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 | 7.58 | 7.58 | 7.07 | 7.28 | 447059 | 3269632 | -0.26 | -3.45% |
| 2009-11-25 | 7.39 | 7.55 | 7.18 | 7.54 | 391920 | 2890046 | 0.13 | 1.75% |
| 2009-11-24 | 7.80 | 7.89 | 7.28 | 7.41 | 500620 | 3799062 | -0.39 | -5.00% |
| 2009-11-23 | 7.85 | 7.91 | 7.62 | 7.80 | 444931 | 3452145 | -0.05 | -0.64% |
| 2009-11-20 | 7.81 | 7.98 | 7.75 | 7.85 | 506131 | 3979128 | 0.07 | 0.90% |
| 2009-11-19 | 7.78 | 7.88 | 7.65 | 7.78 | 333668 | 2581015 | -0.03 | -0.38% |
| 2009-11-18 | 7.60 | 7.98 | 7.58 | 7.81 | 723155 | 5646459 | 0.15 | 1.96% |
| 2009-11-17 | 7.39 | 7.73 | 7.35 | 7.66 | 481915 | 3605966 | 0.28 | 3.79% |
| 2009-11-16 | 7.30 | 7.43 | 7.25 | 7.38 | 394611 | 2900237 | 0.11 | 1.51% |
| 2009-11-13 | 7.19 | 7.37 | 7.11 | 7.27 | 229925 | 1659691 | -0.01 | -0.14% |
| 2009-11-12 | 7.19 | 7.43 | 7.12 | 7.28 | 327409 | 2393998 | 0.12 | 1.68% |
| 2009-11-11 | 7.31 | 7.32 | 7.11 | 7.16 | 222661 | 1597400 | -0.15 | -2.05% |
| 2009-11-10 | 7.45 | 7.50 | 7.30 | 7.31 | 227315 | 1673824 | -0.09 | -1.22% |
| 2009-11-09 | 7.28 | 7.43 | 7.25 | 7.40 | 314300 | 2313865 | 0.16 | 2.21% |
| 2009-11-06 | 7.42 | 7.49 | 7.23 | 7.24 | 328117 | 2403170 | -0.10 | -1.36% |
| 2009-11-05 | 7.10 | 7.36 | 7.05 | 7.34 | 358710 | 2599886 | 0.22 | 3.09% |
| 2009-11-04 | 7.16 | 7.21 | 7.03 | 7.12 | 255692 | 1822861 | -0.03 | -0.42% |
| 2009-11-03 | 7.08 | 7.23 | 7.04 | 7.15 | 279223 | 1995429 | 0.09 | 1.27% |
| 2009-11-02 | 6.75 | 7.06 | 6.62 | 7.06 | 231415 | 1596934 | 0.21 | 3.07% |
| 2009-10-30 | 6.94 | 7.06 | 6.82 | 6.85 | 197203 | 1367022 | 0.06 | 0.88% |
| 2009-10-29 | 7.07 | 7.07 | 6.78 | 6.79 | 287257 | 1979256 | -0.37 | -5.17% |
| 2009-10-28 | 7.09 | 7.19 | 7.02 | 7.16 | 230019 | 1633100 | 0.09 | 1.27% |
| 2009-10-27 | 7.16 | 7.22 | 7.05 | 7.07 | 238277 | 1695104 | -0.13 | -1.81% |
| 2009-10-26 | 7.42 | 7.49 | 7.07 | 7.20 | 435527 | 3153948 | -0.22 | -2.96% |
| 2009-10-23 | 7.57 | 7.75 | 7.40 | 7.42 | 350050 | 2653102 | -0.17 | -2.24% |
| 2009-10-22 | 7.55 | 7.75 | 7.36 | 7.59 | 299723 | 2267258 | 0.06 | 0.80% |
| 2009-10-21 | 7.60 | 7.85 | 7.48 | 7.53 | 398407 | 3050342 | -0.15 | -1.95% |
| 2009-10-20 | 7.37 | 7.85 | 7.22 | 7.68 | 618532 | 4680732 | 0.32 | 4.35% |
| 2009-10-19 | 7.22 | 7.45 | 7.15 | 7.36 | 465692 | 3419203 | 0.09 | 1.24% |
| 2009-10-16 | 6.95 | 7.48 | 6.70 | 7.27 | 613171 | 4351182 | 0.37 | 5.36% |
| 2009-10-15 | 7.15 | 7.25 | 6.86 | 6.90 | 342788 | 2391166 | -0.22 | -3.09% |
| 2009-10-14 | 7.13 | 7.31 | 7.10 | 7.12 | 303074 | 2180615 | -0.05 | -0.70% |
| 2009-10-13 | 7.08 | 7.31 | 7.02 | 7.17 | 333626 | 2388226 | 0.05 | 0.70% |
| 2009-10-12 | 7.15 | 7.30 | 6.99 | 7.12 | 395776 | 2828259 | -0.13 | -1.79% |
| 2009-10-09 | 6.90 | 7.35 | 6.65 | 7.25 | 541321 | 3817748 | 0.45 | 6.62% |
| 2009-09-30 | 6.92 | 7.12 | 6.70 | 6.80 | 501562 | 3466213 | -0.08 | -1.16% |
| 2009-09-29 | 6.45 | 6.88 | 6.40 | 6.88 | 689272 | 4596567 | 0.56 | 8.86% |
| 2009-09-28 | 6.13 | 6.48 | 6.11 | 6.32 | 331626 | 2106983 | 0.16 | 2.60% |
| 2009-09-25 | 6.41 | 6.41 | 6.11 | 6.16 | 197288 | 1226957 | -0.22 | -3.45% |
| 2009-09-24 | 6.35 | 6.46 | 6.06 | 6.38 | 215418 | 1352595 | -0.05 | -0.78% |
| 2009-09-23 | 6.71 | 6.85 | 6.28 | 6.43 | 216181 | 1407325 | -0.26 | -3.89% |
| 2009-09-22 | 6.50 | 6.83 | 6.48 | 6.69 | 420640 | 2822790 | 0.15 | 2.29% |
| 2009-09-21 | 6.42 | 6.60 | 6.21 | 6.54 | 269735 | 1739794 | 0.11 | 1.71% |
| 2009-09-18 | 6.51 | 6.85 | 6.32 | 6.43 | 457752 | 3013091 | -0.08 | -1.23% |
| 2009-09-17 | 6.08 | 6.65 | 6.05 | 6.51 | 364941 | 2330919 | 0.41 | 6.72% |
| 2009-09-16 | 6.19 | 6.22 | 6.03 | 6.10 | 178693 | 1092299 | -0.12 | -1.93% |
| 2009-09-15 | 6.19 | 6.24 | 6.13 | 6.22 | 185753 | 1149778 | 0.06 | 0.97% |
| 2009-09-14 | 6.12 | 6.24 | 6.10 | 6.16 | 243668 | 1502864 | 0.04 | 0.65% |
| N 2009-09-11 | 5.81 | 6.17 | 5.81 | 6.12 | 250742 | 1514102 | 0.30 | 5.16% |
| 2009-09-10 | 5.90 | 5.94 | 5.79 | 5.82 | 100497 | 588230 | -0.11 | -1.85% |
| 2009-09-09 | 6.01 | 6.03 | 5.85 | 5.93 | 114854 | 682908 | -0.06 | -1.00% |
| 2009-09-08 | 5.88 | 6.00 | 5.77 | 5.99 | 144404 | 853920 | 0.10 | 1.70% |
| 2009-09-07 | 5.94 | 6.05 | 5.81 | 5.89 | 150445 | 893204 | -0.04 | -0.68% |
| 2009-09-04 | 5.81 | 6.10 | 5.80 | 5.93 | 194091 | 1152404 | 0.12 | 2.06% |
| 2009-09-03 | 5.59 | 5.88 | 5.59 | 5.81 | 109572 | 631964 | 0.24 | 4.31% |
| 2009-09-02 | 5.56 | 5.65 | 5.52 | 5.57 | 56225 | 313650 | 0.03 | 0.54% |
| 2009-09-01 | 5.57 | 5.71 | 5.50 | 5.54 | 90360 | 505030 | -0.03 | -0.54% |
| 2009-08-31 | 5.88 | 5.88 | 5.49 | 5.57 | 158599 | 891629 | -0.32 | -5.43% |
| 2009-08-28 | 6.11 | 6.14 | 5.85 | 5.89 | 138619 | 822486 | -0.19 | -3.12% |
| 2009-08-27 | 6.15 | 6.23 | 6.01 | 6.08 | 173178 | 1061700 | -0.08 | -1.30% |
| N 2009-08-26 | 6.05 | 6.28 | 6.01 | 6.16 | 155396 | 957694 | 0.13 | 2.16% |
| 2009-08-25 | 6.15 | 6.15 | 5.86 | 6.03 | 177331 | 1058328 | -0.12 | -1.95% |
| 2009-08-24 | 6.27 | 6.27 | 6.06 | 6.15 | 169423 | 1038137 | -0.04 | -0.65% |
| 2009-08-21 | 6.09 | 6.20 | 5.96 | 6.19 | 244631 | 1491734 | 0.10 | 1.64% |
| 2009-08-20 | 5.81 | 6.16 | 5.81 | 6.09 | 213758 | 1289742 | 0.27 | 4.64% |
| N 2009-08-19 | 6.03 | 6.10 | 5.67 | 5.82 | 177237 | 1044104 | -0.21 | -3.48% |
| 2009-08-18 | 5.64 | 6.16 | 5.63 | 6.03 | 272587 | 1607163 | 0.29 | 5.05% |
| 2009-08-17 | 6.29 | 6.29 | 5.74 | 5.74 | 287494 | 1708012 | -0.64 | -10.03% |
| 2009-08-14 | 6.80 | 6.95 | 6.36 | 6.38 | 248392 | 1644785 | -0.44 | -6.45% |
| 2009-08-13 | 6.85 | 6.97 | 6.70 | 6.82 | 224535 | 1536629 | 0.00 | 0.00% |
| 2009-08-12 | 7.10 | 7.27 | 6.81 | 6.82 | 280752 | 1975143 | -0.31 | -4.35% |
| 2009-08-11 | 7.10 | 7.20 | 6.82 | 7.13 | 341201 | 2394187 | 0.03 | 0.42% |
| 2009-08-10 | 7.26 | 7.60 | 6.96 | 7.10 | 500804 | 3638096 | -0.17 | -2.34% |
| 2009-08-07 | 7.38 | 7.72 | 7.15 | 7.27 | 851633 | 6361888 | -0.11 | -1.49% |
| 2009-08-06 | 6.88 | 7.63 | 6.76 | 7.38 | 998683 | 7208337 | 0.44 | 6.34% |
| 2009-08-05 | 6.76 | 6.98 | 6.60 | 6.94 | 417205 | 2845769 | 0.18 | 2.66% |
| 2009-08-04 | 7.00 | 7.00 | 6.50 | 6.76 | 329459 | 2227169 | -0.15 | -2.17% |
| 2009-08-03 | 6.79 | 7.06 | 6.70 | 6.91 | 438617 | 3032746 | 0.13 | 1.92% |
| N 2009-07-31 | 6.69 | 6.90 | 6.55 | 6.78 | 459527 | 3103415 | 0.13 | 1.96% |
| 2009-07-30 | 6.59 | 6.80 | 6.39 | 6.65 | 212678 | 1396381 | 0.06 | 0.91% |
| 2009-07-29 | 6.81 | 7.00 | 6.32 | 6.59 | 403157 | 2717445 | -0.42 | -5.99% |
| 2009-07-28 | 7.08 | 7.12 | 6.70 | 7.01 | 514831 | 3547768 | -0.06 | -0.85% |
| 2009-07-27 | 7.20 | 7.30 | 6.96 | 7.07 | 440193 | 3142085 | 0.01 | 0.14% |
| 2009-07-24 | 6.90 | 7.20 | 6.80 | 7.06 | 603516 | 4253072 | 0.22 | 3.22% |
| 2009-07-23 | 6.70 | 6.85 | 6.55 | 6.84 | 311523 | 2093636 | 0.16 | 2.40% |
| 2009-07-22 | 6.45 | 6.70 | 6.39 | 6.68 | 358068 | 2344255 | 0.26 | 4.05% |
| 2009-07-21 | 6.92 | 6.95 | 6.41 | 6.42 | 432931 | 2876488 | -0.45 | -6.55% |
| 2009-07-20 | 6.85 | 6.99 | 6.79 | 6.87 | 283067 | 1952849 | 0.01 | 0.15% |
| 2009-07-17 | 6.80 | 6.94 | 6.65 | 6.86 | 336908 | 2286592 | 0.06 | 0.88% |
| 2009-07-16 | 6.96 | 7.08 | 6.75 | 6.80 | 388891 | 2692253 | -0.12 | -1.73% |
| 2009-07-15 | 6.81 | 7.15 | 6.66 | 6.92 | 659705 | 4551660 | 0.15 | 2.22% |
| 2009-07-14 | 6.60 | 6.85 | 6.52 | 6.77 | 555130 | 3735465 | 0.09 | 1.35% |
| 2009-07-13 | 6.18 | 6.80 | 6.15 | 6.68 | 1229100 | 8199239 | 0.50 | 8.09% |
| 2009-07-10 | 6.04 | 6.30 | 5.99 | 6.18 | 482876 | 2977200 | 0.18 | 3.00% |
| 2009-07-09 | 5.98 | 6.03 | 5.88 | 6.00 | 240998 | 1435453 | 0.08 | 1.35% |
| 2009-07-08 | 5.91 | 6.04 | 5.83 | 5.92 | 201522 | 1194911 | -0.02 | -0.34% |
| 2009-07-07 | 5.80 | 6.01 | 5.78 | 5.94 | 327872 | 1939209 | 0.15 | 2.59% |
| 2009-07-06 | 5.84 | 5.89 | 5.74 | 5.79 | 194175 | 1123499 | -0.07 | -1.20% |
| 2009-07-03 | 5.77 | 5.94 | 5.70 | 5.86 | 262971 | 1532498 | 0.08 | 1.38% |
| 2009-07-02 | 5.82 | 5.84 | 5.71 | 5.78 | 200144 | 1154809 | 0.02 | 0.35% |
| 2009-07-01 | 5.75 | 5.82 | 5.70 | 5.76 | 144391 | 830500 | 0.00 | 0.00% |
| 2009-06-30 | 5.73 | 5.83 | 5.67 | 5.76 | 194533 | 1114419 | 0.04 | 0.70% |
| 2009-06-29 | 5.80 | 5.89 | 5.70 | 5.72 | 275115 | 1581694 | -0.13 | -2.22% |
| 2009-06-25 | 5.95 | 5.96 | 5.79 | 5.85 | 243522 | 1424144 | -0.12 | -2.01% |
| 2009-06-24 | 5.95 | 6.09 | 5.89 | 5.97 | 120332 | 719218 | 0.02 | 0.34% |
| 2009-06-23 | 5.91 | 6.10 | 5.86 | 5.95 | 150065 | 893384 | -0.05 | -0.83% |
| 2009-06-22 | 6.21 | 6.24 | 5.99 | 6.00 | 229390 | 1396555 | -0.16 | -2.60% |
| N 2009-06-19 | 6.12 | 6.33 | 6.10 | 6.16 | 268980 | 1670787 | -0.04 | -0.65% |
| 2009-06-18 | 5.85 | 6.29 | 5.78 | 6.20 | 404982 | 2438683 | 0.35 | 5.98% |
| 2009-06-17 | 5.85 | 5.90 | 5.69 | 5.85 | 187272 | 1081510 | -0.01 | -0.17% |
| 2009-06-16 | 5.89 | 5.98 | 5.82 | 5.86 | 126161 | 742383 | -0.05 | -0.85% |
| 2009-06-15 | 5.80 | 5.94 | 5.74 | 5.91 | 108481 | 635282 | 0.11 | 1.90% |
| 2009-06-12 | 6.02 | 6.13 | 5.70 | 5.80 | 243812 | 1443891 | -0.22 | -3.65% |
| 2009-06-11 | 6.14 | 6.22 | 5.94 | 6.02 | 184928 | 1129669 | -0.17 | -2.75% |
| 2009-06-10 | 6.10 | 6.19 | 5.96 | 6.19 | 223037 | 1352872 | 0.09 | 1.48% |
| 2009-06-09 | 6.14 | 6.19 | 5.85 | 6.10 | 221707 | 1333322 | -0.03 | -0.49% |
| 2009-06-08 | 6.30 | 6.32 | 6.00 | 6.13 | 281651 | 1728220 | -0.20 | -3.16% |
| 2009-06-05 | 6.55 | 6.58 | 6.27 | 6.33 | 268218 | 1705908 | -0.09 | -1.40% |
| 2009-06-04 | 6.25 | 6.66 | 6.25 | 6.42 | 415087 | 2686854 | 0.15 | 2.39% |
| 2009-06-03 | 6.25 | 6.50 | 6.21 | 6.27 | 467173 | 2985422 | 0.02 | 0.32% |
| 2009-06-02 | 6.10 | 6.47 | 6.01 | 6.25 | 460637 | 2883036 | 0.19 | 3.13% |
| 2009-06-01 | 5.80 | 6.15 | 5.80 | 6.06 | 392539 | 2363496 | 0.29 | 5.03% |
| 2009-05-27 | 5.85 | 5.91 | 5.70 | 5.77 | 138093 | 803888 | -0.04 | -0.69% |
