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 | 7.75 | 7.75 | 7.34 | 7.38 | 117874 | 884731 | -0.48 | -6.11% |
| 2009-11-26 | 8.06 | 8.25 | 7.80 | 7.86 | 173163 | 1394165 | -0.16 | -2.00% |
| 2009-11-25 | 7.65 | 8.04 | 7.60 | 8.02 | 133757 | 1045390 | 0.34 | 4.43% |
| 2009-11-24 | 8.29 | 8.29 | 7.63 | 7.68 | 199087 | 1592290 | -0.58 | -7.02% |
| 2009-11-23 | 8.08 | 8.39 | 7.91 | 8.26 | 197884 | 1619775 | 0.16 | 1.98% |
| 2009-11-20 | 8.39 | 8.48 | 8.10 | 8.10 | 335337 | 2764842 | -0.14 | -1.70% |
| 2009-11-19 | 7.49 | 8.24 | 7.46 | 8.24 | 333098 | 2636230 | 0.75 | 10.01% |
| 2009-11-18 | 7.26 | 7.59 | 7.25 | 7.49 | 222135 | 1657445 | 0.23 | 3.17% |
| 2009-11-17 | 7.23 | 7.30 | 7.15 | 7.26 | 133723 | 965251 | 0.11 | 1.54% |
| 2009-11-16 | 7.04 | 7.18 | 7.02 | 7.15 | 126294 | 901523 | 0.16 | 2.29% |
| 2009-11-13 | 6.94 | 7.00 | 6.81 | 6.99 | 66763 | 462409 | 0.05 | 0.72% |
| 2009-11-12 | 6.97 | 7.06 | 6.90 | 6.94 | 76041 | 530862 | -0.02 | -0.29% |
| 2009-11-11 | 6.89 | 7.04 | 6.81 | 6.96 | 100480 | 696340 | -0.05 | -0.71% |
| 2009-11-10 | 7.04 | 7.45 | 7.00 | 7.01 | 285643 | 2046934 | 0.16 | 2.34% |
| 2009-11-09 | 6.77 | 6.89 | 6.73 | 6.85 | 95766 | 652739 | 0.08 | 1.18% |
| 2009-11-06 | 6.76 | 6.84 | 6.69 | 6.77 | 115248 | 780030 | 0.03 | 0.45% |
| 2009-11-05 | 6.58 | 6.82 | 6.55 | 6.74 | 121888 | 813937 | 0.16 | 2.43% |
| 2009-11-04 | 6.67 | 6.67 | 6.49 | 6.58 | 89653 | 588717 | -0.04 | -0.60% |
| 2009-11-03 | 6.37 | 6.64 | 6.36 | 6.62 | 116804 | 759557 | 0.24 | 3.76% |
| 2009-11-02 | 6.15 | 6.38 | 6.07 | 6.38 | 58909 | 368422 | 0.11 | 1.75% |
| 2009-10-30 | 6.28 | 6.35 | 6.27 | 6.27 | 48803 | 307724 | 0.07 | 1.13% |
| 2009-10-29 | 6.35 | 6.35 | 6.18 | 6.20 | 48053 | 301167 | -0.25 | -3.88% |
| 2009-10-28 | 6.40 | 6.45 | 6.29 | 6.45 | 51018 | 325976 | 0.05 | 0.78% |
| 2009-10-27 | 6.49 | 6.49 | 6.28 | 6.40 | 55122 | 352658 | -0.14 | -2.14% |
| 2009-10-26 | 6.57 | 6.57 | 6.38 | 6.54 | 47319 | 305969 | 0.02 | 0.31% |
| 2009-10-23 | 6.46 | 6.62 | 6.46 | 6.52 | 75114 | 491149 | 0.04 | 0.62% |
| 2009-10-22 | 6.39 | 6.58 | 6.32 | 6.48 | 66519 | 430113 | 0.10 | 1.57% |
| 2009-10-21 | 6.42 | 6.44 | 6.36 | 6.38 | 54302 | 347795 | -0.04 | -0.62% |
| 2009-10-20 | 6.40 | 6.45 | 6.30 | 6.42 | 76623 | 487957 | 0.03 | 0.47% |
| 2009-10-19 | 6.26 | 6.45 | 6.20 | 6.39 | 56086 | 356725 | 0.11 | 1.75% |
| 2009-10-16 | 6.22 | 6.30 | 6.05 | 6.28 | 37905 | 234759 | 0.08 | 1.29% |
| 2009-10-15 | 6.22 | 6.23 | 6.13 | 6.20 | 31887 | 197238 | 0.05 | 0.81% |
| 2009-10-14 | 6.13 | 6.24 | 6.13 | 6.15 | 39627 | 245548 | 0.04 | 0.66% |
| 2009-10-13 | 6.04 | 6.12 | 6.00 | 6.11 | 25879 | 157218 | 0.08 | 1.33% |
| 2009-10-12 | 6.05 | 6.15 | 5.95 | 6.03 | 26256 | 158713 | 0.02 | 0.33% |
| 2009-10-09 | 5.81 | 6.03 | 5.81 | 6.01 | 29460 | 175347 | 0.30 | 5.25% |
| 2009-09-30 | 5.77 | 5.82 | 5.65 | 5.71 | 27572 | 157901 | 0.04 | 0.70% |
| 2009-09-29 | 5.80 | 5.90 | 5.59 | 5.67 | 22021 | 126454 | -0.13 | -2.24% |
| 2009-09-28 | 6.00 | 6.15 | 5.77 | 5.80 | 31378 | 186836 | -0.28 | -4.61% |
| 2009-09-25 | 6.16 | 6.22 | 6.00 | 6.08 | 24341 | 148730 | -0.14 | -2.25% |
| 2009-09-24 | 6.13 | 6.29 | 6.00 | 6.22 | 42263 | 259078 | 0.12 | 1.97% |
| 2009-09-23 | 6.50 | 6.55 | 6.02 | 6.10 | 76218 | 476711 | -0.40 | -6.15% |
| 2009-09-22 | 6.78 | 6.85 | 6.50 | 6.50 | 103889 | 689829 | -0.36 | -5.25% |
| 2009-09-21 | 6.43 | 6.90 | 6.43 | 6.86 | 209525 | 1394587 | 0.43 | 6.69% |
| 2009-09-18 | 6.43 | 6.59 | 6.35 | 6.43 | 129014 | 834890 | 0.04 | 0.63% |
| 2009-09-17 | 6.28 | 6.45 | 6.28 | 6.39 | 68852 | 439248 | 0.14 | 2.24% |
| 2009-09-16 | 6.30 | 6.32 | 6.17 | 6.25 | 41554 | 259312 | -0.09 | -1.42% |
| 2009-09-15 | 6.24 | 6.37 | 6.21 | 6.34 | 68570 | 432004 | 0.10 | 1.60% |
| 2009-09-14 | 6.19 | 6.28 | 6.17 | 6.24 | 49090 | 305468 | 0.09 | 1.46% |
| 2009-09-11 | 6.06 | 6.18 | 6.06 | 6.15 | 32845 | 201576 | 0.10 | 1.65% |
| 2009-09-10 | 6.13 | 6.19 | 6.05 | 6.05 | 32932 | 201368 | -0.13 | -2.10% |
| 2009-09-09 | 6.27 | 6.32 | 6.11 | 6.18 | 44129 | 273755 | -0.03 | -0.48% |
| N 2009-09-08 | 6.10 | 6.21 | 6.04 | 6.21 | 53868 | 331686 | 0.06 | 0.98% |
| 2009-09-07 | 6.09 | 6.19 | 6.03 | 6.15 | 60459 | 370785 | 0.07 | 1.15% |
| N 2009-09-04 | 6.13 | 6.20 | 5.98 | 6.08 | 92511 | 565195 | 0.21 | 3.58% |
| 2009-09-02 | 5.77 | 6.13 | 5.77 | 5.87 | 60476 | 356984 | 0.23 | 4.08% |
| 2009-09-01 | 5.58 | 5.72 | 5.55 | 5.64 | 20086 | 113358 | 0.06 | 1.07% |
| 2009-08-31 | 5.95 | 5.95 | 5.57 | 5.58 | 32865 | 189571 | -0.47 | -7.77% |
| 2009-08-28 | 6.18 | 6.23 | 6.02 | 6.05 | 40838 | 248524 | -0.18 | -2.89% |
| 2009-08-27 | 6.14 | 6.28 | 6.07 | 6.23 | 98495 | 606513 | -0.06 | -0.95% |
| 2009-08-26 | 5.84 | 6.42 | 5.82 | 6.29 | 94496 | 582391 | 0.39 | 6.61% |
| 2009-08-25 | 6.01 | 6.04 | 5.66 | 5.90 | 39006 | 227761 | -0.10 | -1.67% |
| 2009-08-24 | 6.00 | 6.07 | 5.93 | 6.00 | 54218 | 324991 | 0.05 | 0.84% |
| N 2009-08-21 | 5.80 | 5.95 | 5.71 | 5.95 | 45141 | 265169 | 0.12 | 2.06% |
| 2009-08-20 | 5.57 | 5.85 | 5.57 | 5.83 | 35720 | 205017 | 0.26 | 4.67% |
| N 2009-08-19 | 5.87 | 5.91 | 5.51 | 5.57 | 38099 | 219571 | -0.25 | -4.30% |
| 2009-08-18 | 5.70 | 5.85 | 5.64 | 5.82 | 30196 | 174664 | 0.12 | 2.10% |
| N 2009-08-17 | 6.12 | 6.20 | 5.70 | 5.70 | 45188 | 268707 | -0.63 | -9.95% |
| N 2009-08-14 | 6.48 | 6.66 | 6.32 | 6.33 | 67682 | 438786 | -0.04 | -0.63% |
| N 2009-08-13 | 6.35 | 6.43 | 6.32 | 6.37 | 40352 | 257008 | 0.02 | 0.32% |
| 2009-08-12 | 6.78 | 6.78 | 6.30 | 6.35 | 41669 | 272496 | -0.43 | -6.34% |
| 2009-08-11 | 6.71 | 6.83 | 6.71 | 6.78 | 24335 | 164631 | 0.08 | 1.19% |
| 2009-08-10 | 6.77 | 6.83 | 6.61 | 6.70 | 39462 | 265267 | -0.03 | -0.45% |
| 2009-08-07 | 6.90 | 7.00 | 6.69 | 6.73 | 49780 | 342831 | -0.17 | -2.46% |
| 2009-08-06 | 7.08 | 7.08 | 6.87 | 6.90 | 56297 | 390482 | -0.18 | -2.54% |
| N 2009-08-05 | 6.95 | 7.11 | 6.92 | 7.08 | 84252 | 592459 | 0.13 | 1.87% |
| N 2009-08-04 | 6.98 | 7.03 | 6.82 | 6.95 | 73228 | 506962 | -0.03 | -0.43% |
| 2009-08-03 | 6.88 | 6.99 | 6.80 | 6.98 | 65749 | 455306 | 0.10 | 1.45% |
| 2009-07-31 | 6.76 | 6.90 | 6.68 | 6.88 | 56340 | 382834 | 0.21 | 3.15% |
| 2009-07-30 | 6.70 | 6.85 | 6.43 | 6.67 | 63919 | 424659 | -0.05 | -0.74% |
| 2009-07-29 | 7.25 | 7.26 | 6.56 | 6.72 | 112175 | 784519 | -0.57 | -7.82% |
| 2009-07-28 | 7.36 | 7.36 | 7.15 | 7.29 | 108161 | 782437 | -0.07 | -0.95% |
| 2009-07-27 | 7.37 | 7.43 | 7.23 | 7.36 | 151057 | 1102630 | 0.00 | 0.00% |
| 2009-07-24 | 7.15 | 7.53 | 7.10 | 7.36 | 256624 | 1874130 | 0.23 | 3.23% |
| 2009-07-23 | 7.22 | 7.24 | 7.04 | 7.13 | 73499 | 522314 | -0.07 | -0.97% |
| 2009-07-22 | 6.94 | 7.22 | 6.93 | 7.20 | 125501 | 895340 | 0.23 | 3.30% |
| 2009-07-21 | 7.24 | 7.25 | 6.93 | 6.97 | 86597 | 613812 | -0.23 | -3.19% |
| 2009-07-20 | 7.01 | 7.23 | 7.01 | 7.20 | 135447 | 969097 | 0.20 | 2.86% |
| 2009-07-17 | 7.00 | 7.09 | 6.94 | 7.00 | 66386 | 465839 | -0.03 | -0.43% |
| 2009-07-16 | 7.13 | 7.16 | 7.00 | 7.03 | 84733 | 600216 | -0.09 | -1.26% |
| 2009-07-15 | 7.14 | 7.19 | 7.04 | 7.12 | 100151 | 712365 | 0.03 | 0.42% |
| 2009-07-14 | 7.05 | 7.11 | 7.02 | 7.09 | 81546 | 575870 | 0.03 | 0.42% |
| 2009-07-13 | 7.15 | 7.45 | 7.03 | 7.06 | 140714 | 1010022 | -0.09 | -1.26% |
| 2009-07-10 | 7.25 | 7.25 | 7.10 | 7.15 | 155111 | 1110658 | 0.05 | 0.70% |
| 2009-07-09 | 7.15 | 7.20 | 6.90 | 7.10 | 151424 | 1071912 | 0.05 | 0.71% |
| 2009-07-08 | 6.89 | 7.10 | 6.85 | 7.05 | 176567 | 1232499 | 0.20 | 2.92% |
| 2009-07-07 | 6.67 | 6.98 | 6.61 | 6.85 | 96958 | 657772 | 0.17 | 2.54% |
| 2009-07-06 | 6.72 | 6.73 | 6.61 | 6.68 | 53139 | 353282 | -0.01 | -0.15% |
| 2009-07-03 | 6.80 | 6.80 | 6.60 | 6.69 | 56676 | 378536 | -0.16 | -2.34% |
| 2009-07-02 | 6.81 | 6.88 | 6.76 | 6.85 | 62704 | 428666 | 0.05 | 0.73% |
| 2009-07-01 | 6.90 | 6.90 | 6.63 | 6.80 | 69295 | 468701 | -0.11 | -1.59% |
| 2009-06-30 | 6.93 | 7.28 | 6.86 | 6.91 | 166041 | 1172364 | 0.09 | 1.32% |
| 2009-06-29 | 6.58 | 6.87 | 6.58 | 6.82 | 72634 | 486333 | 0.25 | 3.81% |
| 2009-06-26 | 6.65 | 6.67 | 6.53 | 6.57 | 31738 | 209449 | -0.06 | -0.91% |
| 2009-06-25 | 6.68 | 6.71 | 6.61 | 6.63 | 49321 | 328504 | -0.01 | -0.15% |
| 2009-06-24 | 6.51 | 6.64 | 6.47 | 6.64 | 45771 | 299867 | 0.13 | 2.00% |
| 2009-06-23 | 6.63 | 6.63 | 6.44 | 6.51 | 64061 | 417100 | -0.14 | -2.10% |
| 2009-06-22 | 6.70 | 6.75 | 6.64 | 6.65 | 48507 | 323997 | -0.02 | -0.30% |
| 2009-06-19 | 6.74 | 6.78 | 6.65 | 6.67 | 53027 | 354774 | -0.08 | -1.19% |
| 2009-06-18 | 6.80 | 6.87 | 6.70 | 6.75 | 59039 | 400479 | -0.06 | -0.88% |
| 2009-06-17 | 6.77 | 6.85 | 6.65 | 6.81 | 69187 | 468804 | 0.05 | 0.74% |
| 2009-06-16 | 6.70 | 6.85 | 6.64 | 6.76 | 90744 | 612379 | 0.04 | 0.59% |
| 2009-06-15 | 6.53 | 6.76 | 6.48 | 6.72 | 58163 | 385588 | 0.19 | 2.91% |
| N 2009-06-12 | 6.80 | 6.83 | 6.48 | 6.53 | 70608 | 467640 | -0.25 | -3.69% |
| 2009-06-11 | 6.98 | 6.98 | 6.75 | 6.78 | 71148 | 486536 | -0.23 | -3.28% |
| 2009-06-10 | 6.95 | 7.12 | 6.94 | 7.01 | 79585 | 559160 | 0.09 | 1.30% |
| 2009-06-09 | 6.88 | 6.96 | 6.72 | 6.92 | 52057 | 357630 | 0.03 | 0.43% |
| 2009-06-08 | 6.80 | 6.90 | 6.66 | 6.89 | 57366 | 390651 | 0.13 | 1.92% |
| 2009-06-05 | 6.86 | 6.92 | 6.75 | 6.76 | 55289 | 376979 | -0.08 | -1.17% |
| 2009-06-04 | 6.92 | 6.92 | 6.66 | 6.84 | 79010 | 537096 | -0.11 | -1.58% |
| 2009-06-03 | 6.93 | 7.04 | 6.90 | 6.95 | 64912 | 450962 | 0.02 | 0.29% |
| 2009-06-02 | 7.05 | 7.15 | 6.90 | 6.93 | 103236 | 718065 | -0.11 | -1.56% |
| 2009-06-01 | 7.31 | 7.40 | 6.97 | 7.04 | 150469 | 1072936 | -0.08 | -1.12% |
| 2009-05-27 | 7.09 | 7.35 | 6.94 | 7.12 | 135920 | 973098 | 0.04 | 0.56% |
