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 | 7.43 | 7.45 | 6.79 | 6.88 | 378651 | 2720481 | -0.51 | -6.90% |
| 2009-11-23 | 7.35 | 7.44 | 7.31 | 7.39 | 235897 | 1738722 | 0.02 | 0.27% |
| 2009-11-20 | 7.45 | 7.54 | 7.37 | 7.37 | 291305 | 2166572 | -0.08 | -1.07% |
| 2009-11-19 | 7.30 | 7.52 | 7.30 | 7.45 | 299873 | 2227091 | 0.08 | 1.08% |
| 2009-11-18 | 7.39 | 7.43 | 7.24 | 7.37 | 337476 | 2475611 | 0.02 | 0.27% |
| 2009-11-17 | 7.15 | 7.39 | 7.05 | 7.35 | 392236 | 2820992 | 0.22 | 3.09% |
| 2009-11-16 | 7.05 | 7.16 | 7.03 | 7.13 | 308848 | 2192361 | 0.09 | 1.28% |
| 2009-11-13 | 7.20 | 7.25 | 6.87 | 7.04 | 663680 | 4649922 | -0.27 | -3.69% |
| 2009-11-12 | 7.36 | 7.53 | 7.21 | 7.31 | 489299 | 3602588 | -0.17 | -2.27% |
| 2009-11-11 | 7.15 | 7.59 | 7.05 | 7.48 | 490105 | 3580498 | 0.32 | 4.47% |
| 2009-11-10 | 7.09 | 7.28 | 7.06 | 7.16 | 459850 | 3296767 | 0.15 | 2.14% |
| 2009-11-09 | 6.97 | 7.03 | 6.82 | 7.01 | 360978 | 2497817 | 0.16 | 2.34% |
| 2009-11-06 | 6.57 | 6.98 | 6.57 | 6.85 | 552112 | 3762613 | 0.29 | 4.42% |
| 2009-11-05 | 6.57 | 6.58 | 6.45 | 6.56 | 220455 | 1440202 | 0.01 | 0.15% |
| 2009-11-04 | 6.50 | 6.59 | 6.45 | 6.55 | 254638 | 1659607 | 0.06 | 0.92% |
| 2009-11-03 | 6.33 | 6.50 | 6.30 | 6.49 | 217307 | 1395233 | 0.14 | 2.21% |
| 2009-11-02 | 5.95 | 6.35 | 5.90 | 6.35 | 155707 | 961748 | 0.26 | 4.27% |
| 2009-10-30 | 6.12 | 6.22 | 6.08 | 6.09 | 109983 | 676707 | 0.03 | 0.49% |
| 2009-10-29 | 6.27 | 6.31 | 6.02 | 6.06 | 162234 | 1000104 | -0.33 | -5.16% |
| 2009-10-28 | 6.29 | 6.39 | 6.20 | 6.39 | 166129 | 1050401 | 0.06 | 0.95% |
| 2009-10-27 | 6.46 | 6.58 | 6.30 | 6.33 | 332676 | 2151148 | -0.09 | -1.40% |
| 2009-10-26 | 6.49 | 6.49 | 6.35 | 6.42 | 219243 | 1404960 | -0.08 | -1.23% |
| 2009-10-23 | 6.23 | 6.55 | 6.23 | 6.50 | 315025 | 2017128 | 0.25 | 4.00% |
| 2009-10-22 | 6.24 | 6.33 | 6.17 | 6.25 | 127965 | 798723 | -0.02 | -0.32% |
| 2009-10-21 | 6.34 | 6.42 | 6.27 | 6.27 | 143341 | 909689 | -0.05 | -0.79% |
| 2009-10-20 | 6.30 | 6.35 | 6.24 | 6.32 | 167030 | 1050606 | 0.09 | 1.45% |
| 2009-10-19 | 6.06 | 6.29 | 5.99 | 6.23 | 148706 | 915651 | 0.20 | 3.32% |
| 2009-10-16 | 6.04 | 6.10 | 5.93 | 6.03 | 79146 | 474572 | -0.02 | -0.33% |
| 2009-10-15 | 6.06 | 6.14 | 5.97 | 6.05 | 123214 | 745352 | 0.07 | 1.17% |
| 2009-10-14 | 5.94 | 6.08 | 5.92 | 5.98 | 105826 | 636594 | 0.06 | 1.01% |
| 2009-10-13 | 5.86 | 5.93 | 5.81 | 5.92 | 68795 | 404754 | 0.05 | 0.85% |
| 2009-10-12 | 5.91 | 5.94 | 5.82 | 5.87 | 62280 | 366164 | -0.03 | -0.51% |
| 2009-10-09 | 5.75 | 5.91 | 5.73 | 5.90 | 68810 | 401501 | 0.25 | 4.42% |
| 2009-09-30 | 5.57 | 5.69 | 5.56 | 5.65 | 72535 | 407637 | 0.12 | 2.17% |
| 2009-09-29 | 5.65 | 5.71 | 5.42 | 5.53 | 74341 | 413883 | -0.13 | -2.30% |
| 2009-09-28 | 5.94 | 6.02 | 5.65 | 5.66 | 77472 | 453346 | -0.25 | -4.23% |
| 2009-09-25 | 5.97 | 6.05 | 5.87 | 5.91 | 67222 | 400836 | -0.05 | -0.84% |
| 2009-09-24 | 5.89 | 6.06 | 5.86 | 5.96 | 109845 | 655209 | -0.05 | -0.83% |
| 2009-09-23 | 6.20 | 6.28 | 6.00 | 6.01 | 150435 | 918502 | -0.21 | -3.38% |
| 2009-09-22 | 6.48 | 6.52 | 6.20 | 6.22 | 158624 | 1007580 | -0.30 | -4.60% |
| 2009-09-21 | 6.30 | 6.55 | 6.14 | 6.52 | 196367 | 1243676 | 0.05 | 0.77% |
| 2009-09-18 | 6.90 | 6.94 | 6.38 | 6.47 | 473430 | 3183700 | -0.18 | -2.71% |
| N 2009-09-17 | 6.37 | 6.65 | 6.32 | 6.65 | 362216 | 2348905 | 0.28 | 4.40% |
| 2009-09-16 | 6.26 | 6.46 | 6.26 | 6.37 | 308121 | 1962106 | 0.14 | 2.25% |
| 2009-09-15 | 6.21 | 6.27 | 6.12 | 6.23 | 201660 | 1252872 | -0.05 | -0.80% |
| 2009-09-14 | 6.17 | 6.39 | 6.07 | 6.28 | 276794 | 1721733 | 0.16 | 2.61% |
| 2009-09-11 | 5.85 | 6.19 | 5.84 | 6.12 | 247862 | 1509089 | 0.27 | 4.62% |
| 2009-09-10 | 5.88 | 5.95 | 5.81 | 5.85 | 93721 | 550264 | -0.06 | -1.01% |
| 2009-09-09 | 5.92 | 5.95 | 5.83 | 5.91 | 138251 | 813251 | -0.03 | -0.51% |
| 2009-09-08 | 5.88 | 5.96 | 5.75 | 5.94 | 172318 | 1016193 | 0.03 | 0.51% |
| 2009-09-07 | 5.80 | 5.95 | 5.71 | 5.91 | 188557 | 1098924 | 0.12 | 2.07% |
| 2009-09-04 | 5.69 | 5.86 | 5.61 | 5.79 | 146689 | 843769 | 0.11 | 1.94% |
| 2009-09-03 | 5.42 | 5.70 | 5.40 | 5.68 | 159120 | 888325 | 0.26 | 4.80% |
| 2009-09-02 | 5.45 | 5.52 | 5.32 | 5.42 | 83271 | 450592 | -0.01 | -0.18% |
| 2009-09-01 | 5.46 | 5.58 | 5.40 | 5.43 | 96469 | 530190 | -0.02 | -0.37% |
| 2009-08-31 | 5.87 | 5.87 | 5.41 | 5.45 | 159539 | 908244 | -0.52 | -8.71% |
| 2009-08-28 | 6.11 | 6.15 | 5.93 | 5.97 | 127015 | 761472 | -0.19 | -3.08% |
| 2009-08-27 | 6.10 | 6.25 | 6.03 | 6.16 | 199118 | 1225043 | 0.02 | 0.33% |
| N 2009-08-26 | 5.99 | 6.22 | 5.88 | 6.14 | 289504 | 1771342 | 0.06 | 0.99% |
| N 2009-08-25 | 5.88 | 6.08 | 5.61 | 6.08 | 255607 | 1501564 | 0.14 | 2.36% |
| N 2009-08-24 | 5.93 | 6.02 | 5.81 | 5.94 | 213353 | 1264536 | 0.02 | 0.34% |
| 2009-08-21 | 5.79 | 5.94 | 5.71 | 5.92 | 140011 | 818554 | 0.16 | 2.78% |
| 2009-08-20 | 5.54 | 5.79 | 5.53 | 5.76 | 137743 | 780689 | 0.25 | 4.54% |
| 2009-08-19 | 5.99 | 6.01 | 5.50 | 5.51 | 146192 | 836850 | -0.46 | -7.71% |
| 2009-08-18 | 5.81 | 5.97 | 5.80 | 5.97 | 115387 | 681825 | 0.16 | 2.75% |
| 2009-08-17 | 6.18 | 6.24 | 5.80 | 5.81 | 203045 | 1220651 | -0.44 | -7.04% |
| N 2009-08-14 | 6.88 | 6.88 | 6.19 | 6.25 | 278408 | 1799779 | -0.63 | -9.16% |
| 2009-08-13 | 6.88 | 6.96 | 6.61 | 6.88 | 154528 | 1049524 | 0.02 | 0.29% |
| 2009-08-12 | 7.08 | 7.19 | 6.78 | 6.86 | 347817 | 2444784 | -0.14 | -2.00% |
| 2009-08-11 | 7.01 | 7.15 | 6.94 | 7.00 | 260015 | 1828459 | 0.02 | 0.29% |
| 2009-08-10 | 7.10 | 7.14 | 6.86 | 6.98 | 155665 | 1089086 | -0.02 | -0.29% |
| 2009-08-07 | 7.42 | 7.46 | 6.95 | 7.00 | 276202 | 1986945 | -0.42 | -5.66% |
| 2009-08-06 | 7.48 | 7.55 | 7.30 | 7.42 | 259340 | 1924151 | 0.00 | 0.00% |
| 2009-08-05 | 7.59 | 7.68 | 7.31 | 7.42 | 263299 | 1964720 | -0.17 | -2.24% |
| N 2009-08-04 | 7.65 | 7.80 | 7.49 | 7.59 | 583321 | 4459722 | 0.11 | 1.47% |
| 2009-08-03 | 7.05 | 7.50 | 7.03 | 7.48 | 444653 | 3213343 | 0.49 | 7.01% |
| 2009-07-31 | 6.95 | 7.05 | 6.86 | 6.99 | 196592 | 1367971 | 0.13 | 1.90% |
| N 2009-07-30 | 6.71 | 6.92 | 6.51 | 6.86 | 281281 | 1901878 | 0.27 | 4.10% |
| 2009-07-29 | 7.09 | 7.25 | 6.35 | 6.59 | 313554 | 2164724 | -0.47 | -6.66% |
| 2009-07-28 | 6.90 | 7.14 | 6.89 | 7.06 | 233135 | 1639152 | 0.06 | 0.86% |
| N 2009-07-27 | 7.07 | 7.15 | 6.92 | 7.00 | 267806 | 1869314 | -0.06 | -0.85% |
| N 2009-07-24 | 7.20 | 7.27 | 6.94 | 7.06 | 317611 | 2255017 | -0.13 | -1.81% |
| 2009-07-23 | 7.00 | 7.25 | 6.98 | 7.19 | 415973 | 2967363 | 0.21 | 3.01% |
| 2009-07-22 | 6.90 | 7.12 | 6.83 | 6.98 | 284225 | 1980275 | 0.06 | 0.87% |
| 2009-07-21 | 6.91 | 7.17 | 6.80 | 6.92 | 391648 | 2723873 | 0.02 | 0.29% |
| N 2009-07-20 | 6.70 | 7.10 | 6.60 | 6.90 | 519863 | 3575518 | 0.29 | 4.39% |
| N 2009-07-17 | 6.36 | 6.74 | 6.31 | 6.61 | 573604 | 3768978 | 0.25 | 3.93% |
| 2009-07-16 | 6.32 | 6.45 | 6.17 | 6.36 | 370987 | 2340336 | 0.06 | 0.95% |
| 2009-07-15 | 6.33 | 6.36 | 6.25 | 6.30 | 249374 | 1568723 | 0.00 | 0.00% |
| 2009-07-14 | 6.16 | 6.35 | 6.15 | 6.30 | 317589 | 1997887 | 0.14 | 2.27% |
| 2009-07-13 | 6.11 | 6.33 | 6.05 | 6.16 | 301666 | 1870377 | 0.04 | 0.65% |
| 2009-07-10 | 6.14 | 6.24 | 6.08 | 6.12 | 269374 | 1659293 | -0.03 | -0.49% |
| 2009-07-09 | 5.91 | 6.20 | 5.87 | 6.15 | 342806 | 2079556 | 0.21 | 3.54% |
| 2009-07-08 | 5.85 | 5.98 | 5.84 | 5.94 | 179484 | 1061580 | 0.04 | 0.68% |
| 2009-07-07 | 6.00 | 6.00 | 5.86 | 5.90 | 240506 | 1422552 | -0.09 | -1.50% |
| 2009-07-06 | 6.10 | 6.18 | 5.96 | 5.99 | 379363 | 2293133 | -0.07 | -1.16% |
| 2009-07-03 | 5.88 | 6.11 | 5.81 | 6.06 | 289409 | 1727572 | 0.09 | 1.51% |
| 2009-07-02 | 6.00 | 6.06 | 5.83 | 5.97 | 307839 | 1827027 | 0.00 | 0.00% |
| 2009-07-01 | 6.00 | 6.11 | 5.94 | 5.97 | 291381 | 1747085 | -0.08 | -1.32% |
| 2009-06-30 | 6.20 | 6.28 | 6.02 | 6.05 | 240916 | 1478478 | -0.15 | -2.42% |
| 2009-06-29 | 6.03 | 6.41 | 5.95 | 6.20 | 366928 | 2266719 | 0.19 | 3.16% |
| 2009-06-26 | 6.09 | 6.13 | 5.92 | 6.01 | 235571 | 1416201 | -0.06 | -0.99% |
| 2009-06-25 | 6.05 | 6.19 | 5.94 | 6.07 | 315179 | 1910649 | 0.04 | 0.66% |
| 2009-06-24 | 5.75 | 6.28 | 5.72 | 6.03 | 523956 | 3135076 | 0.27 | 4.69% |
| N 2009-06-23 | 5.55 | 5.85 | 5.52 | 5.76 | 465703 | 2687487 | 0.14 | 2.49% |
| N 2009-06-22 | 5.75 | 5.85 | 5.53 | 5.62 | 401253 | 2285800 | -0.02 | -0.35% |
| 2009-06-19 | 5.46 | 5.72 | 5.46 | 5.64 | 521012 | 2917231 | 0.21 | 3.87% |
| 2009-06-18 | 5.49 | 5.50 | 5.40 | 5.43 | 186599 | 1013467 | -0.03 | -0.55% |
| N 2009-06-17 | 5.36 | 5.54 | 5.36 | 5.46 | 321279 | 1757012 | -0.02 | -0.36% |
| 2009-06-16 | 5.22 | 5.48 | 5.18 | 5.48 | 256380 | 1363099 | 0.21 | 3.98% |
| 2009-06-15 | 5.24 | 5.28 | 5.18 | 5.27 | 115655 | 604276 | 0.03 | 0.57% |
| 2009-06-12 | 5.40 | 5.43 | 5.20 | 5.24 | 177941 | 943320 | -0.19 | -3.50% |
| 2009-06-11 | 5.42 | 5.54 | 5.36 | 5.43 | 272200 | 1486313 | 0.01 | 0.18% |
| 2009-06-10 | 5.36 | 5.48 | 5.28 | 5.42 | 219236 | 1180765 | 0.02 | 0.37% |
| 2009-06-09 | 5.30 | 5.44 | 5.18 | 5.40 | 196011 | 1036674 | 0.10 | 1.89% |
| 2009-06-08 | 5.27 | 5.39 | 5.25 | 5.30 | 120600 | 641553 | 0.03 | 0.57% |
| 2009-06-05 | 5.43 | 5.43 | 5.26 | 5.27 | 195280 | 1041025 | -0.20 | -3.66% |
| 2009-06-04 | 5.49 | 5.57 | 5.36 | 5.47 | 192815 | 1051703 | -0.03 | -0.55% |
| 2009-06-03 | 5.46 | 5.54 | 5.42 | 5.50 | 164897 | 905278 | 0.05 | 0.92% |
| N 2009-06-02 | 5.50 | 5.63 | 5.44 | 5.45 | 255643 | 1413846 | -0.03 | -0.55% |
| 2009-06-01 | 5.45 | 5.56 | 5.36 | 5.48 | 305069 | 1661952 | 0.09 | 1.67% |
| 2009-05-27 | 5.25 | 5.43 | 5.17 | 5.39 | 222102 | 1182128 | 0.14 | 2.67% |
| 2009-05-26 | 5.30 | 5.37 | 5.24 | 5.25 | 148073 | 785921 | -0.04 | -0.76% |
| 2009-05-25 | 5.19 | 5.33 | 5.11 | 5.29 | 195085 | 1015642 | 0.00 | 0.00% |
