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 | 7.50 | 7.70 | 7.25 | 7.34 | 56719 | 422406 | -0.55 | -6.97% |
| 2009-11-26 | 8.43 | 8.80 | 7.88 | 7.89 | 188549 | 1573386 | -0.19 | -2.35% |
| 2009-11-25 | 7.60 | 8.30 | 7.50 | 8.08 | 62108 | 490855 | 0.45 | 5.90% |
| 2009-11-24 | 8.26 | 8.39 | 7.41 | 7.63 | 76960 | 619939 | -0.59 | -7.18% |
| 2009-11-23 | 8.21 | 8.33 | 8.03 | 8.22 | 71684 | 585665 | -0.02 | -0.24% |
| 2009-11-20 | 8.15 | 8.35 | 7.96 | 8.24 | 80697 | 660688 | 0.04 | 0.49% |
| 2009-11-19 | 7.72 | 8.60 | 7.72 | 8.20 | 177728 | 1473855 | 0.28 | 3.54% |
| 2009-11-18 | 7.58 | 8.15 | 7.55 | 7.92 | 144652 | 1137034 | 0.35 | 4.62% |
| 2009-11-17 | 7.65 | 7.72 | 7.48 | 7.57 | 70074 | 532521 | -0.14 | -1.82% |
| 2009-11-16 | 7.41 | 7.75 | 7.41 | 7.71 | 130897 | 996286 | 0.26 | 3.49% |
| 2009-11-13 | 7.21 | 7.56 | 7.08 | 7.45 | 98090 | 719635 | 0.15 | 2.06% |
| 2009-11-12 | 7.10 | 7.33 | 7.03 | 7.30 | 99181 | 712742 | 0.21 | 2.96% |
| 2009-11-11 | 6.93 | 7.10 | 6.82 | 7.09 | 74250 | 518020 | 0.15 | 2.16% |
| 2009-11-10 | 6.96 | 6.99 | 6.89 | 6.94 | 46024 | 319308 | 0.01 | 0.14% |
| 2009-11-09 | 6.93 | 7.19 | 6.79 | 6.93 | 54688 | 379906 | 0.02 | 0.29% |
| 2009-11-06 | 6.96 | 7.00 | 6.88 | 6.91 | 71427 | 495334 | -0.02 | -0.29% |
| 2009-11-05 | 6.79 | 6.96 | 6.74 | 6.93 | 61624 | 422825 | 0.14 | 2.06% |
| 2009-11-04 | 6.76 | 6.84 | 6.71 | 6.79 | 49959 | 338982 | 0.01 | 0.15% |
| 2009-11-03 | 6.59 | 6.78 | 6.56 | 6.78 | 55954 | 374026 | 0.18 | 2.73% |
| 2009-11-02 | 6.40 | 6.65 | 6.29 | 6.60 | 46533 | 301726 | 0.04 | 0.61% |
| 2009-10-30 | 6.60 | 6.68 | 6.40 | 6.56 | 49743 | 325947 | -0.14 | -2.09% |
| 2009-10-29 | 6.67 | 6.83 | 6.55 | 6.70 | 101770 | 682083 | 0.20 | 3.08% |
| 2009-10-28 | 6.34 | 6.50 | 6.29 | 6.50 | 22284 | 142200 | 0.14 | 2.20% |
| 2009-10-27 | 6.71 | 6.71 | 6.36 | 6.36 | 35198 | 229310 | -0.35 | -5.22% |
| 2009-10-26 | 6.82 | 6.86 | 6.62 | 6.71 | 37022 | 248599 | -0.10 | -1.47% |
| 2009-10-23 | 6.71 | 6.90 | 6.71 | 6.81 | 40323 | 274534 | 0.07 | 1.04% |
| 2009-10-22 | 6.72 | 6.83 | 6.67 | 6.74 | 33143 | 223408 | 0.02 | 0.30% |
| 2009-10-21 | 6.79 | 6.88 | 6.71 | 6.72 | 31629 | 214434 | -0.09 | -1.32% |
| 2009-10-20 | 6.71 | 6.92 | 6.68 | 6.81 | 43017 | 292513 | 0.07 | 1.04% |
| 2009-10-19 | 6.51 | 6.86 | 6.51 | 6.74 | 34628 | 230118 | 0.20 | 3.06% |
| 2009-10-16 | 6.66 | 6.72 | 6.42 | 6.54 | 23053 | 150360 | -0.13 | -1.95% |
| 2009-10-15 | 6.69 | 6.80 | 6.53 | 6.67 | 26417 | 176853 | -0.03 | -0.45% |
| 2009-10-14 | 6.42 | 6.80 | 6.41 | 6.70 | 47181 | 311180 | 0.31 | 4.85% |
| 2009-10-13 | 6.30 | 6.41 | 6.25 | 6.39 | 17021 | 108159 | 0.09 | 1.43% |
| 2009-10-12 | 6.43 | 6.45 | 6.26 | 6.30 | 20234 | 128178 | -0.15 | -2.33% |
| 2009-10-09 | 6.28 | 6.46 | 6.15 | 6.45 | 22689 | 143149 | 0.35 | 5.74% |
| 2009-09-30 | 6.20 | 6.29 | 6.09 | 6.10 | 17520 | 107834 | -0.01 | -0.16% |
| 2009-09-29 | 6.50 | 6.50 | 5.98 | 6.11 | 30161 | 185245 | -0.39 | -6.00% |
| 2009-09-28 | 6.89 | 6.97 | 6.38 | 6.50 | 20213 | 135549 | -0.34 | -4.97% |
| 2009-09-25 | 6.68 | 6.95 | 6.60 | 6.84 | 22539 | 152271 | 0.04 | 0.59% |
| 2009-09-24 | 7.06 | 7.07 | 6.64 | 6.80 | 27512 | 189739 | -0.27 | -3.82% |
| 2009-09-23 | 7.17 | 7.35 | 6.85 | 7.07 | 40627 | 289204 | -0.23 | -3.15% |
| 2009-09-22 | 7.64 | 7.78 | 7.21 | 7.30 | 67492 | 509531 | -0.39 | -5.07% |
| 2009-09-21 | 7.44 | 7.75 | 7.00 | 7.69 | 95880 | 715665 | 0.24 | 3.22% |
| 2009-09-18 | 7.35 | 7.59 | 7.32 | 7.45 | 93476 | 699910 | 0.12 | 1.64% |
| 2009-09-17 | 7.22 | 7.40 | 7.22 | 7.33 | 46712 | 342829 | 0.10 | 1.38% |
| 2009-09-16 | 7.35 | 7.38 | 7.12 | 7.23 | 40369 | 291847 | -0.15 | -2.03% |
| 2009-09-15 | 7.25 | 7.49 | 7.13 | 7.38 | 72459 | 531163 | 0.10 | 1.37% |
| 2009-09-14 | 7.15 | 7.33 | 7.15 | 7.28 | 48771 | 353512 | 0.16 | 2.25% |
| 2009-09-11 | 7.00 | 7.25 | 6.96 | 7.12 | 43612 | 311883 | 0.12 | 1.71% |
| 2009-09-10 | 7.22 | 7.22 | 6.95 | 7.00 | 39122 | 276773 | -0.19 | -2.64% |
| 2009-09-09 | 7.32 | 7.33 | 7.07 | 7.19 | 64991 | 466398 | -0.18 | -2.44% |
| 2009-09-08 | 7.00 | 7.50 | 6.90 | 7.37 | 96383 | 700762 | 0.31 | 4.39% |
| 2009-09-07 | 6.91 | 7.23 | 6.91 | 7.06 | 69650 | 495514 | 0.15 | 2.17% |
| 2009-09-04 | 6.89 | 7.07 | 6.86 | 6.91 | 56296 | 392329 | -0.07 | -1.00% |
| 2009-09-03 | 6.64 | 7.15 | 6.58 | 6.98 | 58437 | 401821 | 0.34 | 5.12% |
| 2009-09-02 | 6.55 | 6.66 | 6.47 | 6.64 | 28854 | 190032 | -0.02 | -0.30% |
| 2009-09-01 | 6.22 | 6.68 | 6.22 | 6.66 | 60753 | 396301 | 0.28 | 4.39% |
| 2009-08-31 | 6.71 | 6.71 | 6.37 | 6.38 | 39117 | 254073 | -0.41 | -6.04% |
| 2009-08-28 | 7.15 | 7.15 | 6.75 | 6.79 | 57111 | 392331 | -0.40 | -5.56% |
| 2009-08-27 | 7.20 | 7.59 | 7.01 | 7.19 | 109588 | 792035 | -0.22 | -2.97% |
| N 2009-08-26 | 7.30 | 7.89 | 7.10 | 7.41 | 203100 | 1545673 | 0.17 | 2.35% |
| N 2009-08-25 | 6.52 | 7.24 | 6.41 | 7.24 | 127913 | 901440 | 0.66 | 10.03% |
| 2009-08-24 | 6.14 | 6.67 | 6.08 | 6.58 | 50923 | 330343 | 0.42 | 6.82% |
| 2009-08-21 | 5.87 | 6.19 | 5.80 | 6.16 | 33892 | 202929 | 0.35 | 6.02% |
| N 2009-08-20 | 5.57 | 5.83 | 5.57 | 5.81 | 17677 | 101343 | 0.24 | 4.31% |
| N 2009-08-19 | 5.93 | 6.06 | 5.51 | 5.57 | 22053 | 128934 | -0.37 | -6.23% |
| 2009-08-18 | 5.82 | 6.00 | 5.75 | 5.94 | 18694 | 109669 | 0.14 | 2.41% |
| 2009-08-17 | 6.18 | 6.28 | 5.75 | 5.80 | 23432 | 142220 | -0.45 | -7.20% |
| 2009-08-14 | 6.76 | 6.79 | 6.18 | 6.25 | 18691 | 121007 | -0.50 | -7.41% |
| 2009-08-13 | 6.62 | 6.80 | 6.62 | 6.75 | 17182 | 115643 | 0.10 | 1.50% |
| 2009-08-12 | 7.07 | 7.10 | 6.64 | 6.65 | 27377 | 188012 | -0.43 | -6.07% |
| 2009-08-11 | 7.00 | 7.10 | 6.98 | 7.08 | 19410 | 136769 | 0.08 | 1.14% |
| 2009-08-10 | 7.01 | 7.10 | 6.89 | 7.00 | 31053 | 215524 | 0.00 | 0.00% |
| 2009-08-07 | 7.25 | 7.40 | 7.00 | 7.00 | 47230 | 336662 | -0.37 | -5.02% |
| 2009-08-06 | 7.48 | 7.49 | 7.14 | 7.37 | 32534 | 236516 | -0.12 | -1.60% |
| 2009-08-05 | 7.22 | 7.60 | 7.18 | 7.49 | 54575 | 408339 | 0.26 | 3.60% |
| 2009-08-04 | 7.30 | 7.30 | 7.10 | 7.23 | 29378 | 212094 | -0.06 | -0.82% |
| 2009-08-03 | 7.24 | 7.43 | 7.22 | 7.29 | 31991 | 233686 | 0.04 | 0.55% |
| 2009-07-31 | 7.20 | 7.27 | 7.11 | 7.25 | 32447 | 233900 | 0.11 | 1.54% |
| 2009-07-30 | 7.02 | 7.20 | 6.80 | 7.14 | 30342 | 213395 | 0.12 | 1.71% |
| 2009-07-29 | 7.62 | 7.70 | 6.86 | 7.02 | 46881 | 345793 | -0.60 | -7.87% |
| 2009-07-28 | 7.72 | 7.72 | 7.54 | 7.62 | 40243 | 305884 | -0.13 | -1.68% |
| 2009-07-27 | 7.63 | 7.85 | 7.48 | 7.75 | 58747 | 446213 | 0.06 | 0.78% |
| 2009-07-24 | 8.03 | 8.13 | 7.32 | 7.69 | 89404 | 700601 | -0.34 | -4.23% |
| 2009-07-23 | 7.71 | 8.10 | 7.62 | 8.03 | 76872 | 604032 | 0.32 | 4.15% |
| 2009-07-22 | 7.70 | 7.77 | 7.61 | 7.71 | 38789 | 298175 | 0.00 | 0.00% |
| N 2009-07-21 | 7.75 | 7.85 | 7.66 | 7.71 | 60120 | 466596 | -0.01 | -0.13% |
| N 2009-07-20 | 7.81 | 7.84 | 7.64 | 7.72 | 49625 | 382215 | -0.08 | -1.03% |
| 2009-07-17 | 7.69 | 7.90 | 7.66 | 7.80 | 70653 | 549630 | 0.17 | 2.23% |
| 2009-07-16 | 7.72 | 7.75 | 7.59 | 7.63 | 58191 | 445947 | -0.13 | -1.68% |
| 2009-07-15 | 7.80 | 7.80 | 7.62 | 7.76 | 72316 | 556232 | -0.04 | -0.51% |
| 2009-07-14 | 7.78 | 7.82 | 7.68 | 7.80 | 58884 | 457502 | 0.05 | 0.65% |
| N 2009-07-13 | 7.80 | 7.96 | 7.70 | 7.75 | 70151 | 551060 | -0.08 | -1.02% |
| N 2009-07-10 | 7.88 | 7.97 | 7.70 | 7.83 | 76549 | 598901 | -0.15 | -1.88% |
| N 2009-07-09 | 7.80 | 8.20 | 7.61 | 7.98 | 194561 | 1522407 | -0.19 | -2.33% |
| N 2009-07-08 | 8.00 | 8.36 | 8.00 | 8.17 | 75148 | 614767 | 0.01 | 0.12% |
| 2009-07-07 | 7.55 | 8.36 | 7.41 | 8.16 | 124587 | 991053 | 0.56 | 7.37% |
| 2009-07-06 | 7.68 | 7.84 | 7.45 | 7.60 | 64313 | 492605 | -0.19 | -2.44% |
| 2009-07-03 | 7.59 | 7.88 | 7.40 | 7.79 | 128757 | 982224 | 0.20 | 2.63% |
| 2009-07-02 | 6.90 | 7.59 | 6.90 | 7.59 | 130606 | 956802 | 0.69 | 10.00% |
| 2009-07-01 | 6.90 | 7.08 | 6.74 | 6.90 | 67879 | 468586 | -0.03 | -0.43% |
| 2009-06-30 | 7.30 | 7.35 | 6.93 | 6.93 | 71943 | 510900 | -0.37 | -5.07% |
| 2009-06-29 | 7.17 | 7.43 | 7.00 | 7.30 | 98508 | 714240 | 0.08 | 1.11% |
| 2009-06-26 | 7.31 | 7.47 | 7.05 | 7.22 | 114161 | 830316 | -0.14 | -1.90% |
| N 2009-06-25 | 6.76 | 7.45 | 6.60 | 7.36 | 222311 | 1592668 | 0.59 | 8.71% |
| 2009-06-24 | 6.34 | 6.89 | 6.26 | 6.77 | 157399 | 1035608 | 0.47 | 7.46% |
| 2009-06-23 | 5.95 | 6.45 | 5.90 | 6.30 | 92217 | 573621 | 0.24 | 3.96% |
| 2009-06-22 | 6.16 | 6.27 | 6.03 | 6.06 | 54444 | 335656 | -0.10 | -1.62% |
| 2009-06-19 | 6.16 | 6.23 | 6.09 | 6.16 | 54944 | 338836 | 0.00 | 0.00% |
| 2009-06-18 | 6.20 | 6.24 | 6.05 | 6.16 | 53347 | 326831 | -0.03 | -0.48% |
| 2009-06-17 | 6.03 | 6.31 | 6.02 | 6.19 | 68521 | 421364 | 0.02 | 0.32% |
| 2009-06-16 | 5.87 | 6.49 | 5.86 | 6.17 | 140554 | 875458 | 0.20 | 3.35% |
| 2009-06-15 | 5.79 | 5.97 | 5.76 | 5.97 | 37686 | 221614 | 0.22 | 3.83% |
| 2009-06-12 | 6.03 | 6.03 | 5.65 | 5.75 | 43119 | 251699 | -0.26 | -4.33% |
| 2009-06-11 | 5.94 | 6.18 | 5.91 | 6.01 | 89877 | 546087 | 0.06 | 1.01% |
| 2009-06-10 | 6.00 | 6.01 | 5.87 | 5.95 | 59940 | 355149 | -0.03 | -0.50% |
| 2009-06-09 | 5.80 | 6.02 | 5.73 | 5.98 | 94197 | 555120 | 0.18 | 3.10% |
| 2009-06-08 | 5.63 | 5.84 | 5.62 | 5.80 | 57655 | 332614 | 0.19 | 3.39% |
| N 2009-06-05 | 5.75 | 5.77 | 5.60 | 5.61 | 36407 | 206570 | -0.11 | -1.92% |
| 2009-06-04 | 5.85 | 5.85 | 5.67 | 5.72 | 35135 | 201781 | -0.12 | -2.06% |
| 2009-06-03 | 5.74 | 5.87 | 5.72 | 5.84 | 51228 | 297806 | 0.07 | 1.21% |
| 2009-06-02 | 5.71 | 5.80 | 5.63 | 5.77 | 39965 | 229028 | 0.07 | 1.23% |
| 2009-06-01 | 5.70 | 5.74 | 5.61 | 5.70 | 37740 | 214536 | 0.06 | 1.06% |
