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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 7.83 | 7.88 | 7.15 | 7.21 | 253612 | 1919789 | -0.59 | -7.56% |
| 2009-11-23 | 7.60 | 7.80 | 7.50 | 7.80 | 207123 | 1598326 | 0.22 | 2.90% |
| 2009-11-20 | 7.38 | 7.75 | 7.36 | 7.58 | 396080 | 2996154 | 0.22 | 2.99% |
| 2009-11-19 | 7.39 | 7.40 | 7.20 | 7.36 | 195089 | 1422493 | 0.06 | 0.82% |
| 2009-11-18 | 7.19 | 7.41 | 7.19 | 7.30 | 195009 | 1421152 | 0.11 | 1.53% |
| 2009-11-17 | 7.26 | 7.26 | 7.10 | 7.19 | 172010 | 1231309 | -0.06 | -0.83% |
| 2009-11-16 | 7.33 | 7.33 | 7.16 | 7.25 | 170043 | 1227823 | 0.07 | 0.97% |
| 2009-11-12 | 7.08 | 7.30 | 7.07 | 7.18 | 182843 | 1317786 | 0.12 | 1.70% |
| 2009-11-11 | 6.96 | 7.07 | 6.93 | 7.06 | 101147 | 710745 | 0.07 | 1.00% |
| 2009-11-10 | 7.10 | 7.11 | 6.95 | 6.99 | 106453 | 747837 | -0.05 | -0.71% |
| 2009-11-09 | 7.12 | 7.18 | 6.93 | 7.04 | 127456 | 898629 | -0.09 | -1.26% |
| 2009-11-06 | 7.06 | 7.27 | 7.05 | 7.13 | 164792 | 1180522 | 0.06 | 0.85% |
| 2009-11-05 | 7.19 | 7.19 | 6.98 | 7.07 | 158180 | 1117827 | -0.06 | -0.84% |
| 2009-11-04 | 6.92 | 7.17 | 6.79 | 7.13 | 225797 | 1583102 | 0.23 | 3.33% |
| 2009-11-03 | 6.80 | 6.99 | 6.78 | 6.90 | 136377 | 940484 | 0.11 | 1.62% |
| 2009-11-02 | 6.51 | 6.83 | 6.51 | 6.79 | 90878 | 609707 | 0.09 | 1.34% |
| 2009-10-30 | 6.73 | 6.83 | 6.65 | 6.70 | 121192 | 814260 | 0.04 | 0.60% |
| 2009-10-29 | 6.77 | 6.85 | 6.65 | 6.66 | 123487 | 831081 | -0.29 | -4.17% |
| 2009-10-28 | 6.63 | 6.97 | 6.60 | 6.95 | 146518 | 995848 | 0.24 | 3.58% |
| 2009-10-27 | 7.00 | 7.11 | 6.65 | 6.71 | 213214 | 1478039 | -0.32 | -4.55% |
| 2009-10-26 | 6.82 | 7.22 | 6.78 | 7.03 | 347725 | 2455315 | 0.22 | 3.23% |
| 2009-10-23 | 6.56 | 6.82 | 6.56 | 6.81 | 216180 | 1456518 | 0.23 | 3.50% |
| 2009-10-22 | 6.71 | 6.71 | 6.52 | 6.58 | 120596 | 794664 | -0.08 | -1.20% |
| 2009-10-21 | 6.58 | 6.75 | 6.51 | 6.66 | 175669 | 1171456 | 0.08 | 1.22% |
| 2009-10-20 | 6.40 | 6.65 | 6.38 | 6.58 | 187769 | 1233735 | 0.18 | 2.81% |
| 2009-10-19 | 6.14 | 6.42 | 6.14 | 6.40 | 120020 | 760053 | 0.24 | 3.90% |
| 2009-10-16 | 6.26 | 6.27 | 6.06 | 6.16 | 68608 | 421796 | -0.07 | -1.12% |
| 2009-10-15 | 6.24 | 6.28 | 6.16 | 6.23 | 68768 | 427712 | 0.03 | 0.48% |
| 2009-10-14 | 6.20 | 6.30 | 6.14 | 6.20 | 96234 | 599729 | 0.00 | 0.00% |
| 2009-10-13 | 6.10 | 6.22 | 6.05 | 6.20 | 65538 | 403602 | 0.09 | 1.47% |
| 2009-10-12 | 6.08 | 6.15 | 5.97 | 6.11 | 55884 | 339570 | 0.07 | 1.16% |
| 2009-10-09 | 5.86 | 6.05 | 5.78 | 6.04 | 62990 | 375478 | 0.33 | 5.78% |
| 2009-09-30 | 5.75 | 5.84 | 5.71 | 5.71 | 38116 | 220126 | 0.02 | 0.35% |
| 2009-09-29 | 5.92 | 5.98 | 5.60 | 5.69 | 59120 | 340750 | -0.29 | -4.85% |
| 2009-09-28 | 6.18 | 6.20 | 5.96 | 5.98 | 88466 | 538595 | -0.11 | -1.81% |
| 2009-09-25 | 5.96 | 6.17 | 5.92 | 6.09 | 79139 | 479053 | 0.12 | 2.01% |
| 2009-09-24 | 6.00 | 6.08 | 5.81 | 5.97 | 95094 | 567252 | -0.03 | -0.50% |
| 2009-09-23 | 6.10 | 6.24 | 5.91 | 6.00 | 80439 | 488266 | -0.14 | -2.28% |
| 2009-09-22 | 6.39 | 6.50 | 6.13 | 6.14 | 89202 | 566128 | -0.24 | -3.76% |
| N 2009-09-21 | 6.30 | 6.39 | 6.08 | 6.38 | 104032 | 649881 | 0.01 | 0.16% |
| 2009-09-18 | 6.70 | 6.76 | 6.30 | 6.37 | 186184 | 1221138 | -0.38 | -5.63% |
| 2009-09-17 | 6.76 | 6.82 | 6.67 | 6.75 | 229180 | 1541698 | 0.07 | 1.05% |
| 2009-09-16 | 6.75 | 6.75 | 6.41 | 6.68 | 235245 | 1559875 | -0.02 | -0.30% |
| 2009-09-14 | 6.22 | 6.77 | 6.16 | 6.70 | 308082 | 1995592 | 0.47 | 7.54% |
| 2009-09-11 | 6.00 | 6.35 | 5.96 | 6.23 | 198576 | 1234800 | 0.18 | 2.98% |
| 2009-09-10 | 6.00 | 6.23 | 5.99 | 6.05 | 235098 | 1439315 | 0.08 | 1.34% |
| 2009-09-09 | 5.91 | 5.98 | 5.79 | 5.97 | 131831 | 775016 | 0.02 | 0.34% |
| 2009-09-08 | 5.87 | 5.95 | 5.75 | 5.95 | 153280 | 903897 | 0.08 | 1.36% |
| 2009-09-07 | 5.67 | 5.91 | 5.67 | 5.87 | 167413 | 972443 | 0.20 | 3.53% |
| 2009-09-04 | 5.59 | 5.75 | 5.51 | 5.67 | 105373 | 595063 | 0.08 | 1.43% |
| 2009-09-03 | 5.31 | 5.62 | 5.30 | 5.59 | 113060 | 620336 | 0.30 | 5.67% |
| 2009-09-02 | 5.30 | 5.36 | 5.18 | 5.29 | 43338 | 229037 | -0.01 | -0.19% |
| 2009-09-01 | 5.35 | 5.47 | 5.20 | 5.30 | 65110 | 348818 | -0.06 | -1.12% |
| 2009-08-31 | 5.80 | 5.83 | 5.35 | 5.36 | 86656 | 481194 | -0.51 | -8.69% |
| 2009-08-28 | 6.09 | 6.13 | 5.85 | 5.87 | 81362 | 483128 | -0.25 | -4.08% |
| N 2009-08-27 | 5.98 | 6.19 | 5.94 | 6.12 | 84569 | 515280 | 0.09 | 1.49% |
| 2009-08-26 | 5.79 | 6.15 | 5.75 | 6.03 | 100791 | 604712 | 0.13 | 2.20% |
| 2009-08-25 | 5.79 | 5.96 | 5.48 | 5.90 | 130878 | 747011 | 0.10 | 1.72% |
| 2009-08-24 | 5.75 | 5.85 | 5.68 | 5.80 | 78720 | 455335 | 0.02 | 0.35% |
| 2009-08-21 | 5.56 | 5.79 | 5.50 | 5.78 | 106662 | 603067 | 0.20 | 3.58% |
| 2009-08-20 | 5.40 | 5.61 | 5.34 | 5.58 | 84538 | 465262 | 0.17 | 3.14% |
| 2009-08-19 | 5.85 | 5.85 | 5.33 | 5.41 | 74619 | 416807 | -0.43 | -7.36% |
| 2009-08-18 | 5.64 | 5.88 | 5.55 | 5.84 | 85885 | 493184 | 0.19 | 3.36% |
| 2009-08-17 | 6.15 | 6.20 | 5.63 | 5.65 | 96351 | 566965 | -0.60 | -9.60% |
| 2009-08-14 | 6.64 | 6.72 | 6.24 | 6.25 | 86163 | 556337 | -0.43 | -6.44% |
| 2009-08-13 | 6.68 | 6.76 | 6.48 | 6.68 | 70538 | 466010 | 0.09 | 1.37% |
| 2009-08-12 | 6.84 | 6.96 | 6.51 | 6.59 | 104117 | 708406 | -0.26 | -3.80% |
| 2009-08-11 | 6.70 | 6.93 | 6.67 | 6.85 | 113715 | 777538 | 0.19 | 2.85% |
| 2009-08-10 | 6.72 | 6.75 | 6.58 | 6.66 | 62767 | 418094 | 0.05 | 0.76% |
| 2009-08-07 | 6.80 | 6.86 | 6.53 | 6.61 | 101677 | 681843 | -0.18 | -2.65% |
| 2009-08-06 | 6.96 | 6.96 | 6.60 | 6.79 | 122542 | 836511 | -0.21 | -3.00% |
| 2009-08-05 | 6.85 | 7.03 | 6.82 | 7.00 | 138226 | 959807 | 0.17 | 2.49% |
| 2009-08-04 | 7.00 | 7.05 | 6.73 | 6.83 | 164789 | 1131439 | -0.17 | -2.43% |
| 2009-08-03 | 7.04 | 7.04 | 6.88 | 7.00 | 148596 | 1033234 | 0.03 | 0.43% |
| 2009-07-31 | 6.75 | 7.06 | 6.69 | 6.97 | 161722 | 1117772 | 0.27 | 4.03% |
| 2009-07-30 | 6.54 | 6.75 | 6.44 | 6.70 | 148698 | 981901 | 0.15 | 2.29% |
| 2009-07-29 | 7.06 | 7.11 | 6.41 | 6.55 | 197700 | 1347035 | -0.57 | -8.01% |
| 2009-07-28 | 7.16 | 7.19 | 6.93 | 7.12 | 153093 | 1078965 | -0.04 | -0.56% |
| 2009-07-27 | 6.96 | 7.19 | 6.96 | 7.16 | 187071 | 1321996 | 0.22 | 3.17% |
| 2009-07-24 | 7.20 | 7.25 | 6.81 | 6.94 | 221183 | 1548774 | -0.24 | -3.34% |
| 2009-07-23 | 7.29 | 7.36 | 7.13 | 7.18 | 170627 | 1231730 | -0.05 | -0.69% |
| 2009-07-22 | 7.07 | 7.38 | 7.07 | 7.23 | 231250 | 1667677 | 0.08 | 1.12% |
| N 2009-07-21 | 7.57 | 7.57 | 7.09 | 7.15 | 471434 | 3456664 | -0.56 | -7.26% |
| N 2009-07-20 | 7.88 | 8.02 | 7.60 | 7.71 | 398451 | 3103949 | -0.04 | -0.52% |
| 2009-07-17 | 7.00 | 7.80 | 6.98 | 7.75 | 521986 | 3924920 | 0.65 | 9.15% |
| N 2009-07-16 | 6.91 | 7.32 | 6.91 | 7.10 | 426421 | 3045962 | 0.45 | 6.77% |
| 2009-07-15 | 6.68 | 6.74 | 6.55 | 6.65 | 179301 | 1187561 | 0.01 | 0.15% |
| 2009-07-14 | 6.64 | 6.74 | 6.60 | 6.64 | 200501 | 1334325 | 0.03 | 0.45% |
| 2009-07-13 | 6.76 | 6.83 | 6.60 | 6.61 | 319071 | 2131096 | -0.14 | -2.07% |
| 2009-07-10 | 6.37 | 6.75 | 6.28 | 6.75 | 310087 | 2038693 | 0.39 | 6.13% |
| 2009-07-09 | 6.22 | 6.47 | 6.18 | 6.36 | 332082 | 2104551 | 0.18 | 2.91% |
| 2009-07-08 | 6.10 | 6.19 | 5.97 | 6.18 | 238586 | 1453912 | -0.02 | -0.32% |
| 2009-07-07 | 6.03 | 6.35 | 5.98 | 6.20 | 394812 | 2447022 | 0.19 | 3.16% |
| 2009-07-06 | 6.00 | 6.09 | 5.90 | 6.01 | 164841 | 987695 | -0.04 | -0.66% |
| 2009-07-03 | 5.73 | 6.13 | 5.72 | 6.05 | 319541 | 1913562 | 0.25 | 4.31% |
| 2009-07-02 | 5.85 | 5.87 | 5.67 | 5.80 | 203296 | 1171928 | -0.04 | -0.69% |
| 2009-07-01 | 5.53 | 5.95 | 5.49 | 5.84 | 351726 | 2025546 | 0.32 | 5.80% |
| 2009-06-30 | 5.66 | 5.73 | 5.50 | 5.52 | 211550 | 1191558 | -0.08 | -1.43% |
| 2009-06-29 | 5.43 | 5.65 | 5.42 | 5.60 | 200855 | 1107838 | 0.17 | 3.13% |
| 2009-06-26 | 5.50 | 5.55 | 5.38 | 5.43 | 134461 | 732169 | -0.10 | -1.81% |
| 2009-06-25 | 5.57 | 5.69 | 5.50 | 5.53 | 246002 | 1379043 | 0.03 | 0.55% |
| 2009-06-24 | 5.38 | 5.52 | 5.37 | 5.50 | 128108 | 697095 | 0.08 | 1.48% |
| 2009-06-23 | 5.45 | 5.54 | 5.24 | 5.42 | 165063 | 888897 | -0.08 | -1.46% |
| 2009-06-22 | 5.57 | 5.66 | 5.47 | 5.50 | 137084 | 762775 | -0.09 | -1.61% |
| 2009-06-19 | 5.63 | 5.70 | 5.55 | 5.59 | 189106 | 1064276 | -0.02 | -0.36% |
| N 2009-06-18 | 5.70 | 5.85 | 5.59 | 5.61 | 308299 | 1759727 | -0.10 | -1.75% |
| N 2009-06-17 | 5.52 | 5.72 | 5.42 | 5.71 | 360986 | 2003435 | 0.05 | 0.88% |
| N 2009-06-16 | 5.25 | 5.70 | 5.22 | 5.66 | 354045 | 1960825 | 0.35 | 6.59% |
| 2009-06-15 | 5.20 | 5.33 | 5.19 | 5.31 | 84827 | 447195 | 0.09 | 1.72% |
| 2009-06-12 | 5.42 | 5.43 | 5.19 | 5.22 | 171059 | 902954 | -0.24 | -4.40% |
| 2009-06-11 | 5.48 | 5.52 | 5.26 | 5.46 | 222428 | 1198634 | -0.04 | -0.73% |
| 2009-06-10 | 5.60 | 5.79 | 5.46 | 5.50 | 236468 | 1323277 | -0.09 | -1.61% |
| 2009-06-09 | 5.58 | 5.67 | 5.39 | 5.59 | 179284 | 989851 | -0.02 | -0.36% |
| 2009-06-08 | 5.42 | 5.75 | 5.37 | 5.61 | 326456 | 1811740 | 0.22 | 4.08% |
| 2009-06-05 | 5.18 | 5.60 | 5.11 | 5.39 | 375575 | 2017160 | 0.21 | 4.05% |
| 2009-06-04 | 5.01 | 5.25 | 4.99 | 5.18 | 299629 | 1540858 | 0.13 | 2.57% |
| 2009-06-03 | 4.92 | 5.07 | 4.91 | 5.05 | 171564 | 857243 | 0.11 | 2.23% |
| 2009-06-02 | 5.05 | 5.08 | 4.91 | 4.94 | 193339 | 965234 | -0.08 | -1.59% |
| 2009-06-01 | 5.00 | 5.10 | 4.96 | 5.02 | 170165 | 854075 | 0.05 | 1.01% |
| 2009-05-27 | 5.13 | 5.18 | 4.94 | 4.97 | 191006 | 957032 | -0.10 | -1.97% |
| 2009-05-26 | 5.15 | 5.25 | 5.05 | 5.07 | 201100 | 1034529 | -0.11 | -2.12% |
| 2009-05-25 | 4.93 | 5.25 | 4.84 | 5.18 | 275557 | 1393466 | 0.13 | 2.57% |
