | 8.05 | 8.17 | 133485 | 1082800 | 0.06 | 0.74% |
| N 2009-07-16 | 8.25 | 8.33 | 8.09 | 8.11 | 248273 | 2026968 | -0.19 | -2.29% |
| 2009-07-15 | 8.45 | 8.48 | 8.19 | 8.30 | 243472 | 2022714 | -0.10 | -1.19% |
| N 2009-07-14 | 8.36 | 8.50 | 8.21 | 8.40 | 169564 | 1416927 | 0.07 | 0.84% |
| N 2009-07-13 | 8.08 | 8.38 | 8.01 | 8.33 | 275252 | 2271194 | 0.34 | 4.25% |
| N 2009-07-10 | 8.02 | 8.07 | 7.86 | 7.99 | 158878 | 1262848 | 0.01 | 0.12% |
| 2009-07-09 | 7.78 | 7.98 | 7.75 | 7.98 | 140955 | 1114793 | 0.18 | 2.31% |
| N 2009-07-08 | 7.82 | 7.83 | 7.70 | 7.80 | 101165 | 785385 | -0.08 | -1.01% |
| 2009-07-07 | 7.96 | 8.10 | 7.85 | 7.88 | 123972 | 988347 | -0.09 | -1.13% |
| 2009-07-06 | 7.87 | 8.01 | 7.75 | 7.97 | 131861 | 1037384 | 0.13 | 1.66% |
| 2009-07-03 | 7.68 | 7.91 | 7.65 | 7.84 | 133538 | 1041382 | 0.11 | 1.42% |
| 2009-07-02 | 7.77 | 7.92 | 7.66 | 7.73 | 112753 | 874641 | -0.05 | -0.64% |
| 2009-07-01 | 7.72 | 7.78 | 7.60 | 7.78 | 117530 | 904195 | 0.06 | 0.78% |
| N 2009-06-30 | 8.00 | 8.03 | 7.67 | 7.72 | 114907 | 897303 | -0.28 | -3.50% |
| 2009-06-29 | 7.86 | 8.15 | 7.81 | 8.00 | 146851 | 1171752 | 0.17 | 2.17% |
| 2009-06-26 | 8.00 | 8.05 | 7.77 | 7.83 | 98769 | 774467 | -0.22 | -2.73% |
| 2009-06-25 | 8.03 | 8.15 | 7.88 | 8.05 | 116145 | 926746 | 0.01 | 0.12% |
| 2009-06-24 | 7.86 | 8.20 | 7.85 | 8.04 | 215989 | 1747901 | 0.08 | 1.00% |
| N 2009-06-23 | 7.58 | 8.16 | 7.49 | 7.96 | 307932 | 2442508 | 0.29 | 3.78% |
| 2009-06-22 | 7.73 | 7.85 | 7.59 | 7.67 | 147350 | 1131316 | -0.04 | -0.52% |
| N 2009-06-19 | 7.28 | 7.85 | 7.25 | 7.71 | 346663 | 2633348 | 0.44 | 6.05% |
| N 2009-06-18 | 7.32 | 7.34 | 7.20 | 7.27 | 113713 | 826690 | -0.05 | -0.68% |
| 2009-06-17 | 7.03 | 7.45 | 7.03 | 7.32 | 342363 | 2495719 | 0.24 | 3.39% |
| 2009-06-16 | 7.05 | 7.15 | 6.97 | 7.08 | 166303 | 1180072 | 0.00 | 0.00% |
| N 2009-06-15 | 6.81 | 7.14 | 6.80 | 7.08 | 165309 | 1152749 | 0.32 | 4.73% |
| N 2009-06-12 | 6.96 | 6.96 | 6.71 | 6.76 | 141152 | 963582 | -0.22 | -3.15% |
| N 2009-06-11 | 7.18 | 7.18 | 6.94 | 6.98 | 152890 | 1078078 | -0.20 | -2.79% |
| 2009-06-10 | 7.00 | 7.22 | 6.96 | 7.18 | 328686 | 2330497 | 0.22 | 3.16% |
| 2009-06-09 | 6.86 | 6.97 | 6.81 | 6.96 | 134406 | 927774 | 0.10 | 1.46% |
| 2009-06-08 | 6.83 | 6.93 | 6.78 | 6.86 | 81134 | 555899 | 0.04 | 0.59% |
| 2009-06-05 | 6.85 | 6.95 | 6.82 | 6.82 | 104375 | 717216 | -0.01 | -0.15% |
| 2009-06-04 | 6.95 | 6.95 | 6.78 | 6.83 | 123809 | 848865 | -0.13 | -1.87% |
| 2009-06-03 | 6.86 | 7.03 | 6.79 | 6.96 | 159633 | 1104731 | 0.11 | 1.61% |
| 2009-06-02 | 6.90 | 6.93 | 6.82 | 6.85 | 101330 | 696169 | -0.01 | -0.15% |
| 2009-06-01 | 6.83 | 6.89 | 6.78 | 6.86 | 111913 | 765828 | 0.08 | 1.18% |
| N 2009-05-27 | 6.89 | 6.95 | 6.73 | 6.78 | 128660 | 879639 | 0.07 | 1.04% |
| N 2009-05-26 | 6.70 | 6.80 | 6.60 | 6.71 | 113145 | 758546 | 0.06 | 0.90% |
| N 2009-05-25 | 6.60 | 6.71 | 6.52 | 6.65 | 112109 | 740008 | -0.09 | -1.33% |
