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 | 7.88 | 8.13 | 7.80 | 8.12 | 62835 | 500875 | 0.25 | 3.18% |
| 2009-11-24 | 8.39 | 8.53 | 7.81 | 7.87 | 106713 | 881807 | -0.49 | -5.86% |
| 2009-11-23 | 8.29 | 8.37 | 8.14 | 8.36 | 81441 | 671937 | 0.07 | 0.84% |
| 2009-11-20 | 8.29 | 8.57 | 8.17 | 8.29 | 95518 | 799128 | -0.09 | -1.07% |
| 2009-11-19 | 8.22 | 8.44 | 8.06 | 8.38 | 126472 | 1048876 | 0.21 | 2.57% |
| 2009-11-18 | 7.96 | 8.22 | 7.92 | 8.17 | 96459 | 778629 | 0.20 | 2.51% |
| 2009-11-17 | 8.05 | 8.07 | 7.90 | 7.97 | 52982 | 421927 | -0.03 | -0.38% |
| 2009-11-16 | 7.89 | 8.07 | 7.85 | 8.00 | 87006 | 694975 | 0.18 | 2.30% |
| 2009-11-13 | 7.72 | 7.86 | 7.63 | 7.82 | 36020 | 279435 | 0.04 | 0.51% |
| 2009-11-12 | 7.76 | 7.92 | 7.71 | 7.78 | 61830 | 483119 | 0.05 | 0.65% |
| 2009-11-11 | 7.79 | 7.82 | 7.65 | 7.73 | 38151 | 294279 | -0.05 | -0.64% |
| 2009-11-10 | 7.83 | 7.88 | 7.75 | 7.78 | 53850 | 420244 | -0.04 | -0.51% |
| 2009-11-09 | 7.62 | 7.82 | 7.62 | 7.82 | 61324 | 474072 | 0.16 | 2.09% |
| 2009-11-06 | 7.68 | 7.87 | 7.65 | 7.66 | 75591 | 583706 | -0.04 | -0.52% |
| 2009-11-05 | 7.68 | 7.80 | 7.60 | 7.70 | 94686 | 729008 | -0.14 | -1.79% |
| 2009-11-04 | 8.07 | 8.07 | 7.72 | 7.84 | 213845 | 1692440 | 0.50 | 6.81% |
| 2009-11-03 | 7.19 | 7.35 | 7.16 | 7.34 | 41411 | 301939 | 0.15 | 2.09% |
| 2009-11-02 | 6.96 | 7.20 | 6.88 | 7.19 | 35030 | 247176 | 0.12 | 1.70% |
| 2009-10-30 | 7.10 | 7.20 | 7.00 | 7.07 | 29683 | 210858 | 0.05 | 0.71% |
| 2009-10-29 | 7.00 | 7.10 | 6.97 | 7.02 | 20988 | 147654 | -0.11 | -1.54% |
| 2009-10-28 | 7.12 | 7.19 | 6.98 | 7.13 | 28789 | 204006 | 0.02 | 0.28% |
| 2009-10-27 | 7.38 | 7.38 | 7.10 | 7.11 | 40306 | 289322 | -0.27 | -3.66% |
| 2009-10-26 | 7.52 | 7.52 | 7.33 | 7.38 | 43229 | 319515 | -0.20 | -2.64% |
| 2009-10-23 | 7.36 | 7.66 | 7.34 | 7.58 | 71232 | 534673 | 0.25 | 3.41% |
| 2009-10-22 | 7.32 | 7.37 | 7.27 | 7.33 | 26105 | 191232 | 0.00 | 0.00% |
| 2009-10-21 | 7.36 | 7.40 | 7.27 | 7.33 | 36904 | 270295 | -0.05 | -0.68% |
| 2009-10-20 | 7.26 | 7.39 | 7.18 | 7.38 | 47517 | 346667 | 0.14 | 1.93% |
| 2009-10-19 | 7.01 | 7.24 | 6.99 | 7.24 | 22862 | 163606 | 0.16 | 2.26% |
| 2009-10-16 | 7.18 | 7.18 | 6.93 | 7.08 | 17983 | 126803 | -0.02 | -0.28% |
| 2009-10-15 | 7.25 | 7.25 | 7.06 | 7.10 | 23359 | 166730 | -0.05 | -0.70% |
| 2009-10-14 | 7.12 | 7.23 | 7.06 | 7.15 | 32454 | 232709 | 0.05 | 0.70% |
| 2009-10-13 | 6.90 | 7.11 | 6.90 | 7.10 | 25274 | 177697 | 0.12 | 1.72% |
| 2009-10-12 | 6.96 | 7.04 | 6.86 | 6.98 | 23349 | 162370 | 0.02 | 0.29% |
| 2009-10-09 | 6.74 | 6.99 | 6.74 | 6.96 | 21930 | 150552 | 0.27 | 4.04% |
| 2009-09-30 | 6.60 | 6.75 | 6.55 | 6.69 | 21754 | 144929 | 0.16 | 2.45% |
| 2009-09-29 | 6.75 | 6.75 | 6.46 | 6.53 | 19121 | 125772 | -0.18 | -2.68% |
| 2009-09-28 | 6.96 | 7.08 | 6.61 | 6.71 | 18610 | 127872 | -0.25 | -3.59% |
| 2009-09-25 | 7.04 | 7.09 | 6.89 | 6.96 | 17427 | 121896 | -0.07 | -1.00% |
| 2009-09-24 | 7.22 | 7.30 | 6.86 | 7.03 | 30398 | 214351 | -0.23 | -3.17% |
| 2009-09-23 | 7.39 | 7.50 | 7.20 | 7.26 | 37232 | 273199 | -0.06 | -0.82% |
| 2009-09-22 | 7.51 | 7.58 | 7.30 | 7.32 | 48460 | 360177 | -0.31 | -4.06% |
| 2009-09-21 | 7.69 | 7.75 | 7.41 | 7.63 | 64453 | 489998 | 0.20 | 2.69% |
| 2009-09-18 | 7.65 | 7.79 | 7.35 | 7.43 | 94119 | 715490 | -0.17 | -2.24% |
| 2009-09-17 | 7.34 | 7.71 | 7.34 | 7.60 | 88451 | 668054 | 0.27 | 3.68% |
| 2009-09-16 | 7.36 | 7.45 | 7.16 | 7.33 | 39951 | 291237 | -0.05 | -0.68% |
| 2009-09-15 | 7.40 | 7.48 | 7.25 | 7.38 | 56265 | 413207 | -0.07 | -0.94% |
| 2009-09-14 | 7.12 | 7.65 | 7.12 | 7.45 | 80245 | 589741 | 0.35 | 4.93% |
| 2009-09-11 | 6.99 | 7.15 | 6.93 | 7.10 | 38692 | 274289 | 0.11 | 1.57% |
| 2009-09-10 | 6.99 | 7.12 | 6.93 | 6.99 | 26521 | 186270 | -0.07 | -0.99% |
| 2009-09-09 | 7.06 | 7.14 | 6.91 | 7.06 | 35090 | 246738 | 0.00 | 0.00% |
| 2009-09-08 | 7.00 | 7.07 | 6.91 | 7.06 | 41630 | 291271 | -0.01 | -0.14% |
| 2009-09-07 | 6.92 | 7.09 | 6.86 | 7.07 | 49201 | 342706 | 0.16 | 2.31% |
| 2009-09-04 | 6.74 | 7.02 | 6.73 | 6.91 | 45124 | 310432 | 0.11 | 1.62% |
| 2009-09-03 | 6.54 | 6.82 | 6.47 | 6.80 | 33776 | 226275 | 0.28 | 4.29% |
| 2009-09-02 | 6.53 | 6.59 | 6.42 | 6.52 | 14014 | 91291 | -0.03 | -0.46% |
| 2009-09-01 | 6.53 | 6.67 | 6.39 | 6.55 | 22505 | 147135 | -0.04 | -0.61% |
| 2009-08-31 | 6.88 | 6.88 | 6.56 | 6.59 | 23658 | 158328 | -0.34 | -4.91% |
| 2009-08-28 | 7.16 | 7.16 | 6.81 | 6.93 | 30518 | 212557 | -0.20 | -2.81% |
| 2009-08-27 | 7.00 | 7.30 | 7.00 | 7.13 | 45419 | 324847 | 0.07 | 0.99% |
| 2009-08-26 | 6.75 | 7.11 | 6.70 | 7.06 | 49284 | 345211 | 0.28 | 4.13% |
| 2009-08-25 | 7.00 | 7.00 | 6.55 | 6.78 | 40084 | 269973 | -0.22 | -3.14% |
| 2009-08-24 | 6.98 | 7.10 | 6.88 | 7.00 | 31558 | 220214 | 0.05 | 0.72% |
| 2009-08-21 | 6.82 | 7.00 | 6.75 | 6.95 | 36742 | 252951 | 0.14 | 2.06% |
| 2009-08-20 | 6.63 | 6.82 | 6.50 | 6.81 | 32183 | 216368 | 0.18 | 2.71% |
| 2009-08-19 | 7.00 | 7.07 | 6.47 | 6.63 | 36108 | 247163 | -0.40 | -5.69% |
| 2009-08-18 | 6.86 | 7.15 | 6.61 | 7.03 | 49532 | 341377 | -0.12 | -1.68% |
| 2009-08-17 | 7.68 | 7.85 | 7.12 | 7.15 | 81707 | 620795 | -0.18 | -2.46% |
| 2009-08-14 | 7.81 | 7.85 | 7.31 | 7.33 | 34781 | 261196 | -0.51 | -6.50% |
| 2009-08-13 | 7.75 | 7.88 | 7.67 | 7.84 | 28180 | 219273 | 0.09 | 1.16% |
| 2009-08-12 | 8.32 | 8.32 | 7.68 | 7.75 | 52224 | 416761 | -0.61 | -7.30% |
| 2009-08-11 | 8.28 | 8.40 | 8.19 | 8.36 | 34870 | 289660 | 0.08 | 0.97% |
| 2009-08-10 | 8.24 | 8.30 | 8.16 | 8.28 | 31315 | 257944 | 0.08 | 0.98% |
| N 2009-08-07 | 8.34 | 8.45 | 8.16 | 8.20 | 41961 | 347904 | -0.11 | -1.32% |
| N 2009-08-06 | 8.60 | 8.60 | 8.24 | 8.31 | 57539 | 480829 | -0.29 | -3.37% |
| 2009-08-05 | 8.87 | 8.90 | 8.50 | 8.60 | 94517 | 820731 | -0.34 | -3.80% |
| 2009-08-04 | 8.41 | 8.97 | 8.27 | 8.94 | 134297 | 1164628 | 0.47 | 5.55% |
| 2009-08-03 | 8.19 | 8.52 | 8.09 | 8.47 | 76833 | 641136 | 0.29 | 3.54% |
| 2009-07-31 | 7.96 | 8.23 | 7.96 | 8.18 | 47115 | 381644 | 0.21 | 2.63% |
| N 2009-07-30 | 8.06 | 8.20 | 7.66 | 7.97 | 59783 | 474811 | -0.09 | -1.12% |
| 2009-07-29 | 8.72 | 8.82 | 7.97 | 8.06 | 81550 | 687999 | -0.79 | -8.93% |
| 2009-07-28 | 8.67 | 8.89 | 8.54 | 8.85 | 81609 | 710695 | 0.15 | 1.72% |
| 2009-07-27 | 8.60 | 8.71 | 8.59 | 8.70 | 59842 | 517274 | 0.05 | 0.58% |
| 2009-07-24 | 8.80 | 8.82 | 8.50 | 8.65 | 98847 | 857528 | -0.27 | -3.03% |
| N 2009-07-23 | 8.98 | 9.29 | 8.83 | 8.92 | 273885 | 2479846 | 0.12 | 1.36% |
| 2009-07-22 | 8.36 | 8.83 | 8.36 | 8.80 | 150713 | 1313258 | 0.30 | 3.53% |
| 2009-07-21 | 8.61 | 8.73 | 8.35 | 8.50 | 84941 | 726307 | -0.09 | -1.05% |
| 2009-07-20 | 8.49 | 8.65 | 8.45 | 8.59 | 67886 | 580120 | 0.13 | 1.54% |
| 2009-07-17 | 8.53 | 8.58 | 8.35 | 8.46 | 61560 | 519494 | -0.07 | -0.82% |
| 2009-07-16 | 8.70 | 9.04 | 8.50 | 8.53 | 96898 | 848206 | -0.27 | -3.07% |
| 2009-07-15 | 8.57 | 8.86 | 8.47 | 8.80 | 110971 | 958227 | 0.24 | 2.80% |
| 2009-07-14 | 8.50 | 8.59 | 8.41 | 8.56 | 95118 | 810938 | 0.11 | 1.30% |
| 2009-07-13 | 8.34 | 8.45 | 8.21 | 8.45 | 69157 | 577201 | 0.11 | 1.32% |
| 2009-07-10 | 8.41 | 8.48 | 8.32 | 8.34 | 61846 | 518703 | -0.13 | -1.53% |
| 2009-07-09 | 8.36 | 8.49 | 8.30 | 8.47 | 91369 | 766866 | 0.17 | 2.05% |
| 2009-07-08 | 8.22 | 8.33 | 8.18 | 8.30 | 49486 | 408243 | 0.00 | 0.00% |
| 2009-07-07 | 8.15 | 8.36 | 8.07 | 8.30 | 105011 | 863388 | 0.15 | 1.84% |
| 2009-07-06 | 8.28 | 8.33 | 8.07 | 8.15 | 60829 | 495276 | -0.12 | -1.45% |
| 2009-07-03 | 8.25 | 8.35 | 8.18 | 8.27 | 71698 | 592541 | 0.04 | 0.49% |
| 2009-07-02 | 8.35 | 8.42 | 8.20 | 8.23 | 86806 | 719619 | -0.09 | -1.08% |
| 2009-07-01 | 8.18 | 8.32 | 8.17 | 8.32 | 66991 | 551415 | 0.14 | 1.71% |
| 2009-06-30 | 8.20 | 8.28 | 8.15 | 8.18 | 40901 | 335552 | -0.03 | -0.36% |
| 2009-06-29 | 8.29 | 8.35 | 8.17 | 8.21 | 64902 | 533604 | -0.09 | -1.08% |
| 2009-06-26 | 8.30 | 8.41 | 8.26 | 8.30 | 47351 | 394214 | 0.02 | 0.24% |
| 2009-06-25 | 8.35 | 8.54 | 8.21 | 8.28 | 67437 | 561223 | -0.14 | -1.66% |
| 2009-06-24 | 8.55 | 8.58 | 8.26 | 8.42 | 103731 | 867939 | -0.04 | -0.47% |
| N 2009-06-23 | 8.99 | 8.99 | 8.30 | 8.46 | 177383 | 1519772 | -0.64 | -7.03% |
| 2009-06-22 | 8.90 | 9.28 | 8.65 | 9.10 | 155326 | 1389295 | 0.14 | 1.56% |
| 2009-06-19 | 8.58 | 9.10 | 8.48 | 8.96 | 236712 | 2100475 | 0.38 | 4.43% |
| 2009-06-18 | 8.18 | 8.70 | 8.05 | 8.58 | 173916 | 1446082 | 0.38 | 4.63% |
| 2009-06-17 | 7.94 | 8.30 | 7.93 | 8.20 | 139005 | 1133574 | 0.26 | 3.27% |
| 2009-06-16 | 7.74 | 7.98 | 7.69 | 7.94 | 54447 | 428396 | 0.13 | 1.67% |
| 2009-06-15 | 7.70 | 7.86 | 7.50 | 7.81 | 42589 | 329677 | 0.18 | 2.36% |
| 2009-06-12 | 7.97 | 8.10 | 7.59 | 7.63 | 73879 | 577694 | -0.44 | -5.45% |
| 2009-06-11 | 7.76 | 8.17 | 7.76 | 8.07 | 170022 | 1361482 | 0.22 | 2.80% |
| 2009-06-10 | 7.68 | 7.98 | 7.57 | 7.85 | 75014 | 585125 | 0.24 | 3.15% |
| 2009-06-09 | 7.73 | 7.73 | 7.48 | 7.61 | 40909 | 309565 | -0.13 | -1.68% |
| 2009-06-08 | 7.89 | 7.89 | 7.66 | 7.74 | 44371 | 344712 | -0.11 | -1.40% |
| 2009-06-05 | 7.78 | 8.08 | 7.70 | 7.85 | 109247 | 864331 | 0.06 | 0.77% |
| 2009-06-04 | 7.69 | 7.80 | 7.46 | 7.79 | 73346 | 558355 | 0.07 | 0.91% |
| 2009-06-03 | 7.71 | 7.88 | 7.65 | 7.72 | 64964 | 503621 | 0.00 | 0.00% |
| 2009-06-02 | 7.77 | 8.00 | 7.70 | 7.72 | 87648 | 684918 | -0.14 | -1.78% |
| 2009-06-01 | 7.73 | 8.15 | 7.60 | 7.86 | 129302 | 1018051 | -0.03 | -0.38% |
| 2009-05-27 | 8.00 | 8.30 | 7.69 | 7.89 | 239195 | 1923426 | 0.24 | 3.14% |
| 2009-05-26 | 7.25 | 7.75 | 7.19 | 7.65 | 93953 | 706783 | 0.39 | 5.37% |
| 2009-05-25 | 7.03 | 7.30 | 6.97 | 7.26 | 44212 | 313692 | 0.01 | 0.14% |
