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 | 7.57 | 7.68 | 7.21 | 7.21 | 75046 | 555611 | -0.38 | -5.01% |
| 2009-11-23 | 7.34 | 7.61 | 7.26 | 7.59 | 83162 | 623582 | 0.25 | 3.41% |
| 2009-11-20 | 7.24 | 7.50 | 7.16 | 7.34 | 83856 | 615093 | 0.09 | 1.24% |
| 2009-11-19 | 7.13 | 7.25 | 7.08 | 7.25 | 52249 | 375093 | 0.15 | 2.11% |
| 2009-11-18 | 7.16 | 7.23 | 7.08 | 7.10 | 44752 | 319155 | -0.04 | -0.56% |
| 2009-11-17 | 7.30 | 7.30 | 7.14 | 7.14 | 50983 | 367069 | -0.16 | -2.19% |
| 2009-11-16 | 7.21 | 7.34 | 7.13 | 7.30 | 91396 | 659500 | 0.12 | 1.67% |
| 2009-11-13 | 7.10 | 7.30 | 7.01 | 7.18 | 65603 | 469725 | 0.03 | 0.42% |
| 2009-11-12 | 6.91 | 7.25 | 6.91 | 7.15 | 86902 | 619725 | 0.24 | 3.47% |
| 2009-11-11 | 6.88 | 6.94 | 6.82 | 6.91 | 31488 | 217190 | -0.01 | -0.14% |
| 2009-11-10 | 6.96 | 6.99 | 6.85 | 6.92 | 44704 | 308648 | -0.02 | -0.29% |
| 2009-11-09 | 6.85 | 6.96 | 6.82 | 6.94 | 40786 | 281798 | 0.09 | 1.31% |
| 2009-11-06 | 6.80 | 6.97 | 6.76 | 6.85 | 45835 | 314638 | 0.08 | 1.18% |
| 2009-11-05 | 6.81 | 6.85 | 6.68 | 6.77 | 33547 | 227230 | -0.04 | -0.59% |
| 2009-11-04 | 6.83 | 6.96 | 6.78 | 6.81 | 50920 | 348282 | -0.13 | -1.87% |
| 2009-11-03 | 6.60 | 6.95 | 6.58 | 6.94 | 74648 | 505303 | 0.32 | 4.83% |
| 2009-11-02 | 6.45 | 6.67 | 6.40 | 6.62 | 49787 | 325558 | 0.08 | 1.22% |
| 2009-10-30 | 6.56 | 6.69 | 6.53 | 6.54 | 39752 | 262227 | 0.02 | 0.31% |
| 2009-10-29 | 6.70 | 6.70 | 6.48 | 6.52 | 44882 | 294616 | -0.24 | -3.55% |
| 2009-10-28 | 6.83 | 6.93 | 6.61 | 6.76 | 41970 | 284171 | -0.08 | -1.17% |
| 2009-10-27 | 6.80 | 6.97 | 6.72 | 6.84 | 59181 | 406678 | -0.01 | -0.15% |
| 2009-10-26 | 6.96 | 7.02 | 6.69 | 6.85 | 82774 | 563379 | -0.14 | -2.00% |
| 2009-10-23 | 6.97 | 7.05 | 6.91 | 6.99 | 73185 | 510431 | 0.07 | 1.01% |
| 2009-10-22 | 7.02 | 7.17 | 6.89 | 6.92 | 80091 | 562364 | -0.10 | -1.43% |
| 2009-10-21 | 7.17 | 7.33 | 6.93 | 7.02 | 126628 | 904120 | -0.26 | -3.57% |
| 2009-10-20 | 7.58 | 7.60 | 7.28 | 7.28 | 171142 | 1257132 | -0.38 | -4.96% |
| 2009-10-19 | 8.33 | 8.33 | 7.53 | 7.66 | 170421 | 1309446 | -0.27 | -3.40% |
| 2009-10-16 | 7.93 | 7.93 | 7.93 | 7.93 | 5488 | 43526 | 0.38 | 5.03% |
| 2009-10-15 | 7.55 | 7.55 | 7.55 | 7.55 | 1445 | 10915 | 0.36 | 5.01% |
| 2009-10-14 | 7.19 | 7.19 | 7.19 | 7.19 | 5590 | 40197 | 0.34 | 4.96% |
| 2009-09-11 | 6.43 | 6.85 | 6.43 | 6.85 | 26517 | 180793 | 0.33 | 5.06% |
| 2009-09-10 | 6.52 | 6.83 | 6.30 | 6.52 | 86268 | 573324 | -0.01 | -0.15% |
| 2009-09-09 | 6.36 | 6.62 | 6.24 | 6.53 | 82357 | 534684 | 0.23 | 3.65% |
| 2009-09-08 | 6.21 | 6.45 | 6.21 | 6.30 | 50203 | 318266 | -0.03 | -0.47% |
| 2009-09-07 | 6.49 | 6.52 | 6.25 | 6.33 | 68815 | 439443 | -0.14 | -2.16% |
| 2009-09-04 | 6.19 | 6.52 | 6.10 | 6.47 | 72925 | 464853 | 0.22 | 3.52% |
| 2009-09-03 | 6.11 | 6.29 | 6.05 | 6.25 | 62812 | 387576 | 0.04 | 0.64% |
| 2009-09-02 | 6.20 | 6.43 | 6.01 | 6.21 | 54890 | 343531 | 0.07 | 1.14% |
| 2009-09-01 | 5.73 | 6.14 | 5.57 | 6.14 | 67713 | 407182 | 0.29 | 4.96% |
| 2009-08-31 | 6.01 | 6.24 | 5.85 | 5.85 | 69371 | 413349 | -0.31 | -5.03% |
| 2009-08-28 | 6.05 | 6.25 | 6.00 | 6.16 | 87673 | 540317 | 0.15 | 2.50% |
| 2009-08-27 | 5.72 | 6.01 | 5.52 | 6.01 | 71639 | 420376 | 0.29 | 5.07% |
| 2009-08-26 | 5.66 | 5.90 | 5.60 | 5.72 | 63622 | 365010 | 0.08 | 1.42% |
| 2009-08-25 | 5.56 | 5.64 | 5.30 | 5.64 | 70853 | 389357 | 0.27 | 5.03% |
| N 2009-08-24 | 5.31 | 5.37 | 5.13 | 5.37 | 54229 | 289225 | 0.26 | 5.09% |
| 2009-08-21 | 4.88 | 5.11 | 4.87 | 5.11 | 30644 | 155305 | 0.24 | 4.93% |
| 2009-08-20 | 4.60 | 4.87 | 4.57 | 4.87 | 42539 | 203189 | 0.23 | 4.96% |
| 2009-08-19 | 4.84 | 4.97 | 4.64 | 4.64 | 31155 | 148959 | -0.21 | -4.33% |
| 2009-08-18 | 4.80 | 4.90 | 4.69 | 4.85 | 25598 | 122058 | -0.08 | -1.62% |
| 2009-08-17 | 5.11 | 5.18 | 4.93 | 4.93 | 25887 | 129168 | -0.26 | -5.01% |
| 2009-08-14 | 5.49 | 5.49 | 5.19 | 5.19 | 26762 | 142266 | -0.27 | -4.95% |
| 2009-08-13 | 5.59 | 5.59 | 5.34 | 5.46 | 26067 | 142058 | -0.13 | -2.33% |
| 2009-08-12 | 5.87 | 5.87 | 5.59 | 5.59 | 31101 | 177107 | -0.29 | -4.93% |
| 2009-08-11 | 5.83 | 5.90 | 5.80 | 5.88 | 20810 | 121850 | 0.06 | 1.03% |
| 2009-08-10 | 5.75 | 5.86 | 5.70 | 5.82 | 24039 | 139155 | 0.03 | 0.52% |
| 2009-08-07 | 5.95 | 6.03 | 5.75 | 5.79 | 29392 | 173996 | -0.21 | -3.50% |
| 2009-08-06 | 6.05 | 6.08 | 5.92 | 6.00 | 34041 | 204170 | -0.13 | -2.12% |
| 2009-08-05 | 5.96 | 6.15 | 5.91 | 6.13 | 56742 | 342611 | 0.17 | 2.85% |
| 2009-08-04 | 5.92 | 6.00 | 5.81 | 5.96 | 44236 | 261553 | 0.02 | 0.34% |
| 2009-08-03 | 5.89 | 5.97 | 5.86 | 5.94 | 35425 | 209510 | 0.05 | 0.85% |
| 2009-07-31 | 5.74 | 5.89 | 5.72 | 5.89 | 46392 | 270195 | 0.14 | 2.44% |
| 2009-07-30 | 5.99 | 6.06 | 5.69 | 5.75 | 77735 | 447295 | -0.24 | -4.01% |
| 2009-07-29 | 6.22 | 6.42 | 5.94 | 5.99 | 74968 | 466348 | -0.26 | -4.16% |
| 2009-07-28 | 6.29 | 6.29 | 6.16 | 6.25 | 40921 | 254454 | -0.03 | -0.48% |
| 2009-07-27 | 6.20 | 6.30 | 6.16 | 6.28 | 49001 | 306060 | 0.06 | 0.96% |
| 2009-07-24 | 6.18 | 6.33 | 6.10 | 6.22 | 54158 | 336097 | 0.07 | 1.14% |
| 2009-07-23 | 6.16 | 6.17 | 6.09 | 6.15 | 35998 | 220586 | -0.02 | -0.32% |
| N 2009-07-22 | 6.11 | 6.20 | 6.09 | 6.17 | 39798 | 244117 | 0.06 | 0.98% |
| N 2009-07-21 | 6.39 | 6.39 | 6.08 | 6.11 | 54761 | 342523 | -0.29 | -4.53% |
| N 2009-07-20 | 6.33 | 6.49 | 6.33 | 6.40 | 47224 | 302395 | 0.09 | 1.43% |
| 2009-07-17 | 6.38 | 6.46 | 6.25 | 6.31 | 47567 | 301889 | -0.12 | -1.87% |
| 2009-07-16 | 6.57 | 6.64 | 6.40 | 6.43 | 59682 | 386437 | -0.14 | -2.13% |
| N 2009-07-15 | 6.52 | 6.65 | 6.47 | 6.57 | 61882 | 405229 | 0.05 | 0.77% |
| 2009-07-14 | 6.53 | 6.67 | 6.46 | 6.52 | 56469 | 368117 | -0.01 | -0.15% |
| 2009-07-13 | 6.57 | 6.69 | 6.48 | 6.53 | 113979 | 750178 | 0.02 | 0.31% |
| 2009-07-10 | 6.23 | 6.51 | 6.18 | 6.51 | 110283 | 705779 | 0.31 | 5.00% |
| 2009-07-09 | 6.18 | 6.23 | 6.13 | 6.20 | 52610 | 324788 | 0.03 | 0.49% |
| 2009-07-08 | 6.12 | 6.27 | 6.08 | 6.17 | 44515 | 274601 | 0.05 | 0.82% |
| 2009-07-07 | 6.01 | 6.20 | 5.99 | 6.12 | 58934 | 360471 | 0.09 | 1.49% |
| 2009-07-06 | 6.01 | 6.10 | 5.95 | 6.03 | 40160 | 242364 | 0.06 | 1.00% |
| 2009-07-02 | 5.93 | 6.04 | 5.92 | 5.97 | 35400 | 211366 | 0.03 | 0.51% |
| 2009-07-01 | 5.92 | 6.05 | 5.91 | 5.94 | 24611 | 146543 | -0.02 | -0.34% |
| 2009-06-30 | 6.09 | 6.09 | 5.93 | 5.96 | 40038 | 240141 | -0.12 | -1.97% |
| 2009-06-29 | 6.05 | 6.15 | 6.02 | 6.08 | 32600 | 197843 | 0.03 | 0.50% |
| 2009-06-26 | 6.07 | 6.12 | 6.03 | 6.05 | 36166 | 219602 | -0.08 | -1.30% |
| 2009-06-25 | 6.06 | 6.17 | 5.99 | 6.13 | 45769 | 277808 | 0.08 | 1.32% |
| 2009-06-24 | 6.13 | 6.13 | 6.02 | 6.05 | 40832 | 247233 | -0.07 | -1.14% |
| 2009-06-23 | 6.09 | 6.22 | 6.05 | 6.12 | 48216 | 295394 | -0.09 | -1.45% |
| N 2009-06-22 | 5.98 | 6.21 | 5.90 | 6.21 | 87441 | 531348 | 0.23 | 3.85% |
| 2009-06-19 | 6.10 | 6.11 | 5.90 | 5.98 | 77931 | 466616 | -0.14 | -2.29% |
| 2009-06-18 | 6.18 | 6.18 | 6.07 | 6.12 | 49209 | 300850 | -0.03 | -0.49% |
| 2009-06-17 | 6.16 | 6.20 | 6.04 | 6.15 | 50428 | 307564 | -0.04 | -0.65% |
| 2009-06-16 | 6.20 | 6.29 | 6.12 | 6.19 | 44497 | 275489 | -0.08 | -1.28% |
| 2009-06-15 | 6.05 | 6.28 | 6.03 | 6.27 | 65999 | 406100 | 0.18 | 2.96% |
| 2009-06-12 | 6.26 | 6.34 | 6.06 | 6.09 | 111933 | 696408 | -0.28 | -4.40% |
| 2009-06-11 | 6.36 | 6.52 | 6.30 | 6.37 | 154920 | 986805 | -0.26 | -3.92% |
| 2009-06-10 | 6.76 | 6.86 | 6.63 | 6.63 | 165258 | 1102842 | -0.35 | -5.01% |
| 2009-06-08 | 8.10 | 8.10 | 6.60 | 6.98 | 392528 | 2800641 | -1.13 | -13.93% |
