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 | 7.60 | 7.77 | 7.32 | 7.39 | 121556 | 921079 | -0.51 | -6.46% |
| 2009-11-26 | 8.50 | 8.50 | 7.61 | 7.90 | 350573 | 2812903 | -0.56 | -6.62% |
| 2009-11-25 | 8.50 | 8.77 | 8.18 | 8.46 | 238947 | 2027577 | 0.03 | 0.36% |
| 2009-11-24 | 8.85 | 9.07 | 8.22 | 8.43 | 285797 | 2505895 | -0.52 | -5.81% |
| 2009-11-23 | 8.02 | 8.95 | 8.02 | 8.95 | 349545 | 3037107 | 0.81 | 9.95% |
| 2009-11-20 | 8.15 | 8.43 | 7.95 | 8.14 | 218290 | 1793117 | 0.19 | 2.39% |
| 2009-11-19 | 7.86 | 8.01 | 7.71 | 7.95 | 128648 | 1007050 | 0.02 | 0.25% |
| 2009-11-18 | 7.60 | 8.08 | 7.50 | 7.93 | 229722 | 1792661 | 0.35 | 4.62% |
| 2009-11-17 | 7.54 | 7.65 | 7.47 | 7.58 | 103347 | 782444 | 0.08 | 1.07% |
| 2009-11-16 | 7.38 | 7.53 | 7.36 | 7.50 | 86458 | 645802 | 0.13 | 1.76% |
| 2009-11-13 | 7.38 | 7.45 | 7.22 | 7.37 | 60393 | 442965 | -0.04 | -0.54% |
| 2009-11-12 | 7.50 | 7.57 | 7.38 | 7.41 | 85508 | 637631 | -0.14 | -1.85% |
| 2009-11-11 | 7.53 | 7.66 | 7.42 | 7.55 | 151631 | 1144450 | 0.08 | 1.07% |
| 2009-11-10 | 7.49 | 7.54 | 7.37 | 7.47 | 98050 | 730673 | 0.00 | 0.00% |
| 2009-11-09 | 7.39 | 7.48 | 7.30 | 7.47 | 86187 | 637690 | 0.18 | 2.47% |
| 2009-11-06 | 7.34 | 7.39 | 7.27 | 7.29 | 70098 | 513615 | -0.02 | -0.27% |
| 2009-11-05 | 7.40 | 7.40 | 7.20 | 7.31 | 76491 | 558042 | -0.08 | -1.08% |
| 2009-11-04 | 7.10 | 7.39 | 7.09 | 7.39 | 99700 | 722776 | 0.27 | 3.79% |
| 2009-11-03 | 7.00 | 7.16 | 6.91 | 7.12 | 64369 | 455731 | 0.10 | 1.43% |
| 2009-11-02 | 6.91 | 7.04 | 6.59 | 7.02 | 67172 | 460928 | 0.02 | 0.29% |
| 2009-10-30 | 7.02 | 7.08 | 6.94 | 7.00 | 30694 | 215258 | 0.08 | 1.16% |
| 2009-10-29 | 7.01 | 7.07 | 6.91 | 6.92 | 33770 | 235273 | -0.19 | -2.67% |
| 2009-10-28 | 6.94 | 7.15 | 6.90 | 7.11 | 41731 | 293386 | 0.16 | 2.30% |
| 2009-10-27 | 7.18 | 7.18 | 6.95 | 6.95 | 62430 | 438298 | -0.27 | -3.74% |
| 2009-10-26 | 7.32 | 7.34 | 7.15 | 7.22 | 44124 | 318412 | -0.04 | -0.55% |
| 2009-10-23 | 7.18 | 7.40 | 7.18 | 7.26 | 59101 | 430587 | 0.08 | 1.11% |
| 2009-10-22 | 7.32 | 7.41 | 7.17 | 7.18 | 70422 | 509883 | -0.19 | -2.58% |
| 2009-10-21 | 7.55 | 7.55 | 7.34 | 7.37 | 76823 | 569545 | -0.18 | -2.38% |
| 2009-10-20 | 7.51 | 7.65 | 7.47 | 7.55 | 80305 | 606801 | 0.04 | 0.53% |
| 2009-10-19 | 7.40 | 7.57 | 7.25 | 7.51 | 87761 | 650773 | 0.13 | 1.76% |
| 2009-10-16 | 7.50 | 7.55 | 7.25 | 7.38 | 65572 | 482914 | -0.17 | -2.25% |
| 2009-10-15 | 7.25 | 7.55 | 7.20 | 7.55 | 96104 | 713635 | 0.30 | 4.14% |
| 2009-10-14 | 7.15 | 7.26 | 7.01 | 7.25 | 64865 | 465195 | 0.13 | 1.83% |
| 2009-10-13 | 6.97 | 7.17 | 6.89 | 7.12 | 61641 | 431863 | 0.02 | 0.28% |
| 2009-10-12 | 7.59 | 7.59 | 7.10 | 7.10 | 107045 | 790334 | 0.20 | 2.90% |
| 2009-09-30 | 6.82 | 7.06 | 6.82 | 6.90 | 46402 | 322815 | 0.10 | 1.47% |
| 2009-09-29 | 7.20 | 7.20 | 6.73 | 6.80 | 61417 | 426149 | -0.40 | -5.56% |
| 2009-09-28 | 7.54 | 7.80 | 7.16 | 7.20 | 88520 | 657785 | -0.49 | -6.37% |
| 2009-09-25 | 8.00 | 8.30 | 7.68 | 7.69 | 163051 | 1292423 | -0.31 | -3.88% |
| 2009-09-24 | 7.49 | 8.20 | 7.40 | 8.00 | 250382 | 1969141 | 0.48 | 6.38% |
| N 2009-09-23 | 7.20 | 7.68 | 6.88 | 7.52 | 83945 | 614712 | 0.22 | 3.01% |
| 2009-09-22 | 7.65 | 7.75 | 7.29 | 7.30 | 49656 | 375014 | -0.40 | -5.20% |
| 2009-09-21 | 7.33 | 7.97 | 7.08 | 7.70 | 77238 | 575037 | 0.35 | 4.76% |
| 2009-09-18 | 7.89 | 7.98 | 7.23 | 7.35 | 95189 | 724951 | -0.59 | -7.43% |
| 2009-09-17 | 7.66 | 8.22 | 7.65 | 7.94 | 100780 | 799039 | 0.25 | 3.25% |
| 2009-09-16 | 7.66 | 7.83 | 7.47 | 7.69 | 72230 | 554751 | 0.11 | 1.45% |
| 2009-09-15 | 7.50 | 7.74 | 7.41 | 7.58 | 57608 | 439282 | 0.07 | 0.93% |
| 2009-09-14 | 7.18 | 7.69 | 7.17 | 7.51 | 74337 | 554932 | 0.33 | 4.60% |
| 2009-09-11 | 7.12 | 7.29 | 7.10 | 7.18 | 32387 | 233288 | 0.01 | 0.14% |
| 2009-09-10 | 7.25 | 7.35 | 7.16 | 7.17 | 33626 | 243682 | -0.05 | -0.69% |
| 2009-09-09 | 7.59 | 7.59 | 7.18 | 7.22 | 41282 | 301398 | -0.15 | -2.04% |
| 2009-09-08 | 7.16 | 7.47 | 7.01 | 7.37 | 54820 | 399900 | 0.15 | 2.08% |
| 2009-09-07 | 7.20 | 7.30 | 7.07 | 7.22 | 48593 | 348870 | 0.10 | 1.40% |
| 2009-09-04 | 6.95 | 7.19 | 6.87 | 7.12 | 35429 | 251049 | 0.15 | 2.15% |
| 2009-09-03 | 6.66 | 7.10 | 6.65 | 6.97 | 48921 | 336748 | 0.29 | 4.34% |
| 2009-09-02 | 6.58 | 6.74 | 6.55 | 6.68 | 25212 | 167634 | 0.10 | 1.52% |
| 2009-09-01 | 6.66 | 6.84 | 6.46 | 6.58 | 37434 | 249483 | -0.13 | -1.94% |
| 2009-08-31 | 7.37 | 7.37 | 6.71 | 6.71 | 74711 | 514695 | -0.75 | -10.05% |
| 2009-08-28 | 7.45 | 7.85 | 7.41 | 7.46 | 104587 | 799792 | -0.14 | -1.84% |
| N 2009-08-27 | 7.00 | 7.60 | 6.85 | 7.60 | 109357 | 801395 | 0.69 | 9.99% |
| N 2009-08-26 | 6.75 | 7.06 | 6.75 | 6.91 | 33365 | 231818 | 0.08 | 1.17% |
| 2009-08-25 | 7.04 | 7.04 | 6.58 | 6.83 | 42082 | 285378 | -0.21 | -2.98% |
| 2009-08-24 | 6.90 | 7.19 | 6.82 | 7.04 | 42112 | 294207 | 0.10 | 1.44% |
| N 2009-08-21 | 6.82 | 7.05 | 6.65 | 6.94 | 47776 | 329181 | 0.18 | 2.66% |
| 2009-08-20 | 6.41 | 6.82 | 6.30 | 6.76 | 39782 | 262614 | 0.33 | 5.13% |
| 2009-08-19 | 6.70 | 6.96 | 6.20 | 6.43 | 44207 | 294552 | -0.37 | -5.44% |
| 2009-08-18 | 6.48 | 6.90 | 6.04 | 6.80 | 46814 | 302891 | 0.32 | 4.94% |
| 2009-08-17 | 7.20 | 7.21 | 6.48 | 6.48 | 55999 | 377999 | -0.72 | -10.00% |
| 2009-08-14 | 7.32 | 7.65 | 7.18 | 7.20 | 61315 | 455473 | -0.10 | -1.37% |
| 2009-08-13 | 7.30 | 7.45 | 7.06 | 7.30 | 40792 | 296339 | -0.10 | -1.35% |
| N 2009-08-12 | 7.77 | 7.84 | 7.34 | 7.40 | 51996 | 391006 | -0.45 | -5.73% |
| 2009-08-11 | 7.90 | 7.95 | 7.66 | 7.85 | 49992 | 390573 | 0.11 | 1.42% |
| 2009-08-10 | 7.37 | 7.90 | 7.37 | 7.74 | 106030 | 814345 | 0.49 | 6.76% |
| 2009-08-07 | 7.63 | 7.79 | 7.08 | 7.25 | 72472 | 539429 | -0.35 | -4.61% |
| 2009-08-06 | 7.80 | 7.82 | 7.45 | 7.60 | 63862 | 484007 | -0.20 | -2.56% |
| 2009-08-05 | 7.65 | 7.95 | 7.60 | 7.80 | 67091 | 522562 | 0.10 | 1.30% |
| 2009-08-04 | 8.02 | 8.02 | 7.50 | 7.70 | 119560 | 930341 | -0.37 | -4.58% |
| 2009-08-03 | 8.05 | 8.33 | 7.80 | 8.07 | 131982 | 1058993 | -0.02 | -0.25% |
| N 2009-07-31 | 8.20 | 8.49 | 7.80 | 8.09 | 197531 | 1607713 | -0.11 | -1.34% |
| N 2009-07-30 | 7.45 | 8.20 | 7.45 | 8.20 | 213530 | 1680672 | 0.75 | 10.07% |
| 2009-07-29 | 7.93 | 8.35 | 7.22 | 7.45 | 216894 | 1703222 | -0.48 | -6.05% |
| 2009-07-28 | 7.15 | 7.93 | 7.10 | 7.93 | 198873 | 1509288 | 0.72 | 9.99% |
| 2009-07-27 | 6.81 | 7.29 | 6.75 | 7.21 | 158381 | 1130851 | 0.35 | 5.10% |
| 2009-07-24 | 6.51 | 7.14 | 6.41 | 6.86 | 237896 | 1622329 | 0.36 | 5.54% |
| 2009-07-23 | 6.26 | 6.50 | 6.20 | 6.50 | 69568 | 442524 | 0.23 | 3.67% |
| 2009-07-22 | 6.25 | 6.35 | 6.20 | 6.27 | 43573 | 272826 | 0.09 | 1.46% |
| 2009-07-21 | 6.42 | 6.42 | 6.15 | 6.18 | 69164 | 434140 | -0.24 | -3.74% |
| 2009-07-20 | 6.40 | 6.50 | 6.40 | 6.42 | 70955 | 457226 | 0.03 | 0.47% |
| 2009-07-17 | 6.23 | 6.49 | 6.20 | 6.39 | 81236 | 515978 | 0.14 | 2.24% |
| 2009-07-16 | 6.37 | 6.40 | 6.23 | 6.25 | 84203 | 529730 | -0.12 | -1.88% |
| 2009-07-15 | 6.47 | 6.48 | 6.31 | 6.37 | 68865 | 438776 | -0.07 | -1.09% |
| 2009-07-14 | 6.35 | 6.54 | 6.35 | 6.44 | 59380 | 382933 | 0.08 | 1.26% |
| 2009-07-13 | 6.34 | 6.45 | 6.25 | 6.36 | 66707 | 423665 | 0.00 | 0.00% |
| 2009-07-10 | 6.28 | 6.56 | 6.27 | 6.36 | 89054 | 572247 | 0.03 | 0.47% |
| 2009-07-09 | 6.22 | 6.39 | 6.20 | 6.33 | 73404 | 463184 | 0.12 | 1.93% |
| 2009-07-08 | 6.15 | 6.29 | 6.10 | 6.21 | 60421 | 373877 | -0.04 | -0.64% |
| 2009-07-07 | 6.07 | 6.40 | 6.02 | 6.25 | 95808 | 592830 | 0.18 | 2.96% |
| 2009-07-06 | 6.13 | 6.15 | 6.01 | 6.07 | 65254 | 394428 | -0.05 | -0.82% |
| 2009-07-03 | 6.09 | 6.16 | 6.01 | 6.12 | 70399 | 428094 | 0.02 | 0.33% |
| 2009-07-02 | 6.14 | 6.20 | 6.03 | 6.10 | 75213 | 458020 | -0.03 | -0.49% |
| 2009-07-01 | 6.03 | 6.33 | 5.99 | 6.13 | 98996 | 609792 | 0.03 | 0.49% |
| 2009-06-30 | 6.40 | 6.45 | 6.07 | 6.10 | 129390 | 796924 | -0.30 | -4.69% |
| 2009-06-29 | 6.60 | 6.75 | 6.35 | 6.40 | 179355 | 1169731 | -0.55 | -7.91% |
| N 2009-06-26 | 6.96 | 6.97 | 6.40 | 6.95 | 387731 | 2588157 | 0.61 | 9.62% |
| N 2009-06-25 | 6.34 | 6.34 | 6.22 | 6.34 | 70550 | 447003 | 0.58 | 10.07% |
| N 2009-06-22 | 5.80 | 6.00 | 5.74 | 5.76 | 92451 | 542196 | -0.03 | -0.52% |
| 2009-06-19 | 5.68 | 5.90 | 5.65 | 5.79 | 126055 | 731115 | 0.07 | 1.22% |
| 2009-06-18 | 5.61 | 5.72 | 5.52 | 5.72 | 99141 | 553821 | 0.09 | 1.60% |
| N 2009-06-17 | 5.70 | 5.75 | 5.51 | 5.63 | 84758 | 473754 | -0.09 | -1.57% |
| N 2009-06-16 | 5.70 | 5.82 | 5.66 | 5.72 | 68648 | 393989 | -0.08 | -1.38% |
| 2009-06-15 | 5.58 | 5.90 | 5.51 | 5.80 | 93365 | 537929 | 0.16 | 2.84% |
| 2009-06-12 | 5.80 | 5.97 | 5.60 | 5.64 | 187034 | 1086856 | -0.44 | -7.24% |
| 2009-06-11 | 5.54 | 6.09 | 5.54 | 6.08 | 367407 | 2197909 | 0.54 | 9.75% |
| N 2009-06-10 | 5.49 | 5.59 | 5.40 | 5.54 | 98648 | 542359 | -0.02 | -0.36% |
| 2009-06-09 | 5.25 | 5.68 | 5.23 | 5.56 | 161456 | 888936 | 0.28 | 5.30% |
| 2009-06-08 | 5.34 | 5.40 | 5.25 | 5.28 | 42672 | 226801 | -0.08 | -1.49% |
| 2009-06-05 | 5.45 | 5.45 | 5.35 | 5.36 | 47537 | 256596 | -0.10 | -1.83% |
| 2009-06-04 | 5.40 | 5.47 | 5.31 | 5.46 | 66508 | 359421 | 0.06 | 1.11% |
| 2009-06-03 | 5.42 | 5.46 | 5.38 | 5.40 | 59213 | 320266 | -0.06 | -1.10% |
| N 2009-06-02 | 5.47 | 5.54 | 5.28 | 5.46 | 87602 | 474551 | -0.04 | -0.73% |
| 2009-06-01 | 5.45 | 5.59 | 5.40 | 5.50 | 81282 | 448516 | 0.00 | 0.00% |
| N 2009-05-27 | 5.75 | 5.80 | 5.45 | 5.50 | 147199 | 816161 | -0.17 | -3.00% |
