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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 7.24 | 7.50 | 7.00 | 7.09 | 196048 | 1428846 | -0.13 | -1.80% |
| 2009-11-25 | 7.01 | 7.23 | 6.75 | 7.22 | 151670 | 1061948 | 0.16 | 2.27% |
| 2009-11-24 | 7.50 | 7.61 | 7.06 | 7.06 | 181762 | 1327436 | -0.37 | -4.98% |
| 2009-11-23 | 7.40 | 7.55 | 7.35 | 7.43 | 120512 | 895695 | 0.05 | 0.68% |
| 2009-11-20 | 7.18 | 7.46 | 7.10 | 7.38 | 126926 | 928677 | 0.22 | 3.07% |
| 2009-11-19 | 7.13 | 7.22 | 7.10 | 7.16 | 103805 | 742618 | 0.04 | 0.56% |
| 2009-11-18 | 7.00 | 7.23 | 6.87 | 7.12 | 156545 | 1099018 | 0.13 | 1.86% |
| 2009-11-17 | 7.04 | 7.05 | 6.87 | 6.99 | 87668 | 608128 | 0.00 | 0.00% |
| 2009-11-16 | 6.86 | 7.07 | 6.84 | 6.99 | 144704 | 1005722 | 0.15 | 2.19% |
| 2009-11-13 | 6.82 | 6.88 | 6.65 | 6.84 | 111865 | 756710 | -0.04 | -0.58% |
| 2009-11-12 | 6.75 | 6.95 | 6.75 | 6.88 | 130935 | 900153 | 0.13 | 1.93% |
| 2009-11-11 | 6.69 | 6.78 | 6.63 | 6.75 | 76946 | 516215 | 0.03 | 0.45% |
| 2009-11-10 | 6.80 | 6.87 | 6.68 | 6.72 | 107986 | 729470 | -0.15 | -2.18% |
| 2009-11-09 | 6.89 | 6.97 | 6.70 | 6.87 | 216445 | 1473838 | 0.02 | 0.29% |
| 2009-11-06 | 6.59 | 6.88 | 6.55 | 6.85 | 254345 | 1738618 | 0.30 | 4.58% |
| 2009-11-05 | 6.40 | 6.70 | 6.33 | 6.55 | 130915 | 851021 | 0.16 | 2.50% |
| 2009-11-04 | 6.35 | 6.48 | 6.22 | 6.39 | 99494 | 631150 | 0.11 | 1.75% |
| 2009-11-03 | 6.37 | 6.53 | 6.24 | 6.28 | 168300 | 1069446 | 0.05 | 0.80% |
| 2009-11-02 | 5.85 | 6.23 | 5.80 | 6.23 | 78875 | 480006 | 0.30 | 5.06% |
| 2009-10-30 | 5.87 | 5.99 | 5.79 | 5.93 | 62713 | 370712 | 0.14 | 2.42% |
| 2009-10-29 | 5.88 | 5.88 | 5.77 | 5.79 | 40554 | 235915 | -0.14 | -2.36% |
| 2009-10-28 | 5.86 | 5.94 | 5.78 | 5.93 | 52598 | 309050 | 0.08 | 1.37% |
| 2009-10-27 | 6.13 | 6.13 | 5.85 | 5.85 | 100716 | 598290 | -0.31 | -5.03% |
| 2009-10-26 | 6.13 | 6.25 | 6.10 | 6.16 | 79593 | 491295 | 0.06 | 0.98% |
| 2009-10-23 | 6.06 | 6.18 | 6.03 | 6.10 | 98325 | 602187 | 0.06 | 0.99% |
| 2009-10-22 | 6.03 | 6.10 | 5.96 | 6.04 | 58772 | 354000 | 0.00 | 0.00% |
| 2009-10-21 | 6.02 | 6.22 | 5.97 | 6.04 | 93988 | 574182 | 0.00 | 0.00% |
| 2009-10-20 | 6.08 | 6.10 | 5.96 | 6.04 | 69326 | 416581 | 0.00 | 0.00% |
| 2009-10-19 | 5.88 | 6.06 | 5.84 | 6.04 | 78298 | 468615 | 0.17 | 2.90% |
| 2009-10-16 | 5.80 | 5.88 | 5.72 | 5.87 | 43151 | 250121 | 0.08 | 1.38% |
| 2009-10-15 | 5.83 | 5.89 | 5.74 | 5.79 | 40691 | 236400 | -0.01 | -0.17% |
| 2009-10-14 | 5.72 | 5.95 | 5.67 | 5.80 | 66723 | 388214 | 0.08 | 1.40% |
| 2009-10-13 | 5.59 | 5.75 | 5.51 | 5.72 | 44644 | 253507 | 0.11 | 1.96% |
| 2009-10-12 | 5.60 | 5.69 | 5.55 | 5.61 | 40303 | 226574 | 0.02 | 0.36% |
| 2009-10-09 | 5.45 | 5.61 | 5.41 | 5.59 | 37406 | 206798 | 0.25 | 4.68% |
| 2009-09-30 | 5.35 | 5.45 | 5.31 | 5.34 | 30215 | 162909 | 0.01 | 0.19% |
| 2009-09-29 | 5.49 | 5.58 | 5.25 | 5.33 | 39962 | 214526 | -0.20 | -3.62% |
| 2009-09-28 | 5.65 | 5.79 | 5.48 | 5.53 | 37249 | 210716 | -0.12 | -2.12% |
| N 2009-09-25 | 5.71 | 5.75 | 5.63 | 5.65 | 34532 | 196592 | -0.07 | -1.22% |
| 2009-09-24 | 5.57 | 5.80 | 5.50 | 5.72 | 51819 | 293304 | 0.10 | 1.78% |
| 2009-09-23 | 5.73 | 5.83 | 5.55 | 5.62 | 51329 | 291964 | -0.13 | -2.26% |
| 2009-09-22 | 5.95 | 5.99 | 5.74 | 5.75 | 60670 | 357071 | -0.20 | -3.36% |
| 2009-09-21 | 5.95 | 5.99 | 5.78 | 5.95 | 57337 | 336298 | -0.07 | -1.16% |
| 2009-09-18 | 6.25 | 6.28 | 5.94 | 6.02 | 103888 | 637196 | -0.22 | -3.53% |
| 2009-09-17 | 6.15 | 6.28 | 6.12 | 6.24 | 81512 | 506331 | 0.11 | 1.79% |
| 2009-09-16 | 6.12 | 6.19 | 5.96 | 6.13 | 85839 | 522629 | -0.01 | -0.16% |
| 2009-09-15 | 6.11 | 6.20 | 6.06 | 6.14 | 72089 | 442141 | -0.01 | -0.16% |
| 2009-09-14 | 6.03 | 6.19 | 5.98 | 6.15 | 82144 | 501357 | 0.13 | 2.16% |
| 2009-09-11 | 5.95 | 6.07 | 5.92 | 6.02 | 67930 | 408105 | 0.07 | 1.18% |
| 2009-09-10 | 5.91 | 6.05 | 5.86 | 5.95 | 74618 | 445775 | 0.04 | 0.68% |
| 2009-09-09 | 5.98 | 6.02 | 5.83 | 5.91 | 60741 | 359402 | -0.06 | -1.00% |
| 2009-09-08 | 5.82 | 5.98 | 5.77 | 5.97 | 73642 | 434345 | 0.09 | 1.53% |
| 2009-09-07 | 5.88 | 6.10 | 5.86 | 5.88 | 91501 | 543523 | 0.00 | 0.00% |
| 2009-09-04 | 5.84 | 5.95 | 5.73 | 5.88 | 99676 | 580907 | 0.08 | 1.38% |
| 2009-09-03 | 5.53 | 5.80 | 5.50 | 5.80 | 103017 | 592213 | 0.28 | 5.07% |
| 2009-09-02 | 5.47 | 5.62 | 5.41 | 5.52 | 38553 | 213240 | 0.02 | 0.36% |
| 2009-09-01 | 5.46 | 5.68 | 5.43 | 5.50 | 65925 | 365681 | -0.19 | -3.34% |
| 2009-08-31 | 5.89 | 5.89 | 5.69 | 5.69 | 54948 | 314162 | -0.30 | -5.01% |
| 2009-08-28 | 6.25 | 6.27 | 5.98 | 5.99 | 150433 | 918613 | 0.00 | 0.00% |
| 2009-08-27 | 5.98 | 5.99 | 5.86 | 5.99 | 55583 | 332052 | 0.29 | 5.09% |
| 2009-08-25 | 5.96 | 5.96 | 5.66 | 5.70 | 81832 | 468150 | -0.26 | -4.36% |
| 2009-08-24 | 6.06 | 6.09 | 5.82 | 5.96 | 95472 | 567455 | 0.01 | 0.17% |
| 2009-08-21 | 5.85 | 5.99 | 5.75 | 5.95 | 86483 | 508705 | 0.20 | 3.48% |
| 2009-08-20 | 5.40 | 5.75 | 5.40 | 5.75 | 64759 | 362843 | 0.27 | 4.93% |
| 2009-08-19 | 5.73 | 5.86 | 5.48 | 5.48 | 79093 | 450563 | -0.29 | -5.03% |
| 2009-08-18 | 5.65 | 5.86 | 5.59 | 5.77 | 70457 | 400752 | -0.11 | -1.87% |
| 2009-08-17 | 6.09 | 6.15 | 5.88 | 5.88 | 56429 | 335718 | -0.31 | -5.01% |
| 2009-08-14 | 6.49 | 6.59 | 6.16 | 6.19 | 63392 | 403262 | -0.28 | -4.33% |
| 2009-08-13 | 6.41 | 6.56 | 6.28 | 6.47 | 55855 | 358840 | 0.02 | 0.31% |
| N 2009-08-12 | 6.71 | 6.83 | 6.41 | 6.45 | 77644 | 519290 | -0.30 | -4.44% |
| 2009-08-11 | 6.65 | 6.80 | 6.64 | 6.75 | 55054 | 370873 | 0.14 | 2.12% |
| 2009-08-10 | 6.73 | 6.80 | 6.53 | 6.61 | 73326 | 488145 | -0.08 | -1.20% |
| 2009-08-07 | 6.94 | 7.01 | 6.65 | 6.69 | 106128 | 722972 | -0.27 | -3.88% |
| 2009-08-06 | 7.12 | 7.15 | 6.84 | 6.96 | 148085 | 1028436 | -0.24 | -3.33% |
| 2009-08-05 | 7.10 | 7.24 | 7.00 | 7.20 | 108891 | 777138 | 0.10 | 1.41% |
| 2009-08-04 | 7.22 | 7.25 | 6.93 | 7.10 | 115212 | 817419 | -0.11 | -1.53% |
| 2009-08-03 | 7.09 | 7.25 | 7.05 | 7.21 | 89558 | 642470 | 0.11 | 1.55% |
| 2009-07-31 | 7.03 | 7.15 | 6.90 | 7.10 | 109223 | 770352 | 0.10 | 1.43% |
| 2009-07-30 | 7.15 | 7.25 | 6.86 | 7.00 | 157562 | 1098610 | -0.22 | -3.05% |
| 2009-07-29 | 7.52 | 7.70 | 7.22 | 7.22 | 148956 | 1108146 | -0.38 | -5.00% |
| N 2009-07-28 | 7.28 | 7.60 | 7.17 | 7.60 | 169132 | 1243614 | 0.28 | 3.83% |
| 2009-07-27 | 7.25 | 7.38 | 7.16 | 7.32 | 130074 | 946757 | 0.07 | 0.97% |
| 2009-07-24 | 7.56 | 7.58 | 7.18 | 7.25 | 196127 | 1432235 | -0.31 | -4.10% |
| 2009-07-23 | 7.50 | 7.66 | 7.41 | 7.56 | 144165 | 1087245 | 0.04 | 0.53% |
| 2009-07-22 | 7.50 | 7.68 | 7.27 | 7.52 | 186816 | 1399992 | 0.06 | 0.80% |
| 2009-07-21 | 7.76 | 7.94 | 7.42 | 7.46 | 198787 | 1525777 | -0.35 | -4.48% |
| 2009-07-20 | 7.88 | 7.95 | 7.69 | 7.81 | 167016 | 1301960 | -0.10 | -1.26% |
| 2009-07-17 | 8.13 | 8.13 | 7.66 | 7.91 | 329412 | 2598592 | 0.02 | 0.25% |
| 2009-07-16 | 7.89 | 7.89 | 7.89 | 7.89 | 21109 | 166551 | 0.38 | 5.06% |
| 2009-07-15 | 7.30 | 7.51 | 7.25 | 7.51 | 63341 | 473474 | 0.36 | 5.04% |
| 2009-07-14 | 7.10 | 7.26 | 7.10 | 7.15 | 116871 | 839235 | 0.02 | 0.28% |
| 2009-07-13 | 7.00 | 7.26 | 6.97 | 7.13 | 148245 | 1057683 | 0.11 | 1.57% |
| 2009-07-10 | 7.09 | 7.20 | 6.95 | 7.02 | 160031 | 1127558 | -0.01 | -0.14% |
| 2009-07-09 | 7.10 | 7.12 | 6.96 | 7.03 | 159803 | 1120722 | -0.05 | -0.71% |
| N 2009-07-08 | 6.94 | 7.24 | 6.81 | 7.08 | 312777 | 2187690 | 0.15 | 2.17% |
| N 2009-07-07 | 6.64 | 6.93 | 6.61 | 6.93 | 231424 | 1585650 | 0.33 | 5.00% |
| 2009-07-06 | 6.73 | 6.96 | 6.56 | 6.60 | 192633 | 1290462 | -0.12 | -1.79% |
| 2009-07-03 | 6.52 | 6.75 | 6.47 | 6.72 | 222553 | 1485201 | 0.18 | 2.75% |
| 2009-07-02 | 6.55 | 6.59 | 6.43 | 6.54 | 123952 | 805797 | -0.05 | -0.76% |
| 2009-07-01 | 6.27 | 6.59 | 6.23 | 6.59 | 204972 | 1337596 | 0.31 | 4.94% |
| 2009-06-30 | 6.51 | 6.61 | 6.22 | 6.28 | 128646 | 821605 | -0.26 | -3.98% |
| 2009-06-29 | 6.58 | 6.75 | 6.53 | 6.54 | 154390 | 1023104 | -0.08 | -1.21% |
| 2009-06-26 | 6.38 | 6.67 | 6.31 | 6.62 | 220673 | 1451535 | 0.27 | 4.25% |
| 2009-06-25 | 6.29 | 6.49 | 6.29 | 6.35 | 80350 | 513723 | 0.03 | 0.47% |
| 2009-06-24 | 6.29 | 6.40 | 6.26 | 6.32 | 65412 | 413878 | -0.01 | -0.16% |
| 2009-06-23 | 6.25 | 6.39 | 6.20 | 6.33 | 78690 | 496253 | 0.02 | 0.32% |
| 2009-06-22 | 6.25 | 6.42 | 6.21 | 6.31 | 75983 | 479659 | 0.11 | 1.77% |
| 2009-06-19 | 6.10 | 6.35 | 6.10 | 6.20 | 98498 | 614463 | -0.18 | -2.82% |
| 2009-06-18 | 6.44 | 6.51 | 6.32 | 6.38 | 101336 | 646507 | -0.03 | -0.47% |
| N 2009-06-17 | 6.40 | 6.53 | 6.16 | 6.41 | 143184 | 904086 | 0.02 | 0.31% |
| 2009-06-16 | 6.66 | 6.72 | 6.39 | 6.39 | 171099 | 1110728 | -0.34 | -5.05% |
| 2009-06-15 | 6.54 | 6.80 | 6.52 | 6.73 | 123076 | 820971 | 0.21 | 3.22% |
| 2009-06-12 | 6.48 | 6.65 | 6.39 | 6.52 | 139832 | 912721 | -0.01 | -0.15% |
| 2009-06-11 | 6.38 | 6.57 | 6.30 | 6.53 | 144707 | 933052 | 0.18 | 2.83% |
| 2009-06-10 | 6.48 | 6.67 | 6.26 | 6.35 | 215403 | 1395602 | -0.07 | -1.09% |
| 2009-06-09 | 6.13 | 6.42 | 6.04 | 6.42 | 277210 | 1759862 | 0.31 | 5.07% |
| 2009-06-08 | 5.93 | 6.14 | 5.91 | 6.11 | 122078 | 739291 | 0.18 | 3.04% |
| 2009-06-05 | 5.96 | 6.07 | 5.90 | 5.93 | 100144 | 598605 | -0.05 | -0.84% |
| N 2009-06-04 | 6.09 | 6.11 | 5.88 | 5.98 | 113835 | 681588 | -0.15 | -2.45% |
| 2009-06-03 | 6.04 | 6.23 | 6.00 | 6.13 | 174582 | 1072669 | 0.09 | 1.49% |
| 2009-06-02 | 5.93 | 6.15 | 5.88 | 6.04 | 155769 | 930174 | 0.12 | 2.03% |
| 2009-06-01 | 5.91 | 5.96 | 5.85 | 5.92 | 174444 | 1028664 | 0.00 | 0.00% |
| 2009-05-27 | 5.98 | 6.03 | 5.81 | 5.92 | 186894 | 1108207 | -0.08 | -1.33% |
| 2009-05-26 | 5.91 | 6.07 | 5.75 | 6.00 | 167854 | 995244 | 0.11 | 1.87% |
