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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 7.80 | 8.16 | 7.70 | 8.12 | 393726 | 3144797 | 0.32 | 4.10% |
| 2009-11-24 | 8.19 | 8.45 | 7.80 | 7.80 | 610263 | 4972830 | -0.25 | -3.11% |
| 2009-11-20 | 8.07 | 8.19 | 7.90 | 8.05 | 285846 | 2298915 | -0.02 | -0.25% |
| 2009-11-19 | 8.04 | 8.09 | 7.91 | 8.07 | 289257 | 2317173 | 0.09 | 1.13% |
| 2009-11-18 | 8.14 | 8.18 | 7.88 | 7.98 | 431932 | 3462696 | -0.11 | -1.36% |
| 2009-11-17 | 7.80 | 8.25 | 7.71 | 8.09 | 700941 | 5623707 | 0.39 | 5.07% |
| 2009-11-16 | 7.61 | 7.75 | 7.52 | 7.70 | 355439 | 2724512 | 0.11 | 1.45% |
| 2009-11-13 | 7.57 | 7.60 | 7.30 | 7.59 | 243509 | 1818755 | -0.01 | -0.13% |
| 2009-11-12 | 7.73 | 7.85 | 7.57 | 7.60 | 316212 | 2431935 | -0.16 | -2.06% |
| 2009-11-11 | 7.62 | 7.93 | 7.57 | 7.76 | 471466 | 3679900 | 0.13 | 1.70% |
| 2009-11-10 | 7.80 | 7.84 | 7.51 | 7.63 | 424003 | 3251202 | 0.00 | 0.00% |
| 2009-11-09 | 7.63 | 7.74 | 7.47 | 7.63 | 548871 | 4174114 | 0.00 | 0.00% |
| 2009-11-06 | 7.15 | 7.75 | 7.06 | 7.63 | 691705 | 5098812 | 0.54 | 7.62% |
| 2009-11-05 | 7.03 | 7.22 | 6.99 | 7.09 | 224441 | 1592438 | 0.05 | 0.71% |
| 2009-11-04 | 7.20 | 7.22 | 6.99 | 7.04 | 298131 | 2108662 | -0.18 | -2.49% |
| 2009-11-03 | 7.29 | 7.42 | 7.12 | 7.22 | 300848 | 2182141 | 0.04 | 0.56% |
| 2009-11-02 | 6.85 | 7.19 | 6.71 | 7.18 | 363230 | 2542846 | 0.31 | 4.51% |
| 2009-10-30 | 6.82 | 6.89 | 6.69 | 6.87 | 219711 | 1497091 | 0.20 | 3.00% |
| 2009-10-29 | 6.76 | 6.78 | 6.60 | 6.67 | 200920 | 1342511 | -0.27 | -3.89% |
| 2009-10-28 | 6.95 | 7.05 | 6.65 | 6.94 | 199621 | 1368895 | -0.06 | -0.86% |
| 2009-10-27 | 7.23 | 7.23 | 6.93 | 7.00 | 320887 | 2268829 | -0.33 | -4.50% |
| 2009-10-26 | 7.34 | 7.41 | 7.19 | 7.33 | 294760 | 2157039 | 0.01 | 0.14% |
| 2009-10-23 | 7.09 | 7.45 | 7.08 | 7.32 | 559412 | 4095552 | 0.26 | 3.68% |
| 2009-10-22 | 7.04 | 7.22 | 6.91 | 7.06 | 298248 | 2098095 | 0.03 | 0.43% |
| 2009-10-21 | 7.00 | 7.47 | 6.91 | 7.03 | 633015 | 4558662 | -0.01 | -0.14% |
| 2009-10-20 | 6.97 | 7.09 | 6.84 | 7.04 | 642534 | 4494168 | 0.23 | 3.38% |
| 2009-10-19 | 6.24 | 6.81 | 6.21 | 6.81 | 465775 | 3089267 | 0.62 | 10.02% |
| 2009-10-16 | 6.19 | 6.30 | 6.08 | 6.19 | 128011 | 788410 | 0.00 | 0.00% |
| 2009-10-15 | 6.18 | 6.37 | 6.16 | 6.19 | 204214 | 1277698 | 0.10 | 1.64% |
| 2009-10-14 | 5.88 | 6.23 | 5.86 | 6.09 | 232182 | 1420273 | 0.25 | 4.28% |
| 2009-10-13 | 5.72 | 5.87 | 5.68 | 5.84 | 72012 | 418494 | 0.12 | 2.10% |
| 2009-10-12 | 5.77 | 5.79 | 5.66 | 5.72 | 95130 | 544687 | 0.00 | 0.00% |
| 2009-10-09 | 5.56 | 5.75 | 5.53 | 5.72 | 126960 | 717278 | 0.28 | 5.15% |
| 2009-09-30 | 5.41 | 5.56 | 5.39 | 5.44 | 111579 | 610716 | 0.10 | 1.87% |
| 2009-09-29 | 5.40 | 5.46 | 5.24 | 5.34 | 129357 | 691728 | -0.24 | -4.30% |
| 2009-09-25 | 5.71 | 5.71 | 5.56 | 5.58 | 71880 | 404719 | -0.15 | -2.62% |
| N 2009-09-24 | 5.60 | 5.82 | 5.50 | 5.73 | 157511 | 886749 | -0.08 | -1.38% |
| 2009-09-22 | 6.04 | 6.06 | 5.80 | 5.81 | 152779 | 905044 | -0.22 | -3.65% |
| N 2009-09-21 | 6.05 | 6.08 | 5.81 | 6.03 | 143329 | 851552 | -0.07 | -1.15% |
| 2009-09-18 | 6.38 | 6.45 | 6.05 | 6.10 | 213349 | 1341336 | -0.28 | -4.39% |
| 2009-09-17 | 6.25 | 6.42 | 6.23 | 6.38 | 143145 | 910523 | 0.12 | 1.92% |
| 2009-09-16 | 6.33 | 6.38 | 6.16 | 6.26 | 189457 | 1185590 | -0.09 | -1.42% |
| N 2009-09-15 | 6.41 | 6.47 | 6.29 | 6.35 | 149989 | 956595 | -0.03 | -0.47% |
| N 2009-09-14 | 6.25 | 6.42 | 6.23 | 6.38 | 211316 | 1341868 | 0.20 | 3.24% |
| N 2009-09-11 | 6.10 | 6.28 | 6.05 | 6.18 | 203775 | 1255924 | 0.04 | 0.65% |
| N 2009-09-10 | 6.14 | 6.26 | 6.06 | 6.14 | 188807 | 1166257 | 0.00 | 0.00% |
| 2009-09-09 | 6.22 | 6.23 | 6.02 | 6.14 | 180989 | 1106585 | -0.04 | -0.65% |
| N 2009-09-08 | 5.80 | 6.20 | 5.71 | 6.18 | 306320 | 1852377 | 0.33 | 5.64% |
| N 2009-09-07 | 5.93 | 5.97 | 5.80 | 5.85 | 146367 | 863663 | -0.04 | -0.68% |
| 2009-09-04 | 5.81 | 5.98 | 5.78 | 5.89 | 196542 | 1159832 | 0.02 | 0.34% |
| N 2009-09-03 | 5.50 | 5.94 | 5.49 | 5.87 | 246769 | 1420621 | 0.36 | 6.53% |
| N 2009-09-02 | 5.45 | 5.56 | 5.40 | 5.51 | 133656 | 733033 | 0.01 | 0.18% |
| 2009-09-01 | 5.34 | 5.61 | 5.30 | 5.50 | 156980 | 859065 | 0.12 | 2.23% |
| N 2009-08-31 | 5.80 | 5.80 | 5.35 | 5.38 | 165032 | 908249 | -0.47 | -8.03% |
| 2009-08-28 | 5.95 | 5.98 | 5.79 | 5.85 | 90011 | 526906 | -0.11 | -1.85% |
| 2009-08-27 | 5.90 | 6.02 | 5.77 | 5.96 | 131670 | 780042 | 0.07 | 1.19% |
| 2009-08-26 | 5.65 | 5.99 | 5.60 | 5.89 | 127262 | 748792 | 0.24 | 4.25% |
| 2009-08-25 | 6.00 | 6.00 | 5.50 | 5.65 | 170698 | 972921 | -0.39 | -6.46% |
| 2009-08-24 | 6.01 | 6.09 | 5.97 | 6.04 | 112652 | 678872 | -0.01 | -0.17% |
| 2009-08-21 | 5.89 | 6.11 | 5.80 | 6.05 | 147961 | 891124 | 0.16 | 2.72% |
| 2009-08-20 | 5.62 | 5.93 | 5.57 | 5.89 | 152830 | 880152 | 0.25 | 4.43% |
| 2009-08-19 | 6.08 | 6.10 | 5.48 | 5.64 | 139880 | 810608 | -0.44 | -7.24% |
| 2009-08-18 | 5.98 | 6.14 | 5.87 | 6.08 | 125506 | 755015 | 0.03 | 0.50% |
| 2009-08-17 | 6.56 | 6.71 | 6.03 | 6.05 | 190466 | 1204178 | -0.65 | -9.70% |
| 2009-08-14 | 6.69 | 6.86 | 6.63 | 6.70 | 231161 | 1560679 | 0.05 | 0.75% |
| N 2009-08-13 | 6.54 | 6.69 | 6.43 | 6.65 | 152198 | 1000062 | 0.12 | 1.84% |
| 2009-08-12 | 6.81 | 6.86 | 6.48 | 6.53 | 180478 | 1205204 | -0.27 | -3.97% |
| 2009-08-11 | 6.77 | 6.89 | 6.72 | 6.80 | 94201 | 641426 | 0.08 | 1.19% |
| 2009-08-10 | 6.84 | 6.88 | 6.62 | 6.72 | 122909 | 829364 | -0.04 | -0.59% |
| 2009-08-07 | 7.05 | 7.08 | 6.75 | 6.76 | 189225 | 1306474 | -0.31 | -4.38% |
| 2009-08-06 | 7.00 | 7.24 | 6.67 | 7.07 | 336320 | 2350840 | 0.05 | 0.71% |
| 2009-08-05 | 7.15 | 7.18 | 6.91 | 7.02 | 208343 | 1465596 | -0.12 | -1.68% |
| 2009-08-04 | 7.18 | 7.31 | 7.06 | 7.14 | 253163 | 1818840 | -0.04 | -0.56% |
| 2009-08-03 | 7.10 | 7.27 | 6.93 | 7.18 | 308113 | 2186816 | 0.07 | 0.98% |
| 2009-07-31 | 6.92 | 7.15 | 6.72 | 7.11 | 317999 | 2202670 | 0.26 | 3.80% |
| 2009-07-30 | 6.97 | 7.20 | 6.51 | 6.85 | 311517 | 2116198 | -0.12 | -1.72% |
| 2009-07-29 | 7.72 | 7.72 | 6.93 | 6.97 | 467627 | 3407317 | -0.73 | -9.48% |
| 2009-07-28 | 7.67 | 7.76 | 7.50 | 7.70 | 351363 | 2677932 | 0.06 | 0.79% |
| 2009-07-27 | 7.60 | 7.66 | 7.54 | 7.64 | 237946 | 1807467 | 0.06 | 0.79% |
| 2009-07-24 | 7.94 | 7.99 | 7.48 | 7.58 | 432770 | 3328384 | -0.30 | -3.81% |
| 2009-07-23 | 7.65 | 7.89 | 7.60 | 7.88 | 523526 | 4090830 | 0.26 | 3.41% |
| N 2009-07-22 | 7.58 | 7.68 | 7.49 | 7.62 | 324947 | 2464017 | 0.02 | 0.26% |
| 2009-07-21 | 7.71 | 7.78 | 7.53 | 7.60 | 370772 | 2845008 | -0.10 | -1.30% |
| 2009-07-20 | 7.84 | 7.84 | 7.58 | 7.70 | 507375 | 3886502 | -0.12 | -1.53% |
| N 2009-07-17 | 7.91 | 7.93 | 7.60 | 7.82 | 339861 | 2654428 | -0.11 | -1.39% |
| 2009-07-16 | 8.01 | 8.16 | 7.80 | 7.93 | 473894 | 3784934 | -0.04 | -0.50% |
| 2009-07-15 | 7.94 | 8.11 | 7.80 | 7.97 | 448268 | 3557166 | 0.04 | 0.50% |
| 2009-07-14 | 7.85 | 7.95 | 7.75 | 7.93 | 294822 | 2316623 | 0.11 | 1.41% |
| 2009-07-13 | 7.88 | 8.00 | 7.78 | 7.82 | 173574 | 1368172 | -0.10 | -1.26% |
| 2009-07-10 | 7.89 | 8.09 | 7.67 | 7.92 | 330896 | 2598583 | 0.03 | 0.38% |
| 2009-07-09 | 8.05 | 8.05 | 7.79 | 7.89 | 146195 | 1154437 | -0.16 | -1.99% |
| 2009-07-08 | 7.71 | 8.12 | 7.65 | 8.05 | 197168 | 1554068 | 0.24 | 3.07% |
| 2009-07-07 | 8.05 | 8.05 | 7.73 | 7.81 | 186156 | 1462088 | -0.24 | -2.98% |
| N 2009-07-06 | 8.37 | 8.49 | 8.00 | 8.05 | 303465 | 2477431 | -0.30 | -3.59% |
| 2009-07-03 | 7.88 | 8.37 | 7.81 | 8.35 | 351251 | 2850976 | 0.37 | 4.64% |
| 2009-07-02 | 8.00 | 8.18 | 7.80 | 7.98 | 234245 | 1855945 | -0.01 | -0.12% |
| 2009-07-01 | 7.60 | 8.09 | 7.53 | 7.99 | 308716 | 2444923 | 0.40 | 5.27% |
| 2009-06-30 | 7.55 | 7.74 | 7.42 | 7.59 | 284408 | 2167341 | 0.08 | 1.06% |
| 2009-06-29 | 7.27 | 7.80 | 7.18 | 7.51 | 403260 | 3041207 | 0.26 | 3.59% |
| N 2009-06-26 | 6.85 | 7.38 | 6.85 | 7.25 | 388378 | 2783758 | 0.40 | 5.84% |
| 2009-06-25 | 6.82 | 7.01 | 6.82 | 6.85 | 167382 | 1159478 | 0.13 | 1.94% |
| 2009-06-23 | 6.66 | 6.87 | 6.62 | 6.72 | 109124 | 737884 | -0.04 | -0.59% |
| 2009-06-22 | 7.02 | 7.14 | 6.69 | 6.76 | 238421 | 1637171 | -0.22 | -3.15% |
| 2009-06-19 | 6.99 | 7.19 | 6.95 | 6.98 | 172414 | 1217437 | -0.02 | -0.29% |
| 2009-06-18 | 7.06 | 7.17 | 6.96 | 7.00 | 215035 | 1516335 | -0.10 | -1.41% |
| 2009-06-17 | 6.68 | 7.23 | 6.58 | 7.10 | 242290 | 1680359 | 0.38 | 5.66% |
| 2009-06-16 | 6.85 | 6.88 | 6.65 | 6.72 | 155014 | 1045820 | -0.24 | -3.45% |
| 2009-06-15 | 6.90 | 7.04 | 6.74 | 6.96 | 121854 | 839027 | 0.05 | 0.72% |
| 2009-06-12 | 6.73 | 6.97 | 6.66 | 6.91 | 167395 | 1142202 | 0.12 | 1.77% |
| N 2009-06-11 | 6.91 | 6.94 | 6.69 | 6.79 | 141064 | 959501 | -0.12 | -1.74% |
| 2009-06-10 | 7.03 | 7.14 | 6.80 | 6.91 | 205815 | 1426827 | -0.16 | -2.26% |
| 2009-06-09 | 7.00 | 7.17 | 6.80 | 7.07 | 218165 | 1519029 | 0.07 | 1.00% |
| N 2009-06-08 | 6.64 | 7.26 | 6.60 | 7.00 | 456811 | 3178880 | 0.32 | 4.79% |
| 2009-06-05 | 6.83 | 6.92 | 6.67 | 6.68 | 297475 | 2014514 | -0.24 | -3.47% |
| 2009-06-04 | 6.73 | 6.92 | 6.55 | 6.92 | 660992 | 4432578 | 0.34 | 5.17% |
| 2009-06-03 | 5.98 | 6.58 | 5.98 | 6.58 | 658411 | 4238940 | 0.60 | 10.03% |
| 2009-06-02 | 5.85 | 6.02 | 5.81 | 5.98 | 224356 | 1335008 | 0.19 | 3.28% |
| 2009-06-01 | 5.78 | 5.89 | 5.74 | 5.79 | 123158 | 716910 | 0.14 | 2.48% |
| N 2009-05-27 | 5.70 | 5.74 | 5.60 | 5.65 | 78675 | 446493 | -0.01 | -0.18% |
| N 2009-05-26 | 5.76 | 5.89 | 5.64 | 5.66 | 152021 | 875652 | -0.14 | -2.41% |
