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 | 7.79 | 8.02 | 7.62 | 7.84 | 22301 | 174805 | 0.02 | 0.26% |
| 2009-11-26 | 8.10 | 8.28 | 7.80 | 7.82 | 24522 | 194982 | -0.33 | -4.05% |
| 2009-11-25 | 7.67 | 8.20 | 7.67 | 8.15 | 33688 | 270081 | 0.29 | 3.69% |
| 2009-11-24 | 8.26 | 8.28 | 7.84 | 7.86 | 72155 | 572933 | -0.39 | -4.73% |
| 2009-11-23 | 8.19 | 8.27 | 8.18 | 8.25 | 17783 | 146041 | 0.00 | 0.00% |
| 2009-11-20 | 8.29 | 8.30 | 8.16 | 8.25 | 14715 | 121002 | -0.05 | -0.60% |
| 2009-11-19 | 8.15 | 8.32 | 8.14 | 8.30 | 21318 | 175582 | 0.16 | 1.97% |
| 2009-11-18 | 8.10 | 8.30 | 8.07 | 8.14 | 14275 | 116563 | 0.03 | 0.37% |
| 2009-11-17 | 8.03 | 8.15 | 7.92 | 8.11 | 13854 | 111756 | 0.07 | 0.87% |
| 2009-11-16 | 8.05 | 8.10 | 7.93 | 8.04 | 22910 | 183031 | 0.00 | 0.00% |
| 2009-11-13 | 8.06 | 8.26 | 7.95 | 8.04 | 24907 | 202418 | -0.01 | -0.12% |
| 2009-11-12 | 7.89 | 8.12 | 7.83 | 8.05 | 19829 | 158900 | 0.21 | 2.68% |
| 2009-11-11 | 7.60 | 7.93 | 7.59 | 7.84 | 20541 | 160221 | 0.24 | 3.16% |
| 2009-11-10 | 7.58 | 7.70 | 7.58 | 7.60 | 14592 | 111664 | 0.00 | 0.00% |
| 2009-11-09 | 7.61 | 7.70 | 7.54 | 7.60 | 20350 | 155275 | -0.01 | -0.13% |
| 2009-11-06 | 7.59 | 7.79 | 7.55 | 7.61 | 12479 | 95876 | 0.03 | 0.40% |
| 2009-11-05 | 7.68 | 7.68 | 7.56 | 7.58 | 17552 | 133445 | -0.10 | -1.30% |
| 2009-11-04 | 7.63 | 7.89 | 7.63 | 7.68 | 27683 | 213593 | 0.01 | 0.13% |
| 2009-11-03 | 7.28 | 7.67 | 7.19 | 7.67 | 68170 | 516352 | 0.37 | 5.07% |
| 2009-11-02 | 7.20 | 7.35 | 7.01 | 7.30 | 34728 | 252257 | 0.02 | 0.28% |
| 2009-10-30 | 7.08 | 7.37 | 7.03 | 7.28 | 27116 | 196119 | 0.25 | 3.56% |
| 2009-10-29 | 6.92 | 7.26 | 6.87 | 7.03 | 30118 | 214259 | 0.09 | 1.30% |
| 2009-10-28 | 6.88 | 7.02 | 6.88 | 6.94 | 14637 | 101879 | 0.05 | 0.73% |
| 2009-10-27 | 6.85 | 7.06 | 6.83 | 6.89 | 26214 | 182127 | 0.00 | 0.00% |
| 2009-10-26 | 6.91 | 7.05 | 6.89 | 6.89 | 19154 | 133534 | -0.11 | -1.57% |
| 2009-10-23 | 6.88 | 7.04 | 6.88 | 7.00 | 25650 | 178469 | 0.10 | 1.45% |
| 2009-10-22 | 7.07 | 7.15 | 6.90 | 6.90 | 27866 | 195823 | -0.20 | -2.82% |
| 2009-10-21 | 7.00 | 7.18 | 6.91 | 7.10 | 23144 | 163343 | 0.09 | 1.28% |
| 2009-10-20 | 7.00 | 7.05 | 6.85 | 7.01 | 30768 | 213186 | 0.03 | 0.43% |
| 2009-10-19 | 6.80 | 7.20 | 6.79 | 6.98 | 26487 | 186240 | 0.11 | 1.60% |
| 2009-10-16 | 6.95 | 7.11 | 6.78 | 6.87 | 31462 | 217813 | -0.06 | -0.87% |
| 2009-10-15 | 6.60 | 6.93 | 6.57 | 6.93 | 67285 | 462922 | 0.33 | 5.00% |
| 2009-10-14 | 6.64 | 6.73 | 6.55 | 6.60 | 45558 | 301710 | -0.03 | -0.45% |
| 2009-10-13 | 6.55 | 6.68 | 6.40 | 6.63 | 30460 | 201113 | 0.10 | 1.53% |
| 2009-10-12 | 6.45 | 6.74 | 6.37 | 6.53 | 113674 | 756735 | 0.11 | 1.71% |
| 2009-10-09 | 6.23 | 6.42 | 6.12 | 6.42 | 64468 | 408275 | 0.31 | 5.07% |
| 2009-09-30 | 6.08 | 6.24 | 5.99 | 6.11 | 41309 | 253851 | 0.05 | 0.82% |
| 2009-09-29 | 5.75 | 6.06 | 5.63 | 6.06 | 53505 | 314135 | 0.29 | 5.03% |
| 2009-09-28 | 5.71 | 5.93 | 5.69 | 5.77 | 22349 | 129859 | 0.07 | 1.23% |
| 2009-09-25 | 5.73 | 5.77 | 5.60 | 5.70 | 14989 | 85092 | -0.02 | -0.35% |
| 2009-09-24 | 5.71 | 5.76 | 5.59 | 5.72 | 23770 | 134806 | 0.01 | 0.17% |
| 2009-09-23 | 5.98 | 6.05 | 5.67 | 5.71 | 35180 | 205245 | -0.26 | -4.36% |
| 2009-09-22 | 6.00 | 6.17 | 5.95 | 5.97 | 29147 | 177309 | -0.08 | -1.32% |
| 2009-09-21 | 5.88 | 6.07 | 5.79 | 6.05 | 39733 | 235117 | 0.13 | 2.20% |
| 2009-09-18 | 6.15 | 6.15 | 5.86 | 5.92 | 33765 | 203577 | -0.19 | -3.11% |
| 2009-09-17 | 6.11 | 6.25 | 6.01 | 6.11 | 40556 | 247627 | 0.04 | 0.66% |
| 2009-09-16 | 5.99 | 6.15 | 5.90 | 6.07 | 50224 | 302685 | 0.07 | 1.17% |
| 2009-09-15 | 5.89 | 6.16 | 5.87 | 6.00 | 55974 | 338611 | 0.13 | 2.21% |
| 2009-09-14 | 5.58 | 5.87 | 5.58 | 5.87 | 56996 | 330964 | 0.28 | 5.01% |
| 2009-09-11 | 5.51 | 5.68 | 5.51 | 5.59 | 23117 | 129681 | 0.04 | 0.72% |
| 2009-09-10 | 5.68 | 5.75 | 5.55 | 5.55 | 25093 | 140713 | -0.15 | -2.63% |
| 2009-09-09 | 5.65 | 5.76 | 5.58 | 5.70 | 26938 | 153004 | -0.01 | -0.17% |
| 2009-09-08 | 5.50 | 5.78 | 5.38 | 5.71 | 41922 | 236065 | 0.21 | 3.82% |
| 2009-09-07 | 5.49 | 5.65 | 5.45 | 5.50 | 28429 | 157244 | 0.01 | 0.18% |
| 2009-09-04 | 5.39 | 5.56 | 5.28 | 5.49 | 43725 | 236438 | 0.10 | 1.85% |
| 2009-09-03 | 5.15 | 5.41 | 5.15 | 5.39 | 30583 | 162903 | 0.22 | 4.25% |
| 2009-09-02 | 5.05 | 5.32 | 5.05 | 5.17 | 32711 | 169980 | -0.04 | -0.77% |
| 2009-09-01 | 5.23 | 5.40 | 5.21 | 5.21 | 32506 | 171515 | -0.27 | -4.93% |
| 2009-08-31 | 5.68 | 5.87 | 5.48 | 5.48 | 46121 | 257958 | -0.29 | -5.03% |
| 2009-08-28 | 5.67 | 5.94 | 5.45 | 5.77 | 55916 | 320217 | 0.10 | 1.76% |
| 2009-08-27 | 5.50 | 5.76 | 5.47 | 5.67 | 53126 | 299893 | 0.18 | 3.28% |
| 2009-08-26 | 5.30 | 5.58 | 5.21 | 5.49 | 38107 | 208713 | 0.18 | 3.39% |
| N 2009-08-25 | 5.47 | 5.47 | 5.24 | 5.31 | 44520 | 236198 | -0.21 | -3.80% |
| 2009-08-24 | 5.41 | 5.64 | 5.41 | 5.52 | 45226 | 250213 | 0.06 | 1.10% |
| 2009-08-21 | 5.39 | 5.50 | 5.29 | 5.46 | 57495 | 311125 | 0.05 | 0.92% |
| 2009-08-20 | 5.20 | 5.41 | 4.98 | 5.41 | 69209 | 361657 | 0.26 | 5.05% |
| 2009-08-19 | 5.34 | 5.40 | 5.12 | 5.15 | 48730 | 255563 | -0.25 | -4.63% |
| 2009-08-18 | 5.10 | 5.49 | 5.09 | 5.40 | 60627 | 323725 | 0.17 | 3.25% |
| 2009-08-17 | 5.31 | 5.49 | 5.23 | 5.23 | 72479 | 381595 | -0.27 | -4.91% |
| 2009-08-14 | 5.73 | 5.81 | 5.50 | 5.50 | 59225 | 331515 | -0.29 | -5.01% |
| 2009-08-13 | 5.99 | 6.00 | 5.74 | 5.79 | 73427 | 423610 | -0.25 | -4.14% |
| 2009-08-12 | 6.32 | 6.34 | 6.04 | 6.04 | 36978 | 226857 | -0.32 | -5.03% |
| 2009-08-11 | 6.34 | 6.39 | 6.26 | 6.36 | 33057 | 209344 | 0.02 | 0.32% |
| 2009-08-10 | 6.63 | 6.65 | 6.25 | 6.34 | 35376 | 228214 | -0.23 | -3.50% |
| 2009-08-07 | 6.60 | 6.69 | 6.53 | 6.57 | 33981 | 224357 | -0.02 | -0.30% |
| N 2009-08-06 | 6.70 | 6.74 | 6.51 | 6.59 | 33952 | 224509 | -0.09 | -1.35% |
| 2009-08-05 | 6.73 | 6.81 | 6.61 | 6.68 | 36342 | 243700 | -0.06 | -0.89% |
| 2009-08-04 | 6.90 | 6.90 | 6.68 | 6.74 | 38594 | 261268 | -0.16 | -2.32% |
| 2009-08-03 | 6.89 | 6.96 | 6.72 | 6.90 | 43382 | 296122 | 0.04 | 0.58% |
| N 2009-07-31 | 6.56 | 6.86 | 6.50 | 6.86 | 52030 | 348730 | 0.33 | 5.05% |
| 2009-07-30 | 6.75 | 6.85 | 6.41 | 6.53 | 69120 | 454552 | -0.22 | -3.26% |
| 2009-07-29 | 7.09 | 7.12 | 6.75 | 6.75 | 61122 | 423662 | -0.35 | -4.93% |
| 2009-07-28 | 7.11 | 7.15 | 6.96 | 7.10 | 73229 | 517163 | 0.00 | 0.00% |
| 2009-07-27 | 6.77 | 7.10 | 6.77 | 7.10 | 92287 | 643234 | 0.34 | 5.03% |
| 2009-07-24 | 6.91 | 6.94 | 6.74 | 6.76 | 69630 | 475617 | -0.14 | -2.03% |
| 2009-07-23 | 7.10 | 7.10 | 6.72 | 6.90 | 90874 | 626922 | -0.14 | -1.99% |
| 2009-07-22 | 7.02 | 7.11 | 7.00 | 7.04 | 56064 | 394934 | 0.00 | 0.00% |
| 2009-07-21 | 7.18 | 7.19 | 7.00 | 7.04 | 71070 | 502978 | -0.15 | -2.09% |
| 2009-07-20 | 7.11 | 7.22 | 7.05 | 7.19 | 66337 | 474085 | 0.01 | 0.14% |
| 2009-07-17 | 7.33 | 7.34 | 7.05 | 7.18 | 84445 | 605265 | -0.15 | -2.05% |
| N 2009-07-16 | 7.40 | 7.45 | 7.30 | 7.33 | 55524 | 407530 | -0.04 | -0.54% |
| 2009-07-15 | 7.29 | 7.39 | 7.24 | 7.37 | 75617 | 551668 | 0.08 | 1.10% |
| N 2009-07-14 | 7.19 | 7.33 | 7.18 | 7.29 | 102667 | 745190 | 0.06 | 0.83% |
| 2009-07-10 | 7.29 | 7.36 | 7.14 | 7.23 | 64257 | 464745 | -0.04 | -0.55% |
| 2009-07-09 | 7.36 | 7.36 | 7.17 | 7.27 | 60115 | 434538 | -0.04 | -0.55% |
| 2009-07-08 | 7.09 | 7.37 | 7.07 | 7.31 | 69608 | 500853 | 0.24 | 3.40% |
| 2009-07-07 | 6.98 | 7.13 | 6.95 | 7.07 | 78108 | 551417 | -0.10 | -1.40% |
| 2009-07-06 | 6.95 | 7.32 | 6.95 | 7.17 | 154564 | 1089916 | -0.15 | -2.05% |
| N 2009-07-03 | 7.32 | 7.32 | 7.32 | 7.32 | 22432 | 164202 | -0.38 | -4.93% |
| 2009-07-02 | 7.70 | 7.70 | 7.70 | 7.70 | 18475 | 142257 | -0.40 | -4.94% |
| 2009-07-01 | 8.27 | 8.27 | 8.04 | 8.10 | 29322 | 238205 | -0.17 | -2.06% |
| 2009-06-30 | 8.15 | 8.30 | 7.99 | 8.27 | 85776 | 705705 | 0.37 | 4.68% |
| 2009-06-29 | 7.90 | 7.90 | 7.80 | 7.90 | 27388 | 216342 | 0.38 | 5.05% |
| 2009-06-26 | 7.52 | 7.63 | 7.42 | 7.52 | 24468 | 182724 | -0.01 | -0.13% |
| 2009-06-25 | 7.84 | 7.84 | 7.51 | 7.53 | 31933 | 242736 | -0.21 | -2.71% |
| 2009-06-24 | 7.65 | 7.84 | 7.65 | 7.74 | 17156 | 132866 | 0.05 | 0.65% |
| 2009-06-23 | 7.55 | 7.88 | 7.55 | 7.69 | 13968 | 108125 | -0.02 | -0.26% |
| 2009-06-22 | 7.88 | 8.08 | 7.70 | 7.71 | 21312 | 166359 | -0.22 | -2.77% |
| 2009-06-19 | 7.71 | 8.10 | 7.70 | 7.93 | 32265 | 257508 | 0.22 | 2.85% |
| 2009-06-18 | 7.75 | 7.81 | 7.61 | 7.71 | 22505 | 172945 | -0.05 | -0.64% |
| 2009-06-17 | 7.68 | 7.89 | 7.37 | 7.76 | 36311 | 275027 | 0.08 | 1.04% |
| 2009-06-16 | 7.80 | 7.93 | 7.62 | 7.68 | 34122 | 264819 | -0.23 | -2.91% |
| 2009-06-15 | 7.60 | 8.09 | 7.55 | 7.91 | 31586 | 249993 | 0.02 | 0.25% |
| 2009-06-12 | 8.31 | 8.31 | 7.89 | 7.89 | 39246 | 314092 | -0.42 | -5.05% |
| 2009-06-11 | 8.10 | 8.40 | 8.10 | 8.31 | 35941 | 297366 | 0.13 | 1.59% |
| 2009-06-10 | 8.20 | 8.58 | 8.10 | 8.18 | 51625 | 428569 | -0.06 | -0.73% |
| 2009-06-09 | 7.90 | 8.27 | 7.62 | 8.24 | 75388 | 603797 | 0.36 | 4.57% |
| 2009-06-08 | 7.50 | 7.88 | 7.43 | 7.88 | 44629 | 346454 | 0.38 | 5.07% |
| 2009-06-05 | 7.28 | 7.60 | 7.20 | 7.50 | 41507 | 309948 | 0.22 | 3.02% |
| 2009-06-04 | 7.17 | 7.35 | 7.08 | 7.28 | 34275 | 248197 | 0.08 | 1.11% |
| 2009-06-03 | 7.12 | 7.40 | 6.95 | 7.20 | 41348 | 298279 | 0.09 | 1.27% |
| 2009-06-02 | 6.78 | 7.11 | 6.67 | 7.11 | 47017 | 326775 | 0.34 | 5.02% |
| 2009-06-01 | 6.79 | 7.05 | 6.65 | 6.77 | 43825 | 297090 | -0.02 | -0.29% |
