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 | 8.32 | 8.48 | 7.68 | 7.76 | 104104 | 841127 | -0.62 | -7.40% |
| 2009-11-25 | 8.04 | 8.68 | 8.02 | 8.38 | 123847 | 1029342 | 0.39 | 4.88% |
| 2009-11-24 | 8.18 | 8.52 | 7.70 | 7.99 | 117427 | 962356 | -0.14 | -1.72% |
| 2009-11-23 | 8.09 | 8.25 | 8.03 | 8.13 | 59297 | 480607 | -0.02 | -0.24% |
| 2009-11-20 | 8.08 | 8.23 | 7.94 | 8.15 | 63745 | 515380 | 0.05 | 0.62% |
| 2009-11-19 | 7.82 | 8.14 | 7.74 | 8.10 | 94898 | 758735 | 0.31 | 3.98% |
| 2009-11-18 | 7.68 | 7.84 | 7.61 | 7.79 | 49909 | 385165 | 0.11 | 1.43% |
| 2009-11-17 | 7.68 | 7.76 | 7.57 | 7.68 | 42459 | 325269 | -0.01 | -0.13% |
| 2009-11-16 | 7.60 | 7.77 | 7.52 | 7.69 | 68208 | 522364 | 0.13 | 1.72% |
| 2009-11-13 | 7.42 | 7.56 | 7.31 | 7.56 | 41996 | 312510 | 0.14 | 1.89% |
| 2009-11-12 | 7.33 | 7.51 | 7.30 | 7.42 | 47357 | 351842 | 0.07 | 0.95% |
| 2009-11-11 | 7.28 | 7.44 | 7.16 | 7.35 | 29628 | 216106 | 0.07 | 0.96% |
| 2009-11-10 | 7.33 | 7.41 | 7.27 | 7.28 | 33879 | 248311 | -0.05 | -0.68% |
| 2009-11-09 | 7.21 | 7.40 | 7.12 | 7.33 | 51654 | 375302 | 0.12 | 1.66% |
| 2009-11-06 | 7.23 | 7.30 | 7.18 | 7.21 | 48423 | 350488 | 0.01 | 0.14% |
| 2009-11-05 | 7.02 | 7.25 | 7.02 | 7.20 | 39817 | 285839 | 0.10 | 1.41% |
| 2009-11-04 | 7.12 | 7.22 | 7.06 | 7.10 | 41075 | 292616 | -0.05 | -0.70% |
| 2009-11-03 | 7.11 | 7.24 | 7.05 | 7.15 | 47009 | 334910 | -0.02 | -0.28% |
| 2009-11-02 | 6.61 | 7.26 | 6.56 | 7.17 | 74655 | 523450 | 0.46 | 6.86% |
| 2009-10-30 | 6.68 | 6.79 | 6.58 | 6.71 | 24361 | 163735 | 0.13 | 1.98% |
| 2009-10-29 | 6.70 | 6.78 | 6.52 | 6.58 | 17961 | 119220 | -0.20 | -2.95% |
| 2009-10-28 | 6.71 | 6.85 | 6.55 | 6.78 | 26999 | 180954 | 0.08 | 1.19% |
| 2009-10-27 | 7.06 | 7.06 | 6.69 | 6.70 | 33561 | 232374 | -0.29 | -4.15% |
| 2009-10-26 | 7.00 | 7.02 | 6.80 | 6.99 | 31251 | 216556 | 0.01 | 0.14% |
| 2009-10-23 | 6.93 | 7.08 | 6.93 | 6.98 | 40251 | 281218 | 0.05 | 0.72% |
| 2009-10-22 | 6.96 | 7.21 | 6.85 | 6.93 | 44620 | 311719 | -0.15 | -2.12% |
| 2009-10-21 | 6.86 | 7.30 | 6.75 | 7.08 | 77407 | 543776 | 0.23 | 3.36% |
| 2009-10-20 | 6.77 | 6.88 | 6.73 | 6.85 | 27206 | 184769 | 0.09 | 1.33% |
| 2009-10-19 | 6.66 | 6.78 | 6.62 | 6.76 | 28246 | 190172 | 0.11 | 1.65% |
| 2009-10-16 | 6.69 | 6.69 | 6.54 | 6.65 | 21384 | 141535 | -0.02 | -0.30% |
| 2009-10-15 | 6.61 | 6.72 | 6.54 | 6.67 | 23632 | 157259 | 0.08 | 1.21% |
| 2009-10-14 | 6.64 | 6.69 | 6.50 | 6.59 | 27732 | 183230 | 0.04 | 0.61% |
| 2009-10-13 | 6.46 | 6.60 | 6.40 | 6.55 | 16156 | 105082 | 0.09 | 1.39% |
| 2009-10-12 | 6.40 | 6.60 | 6.39 | 6.46 | 20937 | 135861 | 0.06 | 0.94% |
| 2009-10-09 | 6.25 | 6.46 | 6.21 | 6.40 | 13542 | 86078 | 0.25 | 4.07% |
| 2009-09-30 | 6.19 | 6.29 | 6.13 | 6.15 | 12627 | 78189 | 0.02 | 0.33% |
| 2009-09-29 | 6.32 | 6.35 | 6.05 | 6.13 | 15179 | 93509 | -0.19 | -3.01% |
| 2009-09-28 | 6.66 | 6.73 | 6.32 | 6.32 | 10855 | 71032 | -0.35 | -5.25% |
| 2009-09-25 | 6.80 | 6.80 | 6.59 | 6.67 | 17749 | 119045 | -0.08 | -1.19% |
| 2009-09-24 | 6.55 | 6.75 | 6.36 | 6.75 | 25063 | 165280 | 0.19 | 2.90% |
| 2009-09-23 | 6.74 | 6.87 | 6.50 | 6.56 | 20139 | 134570 | -0.18 | -2.67% |
| 2009-09-22 | 6.99 | 7.01 | 6.74 | 6.74 | 17750 | 122307 | -0.28 | -3.99% |
| 2009-09-21 | 6.90 | 7.04 | 6.62 | 7.02 | 25479 | 173684 | 0.09 | 1.30% |
| 2009-09-18 | 7.13 | 7.25 | 6.86 | 6.93 | 34088 | 242760 | -0.19 | -2.67% |
| 2009-09-17 | 7.03 | 7.21 | 7.03 | 7.12 | 38291 | 273061 | 0.08 | 1.14% |
| 2009-09-16 | 7.15 | 7.22 | 6.96 | 7.04 | 57441 | 406528 | -0.25 | -3.43% |
| 2009-09-15 | 7.05 | 7.51 | 6.98 | 7.29 | 109362 | 793092 | 0.10 | 1.39% |
| 2009-09-14 | 6.70 | 7.24 | 6.70 | 7.19 | 65854 | 458271 | 0.48 | 7.15% |
| 2009-09-11 | 6.65 | 6.75 | 6.61 | 6.71 | 24392 | 163606 | 0.06 | 0.90% |
| 2009-09-10 | 6.70 | 6.72 | 6.60 | 6.65 | 26308 | 174820 | -0.07 | -1.04% |
| 2009-09-09 | 6.85 | 6.86 | 6.60 | 6.72 | 41425 | 278833 | -0.19 | -2.75% |
| 2009-09-08 | 6.65 | 7.00 | 6.55 | 6.91 | 66888 | 454849 | 0.14 | 2.07% |
| 2009-09-07 | 6.62 | 6.88 | 6.60 | 6.77 | 56784 | 382848 | 0.17 | 2.58% |
| 2009-09-04 | 6.60 | 6.71 | 6.48 | 6.60 | 29768 | 196316 | 0.00 | 0.00% |
| 2009-09-03 | 6.49 | 6.70 | 6.36 | 6.60 | 36713 | 241193 | 0.07 | 1.07% |
| 2009-09-02 | 6.09 | 6.59 | 6.06 | 6.53 | 32476 | 205374 | 0.33 | 5.32% |
| 2009-09-01 | 5.89 | 6.27 | 5.89 | 6.20 | 30362 | 186425 | 0.20 | 3.33% |
| 2009-08-31 | 6.49 | 6.49 | 6.00 | 6.00 | 20485 | 126167 | -0.55 | -8.40% |
| 2009-08-28 | 6.73 | 6.80 | 6.42 | 6.55 | 28383 | 186651 | -0.16 | -2.38% |
| 2009-08-27 | 6.60 | 6.78 | 6.55 | 6.71 | 36436 | 243906 | 0.10 | 1.51% |
| 2009-08-26 | 6.28 | 6.70 | 6.23 | 6.61 | 28123 | 183735 | 0.24 | 3.77% |
| 2009-08-25 | 6.74 | 6.74 | 6.23 | 6.37 | 35379 | 227297 | -0.37 | -5.49% |
| 2009-08-24 | 6.60 | 6.90 | 6.53 | 6.74 | 34553 | 233568 | 0.07 | 1.05% |
| N 2009-08-21 | 6.58 | 6.74 | 6.41 | 6.67 | 40108 | 264227 | -0.05 | -0.74% |
| N 2009-08-20 | 6.35 | 6.80 | 6.07 | 6.72 | 47963 | 309506 | 0.18 | 2.75% |
| 2009-08-19 | 7.28 | 7.30 | 6.54 | 6.54 | 44759 | 309351 | -0.75 | -10.29% |
| 2009-08-18 | 7.43 | 7.48 | 7.15 | 7.29 | 54139 | 395207 | -0.40 | -5.20% |
| 2009-08-17 | 7.01 | 7.79 | 7.00 | 7.69 | 118023 | 871776 | 0.41 | 5.63% |
| 2009-08-14 | 7.24 | 7.30 | 6.86 | 7.28 | 43405 | 307849 | -0.01 | -0.14% |
| 2009-08-13 | 7.12 | 7.36 | 7.00 | 7.29 | 25901 | 186529 | 0.08 | 1.11% |
| 2009-08-12 | 7.52 | 7.57 | 7.01 | 7.21 | 28889 | 210590 | -0.37 | -4.88% |
| 2009-08-11 | 7.52 | 7.60 | 7.40 | 7.58 | 21265 | 159918 | 0.08 | 1.07% |
| 2009-08-10 | 7.46 | 7.57 | 7.31 | 7.50 | 25435 | 189659 | 0.11 | 1.49% |
| 2009-08-07 | 7.57 | 7.72 | 7.35 | 7.39 | 29385 | 222851 | -0.17 | -2.25% |
| 2009-08-06 | 7.75 | 7.75 | 7.52 | 7.56 | 39127 | 297206 | -0.19 | -2.45% |
| 2009-08-05 | 7.92 | 7.99 | 7.60 | 7.75 | 56920 | 443712 | -0.16 | -2.02% |
| 2009-08-04 | 8.05 | 8.08 | 7.80 | 7.91 | 52012 | 410386 | -0.18 | -2.23% |
| 2009-08-03 | 8.00 | 8.16 | 7.81 | 8.09 | 80401 | 644133 | 0.13 | 1.63% |
| 2009-07-31 | 7.98 | 8.05 | 7.68 | 7.96 | 74096 | 583228 | -0.09 | -1.12% |
| 2009-07-30 | 8.16 | 8.40 | 7.71 | 8.05 | 122628 | 986322 | -0.19 | -2.31% |
| 2009-07-29 | 7.85 | 8.40 | 7.53 | 8.24 | 232962 | 1870633 | 0.44 | 5.64% |
| 2009-07-28 | 7.38 | 7.80 | 7.32 | 7.80 | 74881 | 565628 | 0.34 | 4.56% |
| 2009-07-27 | 7.15 | 7.48 | 7.10 | 7.46 | 48198 | 350010 | 0.28 | 3.90% |
| 2009-07-24 | 7.24 | 7.26 | 7.00 | 7.18 | 42425 | 302759 | -0.05 | -0.69% |
| 2009-07-23 | 7.20 | 7.27 | 7.10 | 7.23 | 35185 | 252161 | 0.06 | 0.84% |
| 2009-07-22 | 7.15 | 7.29 | 7.11 | 7.17 | 40359 | 290323 | -0.03 | -0.42% |
| 2009-07-21 | 7.64 | 7.64 | 7.00 | 7.20 | 73359 | 540238 | -0.49 | -6.37% |
| 2009-07-20 | 7.80 | 7.86 | 7.50 | 7.69 | 132528 | 1023752 | 0.08 | 1.05% |
| N 2009-07-17 | 7.20 | 7.80 | 7.15 | 7.61 | 103571 | 772685 | 0.29 | 3.96% |
| 2009-07-16 | 7.15 | 7.36 | 6.94 | 7.32 | 69870 | 496964 | 0.22 | 3.10% |
| 2009-07-15 | 7.12 | 7.24 | 7.06 | 7.10 | 44793 | 319889 | -0.02 | -0.28% |
| 2009-07-14 | 7.10 | 7.14 | 6.98 | 7.12 | 41654 | 294527 | 0.01 | 0.14% |
| 2009-07-13 | 7.14 | 7.28 | 7.05 | 7.11 | 47127 | 336567 | -0.03 | -0.42% |
| N 2009-07-10 | 7.11 | 7.18 | 7.02 | 7.14 | 38807 | 275405 | 0.04 | 0.56% |
| 2009-07-09 | 7.10 | 7.13 | 6.97 | 7.10 | 41935 | 295666 | 0.01 | 0.14% |
| 2009-07-08 | 6.86 | 7.18 | 6.84 | 7.09 | 52800 | 371627 | 0.16 | 2.31% |
| 2009-07-07 | 6.72 | 7.14 | 6.72 | 6.93 | 62262 | 431558 | 0.14 | 2.06% |
| 2009-07-06 | 6.84 | 6.92 | 6.70 | 6.79 | 32885 | 222621 | -0.05 | -0.73% |
| 2009-07-03 | 6.66 | 6.86 | 6.63 | 6.84 | 39900 | 270915 | 0.13 | 1.94% |
| 2009-07-02 | 6.69 | 6.78 | 6.59 | 6.71 | 39991 | 267782 | 0.08 | 1.21% |
| 2009-07-01 | 6.67 | 6.78 | 6.53 | 6.63 | 34231 | 227317 | -0.12 | -1.78% |
| 2009-06-29 | 6.74 | 6.95 | 6.73 | 6.75 | 42215 | 288631 | 0.01 | 0.15% |
| 2009-06-26 | 6.76 | 6.88 | 6.67 | 6.74 | 27441 | 184992 | -0.08 | -1.17% |
| 2009-06-25 | 6.80 | 6.98 | 6.62 | 6.82 | 47646 | 322396 | 0.02 | 0.29% |
| 2009-06-24 | 6.59 | 6.89 | 6.56 | 6.80 | 73453 | 496628 | 0.20 | 3.03% |
| 2009-06-23 | 6.48 | 6.66 | 6.26 | 6.60 | 44085 | 285271 | 0.08 | 1.23% |
| 2009-06-22 | 6.72 | 6.75 | 6.45 | 6.52 | 29968 | 197991 | -0.20 | -2.98% |
| 2009-06-19 | 6.57 | 6.75 | 6.50 | 6.72 | 57818 | 383936 | 0.14 | 2.13% |
| 2009-06-18 | 6.51 | 6.58 | 6.39 | 6.58 | 48892 | 317640 | 0.08 | 1.23% |
| 2009-06-17 | 6.51 | 6.54 | 6.37 | 6.50 | 34814 | 224653 | -0.03 | -0.46% |
| 2009-06-16 | 6.48 | 6.60 | 6.35 | 6.53 | 28141 | 182231 | 0.03 | 0.46% |
| 2009-06-15 | 6.43 | 6.52 | 6.35 | 6.50 | 24930 | 160519 | 0.10 | 1.56% |
| 2009-06-12 | 6.60 | 6.77 | 6.36 | 6.40 | 44975 | 295355 | -0.14 | -2.14% |
| 2009-06-11 | 6.78 | 6.98 | 6.47 | 6.54 | 70433 | 476025 | -0.24 | -3.54% |
| N 2009-06-10 | 6.50 | 6.92 | 6.45 | 6.78 | 71995 | 487263 | 0.25 | 3.83% |
| 2009-06-09 | 6.55 | 6.66 | 6.33 | 6.53 | 32930 | 213495 | -0.11 | -1.66% |
| 2009-06-08 | 6.41 | 6.78 | 6.40 | 6.64 | 91874 | 608315 | 0.25 | 3.91% |
| 2009-06-05 | 6.25 | 6.41 | 6.25 | 6.39 | 33519 | 212525 | 0.10 | 1.59% |
| 2009-06-04 | 6.35 | 6.37 | 6.20 | 6.29 | 23497 | 147499 | -0.09 | -1.41% |
| 2009-06-03 | 6.32 | 6.40 | 6.26 | 6.38 | 30132 | 190297 | 0.07 | 1.11% |
| 2009-06-02 | 6.26 | 6.44 | 6.18 | 6.31 | 38430 | 242319 | 0.09 | 1.45% |
| 2009-06-01 | 6.19 | 6.22 | 6.10 | 6.22 | 23718 | 146370 | 0.11 | 1.80% |
| 2009-05-27 | 6.17 | 6.20 | 6.04 | 6.11 | 17760 | 108407 | -0.06 | -0.97% |
