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 | 7.78 | 7.83 | 7.35 | 7.41 | 68764 | 521078 | -0.36 | -4.63% |
| 2009-11-25 | 7.56 | 7.82 | 7.50 | 7.77 | 60238 | 461015 | 0.17 | 2.24% |
| 2009-11-24 | 8.24 | 8.25 | 7.48 | 7.60 | 111083 | 882681 | -0.62 | -7.54% |
| 2009-11-23 | 8.13 | 8.26 | 8.09 | 8.22 | 67520 | 551952 | 0.09 | 1.11% |
| 2009-11-20 | 8.19 | 8.25 | 8.07 | 8.13 | 76472 | 624366 | -0.06 | -0.73% |
| 2009-11-19 | 8.09 | 8.45 | 7.99 | 8.19 | 137709 | 1130847 | 0.10 | 1.24% |
| 2009-11-18 | 7.87 | 8.18 | 7.79 | 8.09 | 135626 | 1080849 | 0.24 | 3.06% |
| 2009-11-17 | 7.90 | 7.99 | 7.75 | 7.85 | 99467 | 781988 | -0.13 | -1.63% |
| 2009-11-16 | 7.57 | 8.07 | 7.55 | 7.98 | 126776 | 983282 | 0.37 | 4.86% |
| 2009-11-13 | 7.31 | 7.68 | 7.30 | 7.61 | 105929 | 797704 | 0.24 | 3.26% |
| 2009-11-12 | 7.48 | 7.56 | 7.32 | 7.37 | 62865 | 468937 | -0.07 | -0.94% |
| 2009-11-11 | 7.31 | 7.50 | 7.25 | 7.44 | 51232 | 378669 | 0.08 | 1.09% |
| 2009-11-10 | 7.38 | 7.52 | 7.34 | 7.36 | 64903 | 481591 | 0.01 | 0.14% |
| 2009-11-09 | 7.38 | 7.38 | 7.23 | 7.35 | 60221 | 439021 | -0.06 | -0.81% |
| 2009-11-06 | 7.43 | 7.80 | 7.40 | 7.41 | 102038 | 767344 | -0.12 | -1.59% |
| 2009-11-05 | 7.23 | 7.84 | 7.20 | 7.53 | 136457 | 1025200 | 0.27 | 3.72% |
| 2009-11-04 | 7.26 | 7.33 | 7.10 | 7.26 | 60779 | 439198 | -0.01 | -0.14% |
| 2009-11-03 | 7.20 | 7.31 | 7.06 | 7.27 | 84060 | 601635 | 0.09 | 1.25% |
| 2009-11-02 | 6.70 | 7.33 | 6.61 | 7.18 | 106699 | 755673 | 0.40 | 5.90% |
| 2009-10-30 | 6.70 | 6.83 | 6.53 | 6.78 | 42146 | 283881 | 0.15 | 2.26% |
| 2009-10-29 | 6.64 | 6.85 | 6.56 | 6.63 | 35228 | 237128 | -0.10 | -1.49% |
| 2009-10-28 | 6.50 | 6.74 | 6.45 | 6.73 | 34380 | 226852 | 0.14 | 2.12% |
| 2009-10-27 | 7.02 | 7.02 | 6.57 | 6.59 | 47309 | 320751 | -0.44 | -6.26% |
| 2009-10-26 | 6.95 | 7.10 | 6.94 | 7.03 | 49406 | 346783 | 0.09 | 1.30% |
| 2009-10-23 | 6.88 | 7.05 | 6.85 | 6.94 | 60440 | 419961 | 0.05 | 0.73% |
| 2009-10-22 | 6.78 | 7.03 | 6.67 | 6.89 | 57811 | 395486 | 0.06 | 0.88% |
| 2009-10-21 | 6.89 | 6.90 | 6.74 | 6.83 | 38032 | 259941 | -0.06 | -0.87% |
| 2009-10-20 | 6.86 | 6.89 | 6.75 | 6.89 | 42116 | 287637 | 0.03 | 0.44% |
| 2009-10-19 | 6.58 | 6.88 | 6.58 | 6.86 | 40968 | 275822 | 0.24 | 3.62% |
| 2009-10-16 | 6.68 | 6.72 | 6.51 | 6.62 | 32915 | 218400 | -0.01 | -0.15% |
| 2009-10-15 | 6.68 | 6.73 | 6.57 | 6.63 | 28894 | 191681 | -0.02 | -0.30% |
| 2009-10-14 | 6.66 | 6.75 | 6.60 | 6.65 | 31591 | 210914 | 0.02 | 0.30% |
| 2009-10-13 | 6.56 | 6.66 | 6.50 | 6.63 | 19370 | 127347 | 0.07 | 1.07% |
| 2009-10-12 | 6.53 | 6.67 | 6.45 | 6.56 | 22396 | 146658 | 0.05 | 0.77% |
| 2009-10-09 | 6.28 | 6.53 | 6.27 | 6.51 | 23184 | 149270 | 0.28 | 4.49% |
| 2009-09-30 | 6.16 | 6.26 | 6.16 | 6.23 | 17573 | 109164 | 0.12 | 1.96% |
| 2009-09-29 | 6.30 | 6.39 | 6.06 | 6.11 | 31128 | 192085 | -0.45 | -6.86% |
| 2009-09-25 | 6.56 | 6.68 | 6.46 | 6.56 | 24721 | 162530 | 0.00 | 0.00% |
| 2009-09-24 | 6.70 | 6.75 | 6.28 | 6.56 | 41506 | 271533 | -0.14 | -2.09% |
| 2009-09-23 | 7.07 | 7.15 | 6.60 | 6.70 | 61312 | 418329 | -0.35 | -4.96% |
| 2009-09-22 | 7.55 | 7.70 | 7.01 | 7.05 | 88635 | 654005 | -0.45 | -6.00% |
| 2009-09-21 | 7.35 | 7.63 | 7.33 | 7.50 | 119895 | 900134 | 0.12 | 1.63% |
| 2009-09-18 | 7.30 | 7.63 | 7.26 | 7.38 | 153827 | 1147238 | 0.05 | 0.68% |
| 2009-09-17 | 7.09 | 7.40 | 7.06 | 7.33 | 100801 | 730789 | 0.22 | 3.09% |
| 2009-09-16 | 7.12 | 7.17 | 6.96 | 7.11 | 70581 | 498876 | -0.04 | -0.56% |
| 2009-09-15 | 7.14 | 7.24 | 7.06 | 7.15 | 85582 | 612094 | 0.02 | 0.28% |
| 2009-09-14 | 6.94 | 7.19 | 6.86 | 7.13 | 95205 | 673306 | 0.22 | 3.18% |
| N 2009-09-11 | 6.67 | 6.95 | 6.62 | 6.91 | 65161 | 447758 | 0.15 | 2.22% |
| N 2009-09-10 | 7.00 | 7.00 | 6.76 | 6.76 | 66992 | 458334 | -0.25 | -3.57% |
| N 2009-09-09 | 7.00 | 7.12 | 6.83 | 7.01 | 85011 | 593436 | 0.01 | 0.14% |
| 2009-09-08 | 7.00 | 7.03 | 6.75 | 7.00 | 93242 | 644679 | -0.09 | -1.27% |
| 2009-09-07 | 6.97 | 7.43 | 6.97 | 7.09 | 134429 | 965763 | 0.15 | 2.16% |
| 2009-09-04 | 6.78 | 7.06 | 6.75 | 6.94 | 132242 | 917611 | -0.06 | -0.86% |
| 2009-09-03 | 6.66 | 7.08 | 6.32 | 7.00 | 174268 | 1175587 | 0.08 | 1.16% |
| 2009-09-02 | 7.63 | 7.68 | 6.82 | 6.92 | 221751 | 1539080 | -0.66 | -8.71% |
| 2009-09-01 | 7.58 | 8.02 | 7.31 | 7.58 | 191506 | 1469519 | 0.01 | 0.13% |
| N 2009-08-31 | 7.30 | 7.88 | 7.01 | 7.57 | 225126 | 1705095 | -0.02 | -0.26% |
| N 2009-08-28 | 7.30 | 7.88 | 6.91 | 7.59 | 191302 | 1406032 | 0.10 | 1.33% |
| N 2009-08-27 | 6.85 | 7.50 | 6.68 | 7.49 | 212875 | 1527690 | 0.67 | 9.82% |
| 2009-08-26 | 6.19 | 6.82 | 6.09 | 6.82 | 94670 | 617775 | 0.62 | 10.00% |
| 2009-08-25 | 6.22 | 6.31 | 5.92 | 6.20 | 61188 | 373203 | -0.11 | -1.74% |
| 2009-08-24 | 6.17 | 6.41 | 6.09 | 6.31 | 60857 | 381110 | 0.14 | 2.27% |
| 2009-08-21 | 6.00 | 6.19 | 5.93 | 6.17 | 54495 | 330437 | 0.10 | 1.65% |
| N 2009-08-20 | 5.81 | 6.11 | 5.80 | 6.07 | 53856 | 320947 | 0.17 | 2.88% |
| N 2009-08-19 | 6.36 | 6.50 | 5.80 | 5.90 | 59003 | 367906 | -0.51 | -7.96% |
| 2009-08-18 | 6.22 | 6.45 | 6.16 | 6.41 | 37026 | 234452 | 0.15 | 2.40% |
| 2009-08-17 | 6.47 | 6.55 | 6.24 | 6.26 | 54163 | 345965 | -0.20 | -3.10% |
| 2009-08-14 | 7.02 | 7.05 | 6.45 | 6.46 | 76301 | 514956 | -0.65 | -9.14% |
| 2009-08-13 | 7.30 | 7.33 | 6.85 | 7.11 | 81722 | 576527 | -0.30 | -4.05% |
| N 2009-08-12 | 7.55 | 7.95 | 7.38 | 7.41 | 115254 | 876935 | -0.79 | -9.63% |
| N 2009-08-07 | 7.81 | 8.50 | 7.81 | 8.20 | 151224 | 1246827 | 0.30 | 3.80% |
| 2009-08-06 | 8.14 | 8.14 | 7.80 | 7.90 | 48806 | 387925 | -0.24 | -2.95% |
| 2009-08-05 | 8.13 | 8.35 | 7.94 | 8.14 | 88446 | 721514 | 0.11 | 1.37% |
| 2009-08-04 | 7.85 | 8.03 | 7.70 | 8.03 | 60974 | 480146 | 0.18 | 2.29% |
| 2009-08-03 | 7.80 | 7.87 | 7.67 | 7.85 | 40439 | 315014 | 0.17 | 2.21% |
| 2009-07-31 | 7.53 | 7.71 | 7.46 | 7.68 | 41269 | 313698 | 0.16 | 2.13% |
| 2009-07-30 | 7.68 | 7.82 | 7.20 | 7.52 | 65494 | 489391 | -0.11 | -1.44% |
| N 2009-07-29 | 8.30 | 8.35 | 7.56 | 7.63 | 101290 | 810437 | -0.77 | -9.17% |
| 2009-07-27 | 7.89 | 8.55 | 7.89 | 8.40 | 144554 | 1193058 | 0.51 | 6.46% |
| 2009-07-24 | 8.10 | 8.17 | 7.81 | 7.89 | 77107 | 616822 | -0.20 | -2.47% |
| 2009-07-23 | 7.80 | 8.10 | 7.74 | 8.09 | 87277 | 695011 | 0.29 | 3.72% |
| 2009-07-22 | 7.72 | 7.87 | 7.70 | 7.80 | 47603 | 371271 | 0.06 | 0.78% |
| 2009-07-21 | 7.97 | 8.07 | 7.70 | 7.74 | 61831 | 487214 | -0.25 | -3.13% |
| N 2009-07-20 | 7.82 | 8.00 | 7.80 | 7.99 | 68311 | 541396 | 0.17 | 2.17% |
| N 2009-07-17 | 7.88 | 7.95 | 7.70 | 7.82 | 49194 | 387313 | -0.06 | -0.76% |
| 2009-07-16 | 7.94 | 7.98 | 7.80 | 7.88 | 72413 | 569497 | -0.05 | -0.63% |
| N 2009-07-15 | 8.05 | 8.08 | 7.89 | 7.93 | 93432 | 742362 | -0.19 | -2.34% |
| N 2009-07-14 | 8.09 | 8.21 | 7.94 | 8.12 | 90818 | 733158 | 0.05 | 0.62% |
| 2009-07-13 | 7.72 | 8.15 | 7.68 | 8.07 | 111561 | 884562 | 0.32 | 4.13% |
| 2009-07-10 | 7.88 | 7.94 | 7.62 | 7.75 | 64090 | 497739 | -0.10 | -1.27% |
| N 2009-07-09 | 7.76 | 7.88 | 7.69 | 7.85 | 75389 | 587515 | 0.13 | 1.68% |
| N 2009-07-08 | 7.60 | 7.73 | 7.53 | 7.72 | 49987 | 382284 | 0.14 | 1.85% |
| 2009-07-07 | 7.44 | 7.65 | 7.44 | 7.58 | 40286 | 305256 | 0.10 | 1.34% |
| 2009-07-06 | 7.63 | 7.64 | 7.45 | 7.48 | 46034 | 345659 | -0.11 | -1.45% |
| 2009-07-03 | 7.71 | 7.71 | 7.55 | 7.59 | 48921 | 372037 | -0.18 | -2.32% |
| 2009-07-02 | 7.53 | 7.79 | 7.52 | 7.77 | 70379 | 537329 | 0.26 | 3.46% |
| 2009-07-01 | 7.40 | 7.54 | 7.38 | 7.51 | 35958 | 269137 | 0.11 | 1.49% |
| 2009-06-30 | 7.40 | 7.48 | 7.36 | 7.40 | 27035 | 200525 | 0.01 | 0.14% |
| 2009-06-29 | 7.49 | 7.55 | 7.31 | 7.39 | 34787 | 257189 | -0.08 | -1.07% |
| 2009-06-26 | 7.41 | 7.48 | 7.38 | 7.47 | 28418 | 211443 | 0.08 | 1.08% |
| 2009-06-25 | 7.46 | 7.50 | 7.35 | 7.39 | 27081 | 200663 | -0.05 | -0.67% |
| 2009-06-24 | 7.40 | 7.53 | 7.40 | 7.44 | 26125 | 194758 | 0.05 | 0.68% |
| 2009-06-23 | 7.47 | 7.49 | 7.32 | 7.39 | 29857 | 220972 | -0.11 | -1.47% |
| 2009-06-22 | 7.80 | 7.80 | 7.47 | 7.50 | 64231 | 487296 | -0.34 | -4.34% |
| 2009-06-19 | 7.69 | 8.08 | 7.63 | 7.84 | 124413 | 982958 | 0.18 | 2.35% |
| 2009-06-18 | 7.46 | 7.66 | 7.44 | 7.66 | 56374 | 425496 | 0.19 | 2.54% |
| 2009-06-17 | 7.31 | 7.52 | 7.31 | 7.47 | 26900 | 199807 | 0.15 | 2.05% |
| 2009-06-16 | 7.37 | 7.45 | 7.31 | 7.32 | 26899 | 198275 | -0.11 | -1.48% |
| 2009-06-15 | 7.33 | 7.47 | 7.26 | 7.43 | 36473 | 268020 | 0.04 | 0.54% |
| 2009-06-12 | 7.61 | 7.70 | 7.38 | 7.39 | 50275 | 378482 | -0.23 | -3.02% |
| 2009-06-11 | 7.83 | 7.94 | 7.60 | 7.62 | 67056 | 522357 | -0.25 | -3.18% |
| 2009-06-10 | 7.90 | 8.10 | 7.73 | 7.87 | 187956 | 1493621 | 0.01 | 0.13% |
| 2009-06-09 | 7.66 | 7.92 | 7.43 | 7.86 | 80184 | 617205 | 0.08 | 1.03% |
| 2009-06-08 | 7.46 | 7.85 | 7.36 | 7.78 | 120471 | 932230 | 0.31 | 4.15% |
| 2009-06-05 | 7.46 | 7.65 | 7.30 | 7.47 | 61248 | 454542 | 0.00 | 0.00% |
| 2009-06-04 | 7.57 | 7.70 | 7.36 | 7.47 | 50455 | 378567 | -0.18 | -2.35% |
| 2009-06-03 | 7.74 | 7.74 | 7.60 | 7.65 | 60620 | 464500 | -0.04 | -0.52% |
| 2009-06-02 | 7.54 | 7.70 | 7.50 | 7.69 | 57451 | 437536 | 0.14 | 1.85% |
| N 2009-06-01 | 7.46 | 7.57 | 7.36 | 7.55 | 33941 | 253632 | 0.09 | 1.21% |
| 2009-05-27 | 7.60 | 7.66 | 7.43 | 7.46 | 23926 | 179301 | -0.13 | -1.71% |
