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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 7.46 | 7.86 | 7.30 | 7.33 | 1692646 | 12866957 | -0.07 | -0.95% |
| 2009-11-23 | 7.37 | 7.44 | 7.28 | 7.40 | 746578 | 5492708 | 0.03 | 0.41% |
| 2009-11-20 | 7.34 | 7.48 | 7.23 | 7.37 | 842394 | 6226842 | -0.01 | -0.14% |
| 2009-11-19 | 7.24 | 7.39 | 7.21 | 7.38 | 733012 | 5339572 | 0.16 | 2.22% |
| 2009-11-18 | 7.28 | 7.29 | 7.16 | 7.22 | 630490 | 4549645 | -0.05 | -0.69% |
| 2009-11-17 | 7.36 | 7.39 | 7.23 | 7.27 | 797796 | 5824545 | -0.03 | -0.41% |
| 2009-11-16 | 7.00 | 7.30 | 7.00 | 7.30 | 1178731 | 8470741 | 0.33 | 4.74% |
| 2009-11-13 | 6.91 | 6.99 | 6.77 | 6.97 | 679139 | 4674598 | 0.02 | 0.29% |
| 2009-11-12 | 6.89 | 7.05 | 6.84 | 6.95 | 916464 | 6358765 | 0.10 | 1.46% |
| 2009-11-11 | 6.97 | 7.01 | 6.76 | 6.85 | 850643 | 5840896 | -0.08 | -1.15% |
| 2009-11-10 | 7.06 | 7.15 | 6.90 | 6.93 | 921473 | 6471686 | -0.05 | -0.72% |
| 2009-11-09 | 6.85 | 7.07 | 6.85 | 6.98 | 908029 | 6312347 | 0.16 | 2.35% |
| 2009-11-06 | 6.84 | 6.98 | 6.77 | 6.82 | 872767 | 6002645 | 0.07 | 1.04% |
| 2009-11-05 | 6.70 | 6.79 | 6.59 | 6.75 | 529886 | 3540853 | 0.05 | 0.75% |
| 2009-11-04 | 6.57 | 6.79 | 6.46 | 6.70 | 690912 | 4577910 | 0.15 | 2.29% |
| 2009-11-03 | 6.44 | 6.58 | 6.38 | 6.55 | 572069 | 3731246 | 0.12 | 1.87% |
| 2009-11-02 | 6.15 | 6.45 | 6.08 | 6.43 | 677545 | 4242871 | 0.12 | 1.90% |
| 2009-10-30 | 6.38 | 6.42 | 6.28 | 6.31 | 608986 | 3860398 | 0.03 | 0.48% |
| 2009-10-29 | 6.41 | 6.45 | 6.23 | 6.28 | 543615 | 3440722 | -0.27 | -4.12% |
| 2009-10-28 | 6.58 | 6.66 | 6.38 | 6.55 | 577537 | 3753721 | -0.09 | -1.35% |
| 2009-10-27 | 6.98 | 6.98 | 6.62 | 6.64 | 545718 | 3695284 | -0.40 | -5.68% |
| 2009-10-26 | 6.99 | 7.11 | 6.92 | 7.04 | 473519 | 3328501 | 0.07 | 1.00% |
| 2009-10-23 | 6.90 | 7.09 | 6.88 | 6.97 | 493019 | 3444454 | 0.06 | 0.87% |
| 2009-10-22 | 7.02 | 7.09 | 6.89 | 6.91 | 426412 | 2966405 | -0.17 | -2.40% |
| 2009-10-21 | 6.92 | 7.18 | 6.82 | 7.08 | 652548 | 4576420 | 0.16 | 2.31% |
| 2009-10-20 | 6.91 | 6.97 | 6.83 | 6.92 | 490633 | 3384285 | 0.04 | 0.58% |
| 2009-10-19 | 6.60 | 6.95 | 6.54 | 6.88 | 686390 | 4671921 | 0.27 | 4.08% |
| 2009-10-16 | 6.67 | 6.71 | 6.47 | 6.61 | 349651 | 2290316 | -0.04 | -0.60% |
| 2009-10-15 | 6.62 | 6.83 | 6.58 | 6.65 | 677996 | 4554951 | 0.10 | 1.53% |
| 2009-10-14 | 6.55 | 6.70 | 6.49 | 6.55 | 533128 | 3513618 | -0.01 | -0.15% |
| 2009-10-13 | 6.33 | 6.59 | 6.28 | 6.56 | 501274 | 3245662 | 0.20 | 3.15% |
| 2009-10-12 | 6.45 | 6.45 | 6.25 | 6.36 | 382467 | 2421256 | -0.09 | -1.40% |
| 2009-10-09 | 6.23 | 6.48 | 6.21 | 6.45 | 424789 | 2708421 | 0.30 | 4.88% |
| 2009-09-30 | 6.14 | 6.24 | 6.07 | 6.15 | 318327 | 1955317 | 0.05 | 0.82% |
| 2009-09-29 | 6.27 | 6.30 | 5.93 | 6.10 | 391353 | 2375831 | -0.17 | -2.71% |
| 2009-09-28 | 6.55 | 6.63 | 6.21 | 6.27 | 361502 | 2328874 | -0.25 | -3.83% |
| 2009-09-25 | 6.56 | 6.69 | 6.46 | 6.52 | 350712 | 2305860 | -0.03 | -0.46% |
| 2009-09-24 | 6.55 | 6.68 | 6.33 | 6.55 | 426796 | 2777442 | -0.08 | -1.21% |
| N 2009-09-23 | 6.88 | 6.95 | 6.53 | 6.63 | 653479 | 4363327 | -0.27 | -3.91% |
| N 2009-09-22 | 7.40 | 7.41 | 6.85 | 6.90 | 1407851 | 9929584 | -0.56 | -7.51% |
| N 2009-09-16 | 7.60 | 7.60 | 7.28 | 7.46 | 560033 | 4170512 | -0.18 | -2.36% |
| 2009-09-15 | 7.48 | 7.79 | 7.36 | 7.64 | 710597 | 5381759 | 0.18 | 2.41% |
| 2009-09-14 | 7.30 | 7.56 | 7.26 | 7.46 | 592918 | 4400751 | 0.22 | 3.04% |
| N 2009-09-11 | 7.08 | 7.36 | 7.03 | 7.24 | 569186 | 4111987 | 0.09 | 1.26% |
| 2009-09-10 | 7.28 | 7.36 | 7.11 | 7.15 | 608592 | 4414842 | -0.20 | -2.72% |
| 2009-09-09 | 7.06 | 7.35 | 6.90 | 7.35 | 985033 | 7045614 | 0.27 | 3.81% |
| 2009-09-08 | 6.85 | 7.10 | 6.60 | 7.08 | 773215 | 5302774 | 0.16 | 2.31% |
| 2009-09-07 | 7.00 | 7.17 | 6.83 | 6.92 | 737336 | 5164989 | -0.07 | -1.00% |
| 2009-09-04 | 7.05 | 7.18 | 6.80 | 6.99 | 748418 | 5198852 | -0.03 | -0.43% |
| N 2009-09-03 | 6.46 | 7.10 | 6.45 | 7.02 | 856416 | 5812223 | 0.56 | 8.67% |
| 2009-09-02 | 6.35 | 6.58 | 6.26 | 6.46 | 344371 | 2216284 | 0.07 | 1.09% |
| 2009-09-01 | 6.39 | 6.62 | 6.20 | 6.39 | 548864 | 3534740 | -0.12 | -1.84% |
| 2009-08-31 | 7.12 | 7.13 | 6.51 | 6.51 | 594395 | 3934213 | -0.72 | -9.96% |
| 2009-08-28 | 7.70 | 7.76 | 7.13 | 7.23 | 642410 | 4696257 | -0.53 | -6.83% |
| 2009-08-27 | 7.70 | 8.00 | 7.60 | 7.76 | 422917 | 3294047 | -0.08 | -1.02% |
| 2009-08-26 | 7.57 | 7.96 | 7.40 | 7.84 | 515735 | 3986122 | 0.19 | 2.48% |
| N 2009-08-25 | 7.90 | 7.90 | 7.25 | 7.65 | 435416 | 3274729 | -0.31 | -3.89% |
| 2009-08-24 | 7.91 | 8.11 | 7.70 | 7.96 | 462785 | 3668203 | 0.08 | 1.01% |
| 2009-08-21 | 7.62 | 8.05 | 7.52 | 7.88 | 602754 | 4725324 | 0.21 | 2.74% |
| 2009-08-20 | 7.42 | 7.72 | 7.23 | 7.67 | 671991 | 5055445 | 0.25 | 3.37% |
| N 2009-08-19 | 8.15 | 8.15 | 7.34 | 7.42 | 771364 | 5838521 | -0.73 | -8.96% |
| 2009-08-18 | 7.77 | 8.23 | 7.71 | 8.15 | 507811 | 4078876 | 0.26 | 3.29% |
| 2009-08-17 | 8.56 | 8.70 | 7.89 | 7.89 | 653137 | 5293767 | -0.88 | -10.03% |
| N 2009-08-14 | 9.17 | 9.29 | 8.70 | 8.77 | 347172 | 3113632 | -0.49 | -5.29% |
| N 2009-08-13 | 9.11 | 9.34 | 8.80 | 9.26 | 340456 | 3108173 | 0.11 | 1.20% |
| N 2009-08-12 | 9.61 | 9.61 | 8.99 | 9.15 | 360289 | 3333422 | -0.47 | -4.89% |
| 2009-08-11 | 9.53 | 9.70 | 9.38 | 9.62 | 354074 | 3391616 | 0.16 | 1.69% |
| 2009-08-10 | 9.58 | 9.70 | 9.14 | 9.46 | 380132 | 3603234 | 0.00 | 0.00% |
| N 2009-08-07 | 10.00 | 10.19 | 9.35 | 9.46 | 668167 | 6486000 | -0.59 | -5.87% |
| 2009-08-06 | 10.42 | 10.42 | 9.91 | 10.05 | 409003 | 4131343 | -0.47 | -4.47% |
| 2009-08-05 | 10.85 | 10.85 | 10.28 | 10.52 | 508901 | 5355573 | -0.45 | -4.10% |
| 2009-08-04 | 11.07 | 11.32 | 10.86 | 10.97 | 655990 | 7285085 | -0.08 | -0.72% |
| 2009-08-03 | 10.66 | 11.10 | 10.66 | 11.05 | 636562 | 6956146 | 0.44 | 4.15% |
| 2009-07-31 | 10.18 | 10.76 | 10.04 | 10.61 | 745591 | 7736096 | 0.52 | 5.15% |
| 2009-07-30 | 9.88 | 10.30 | 9.81 | 10.09 | 606683 | 6129793 | 0.19 | 1.92% |
| 2009-07-29 | 10.50 | 10.90 | 9.45 | 9.90 | 852725 | 8762205 | -0.60 | -5.71% |
| 2009-07-28 | 9.90 | 10.50 | 9.79 | 10.50 | 960938 | 9905580 | 0.60 | 6.06% |
| 2009-07-27 | 9.39 | 10.00 | 9.39 | 9.90 | 691001 | 6780389 | 0.42 | 4.43% |
| 2009-07-24 | 9.51 | 9.57 | 9.15 | 9.48 | 529687 | 4952634 | -0.02 | -0.21% |
| 2009-07-23 | 9.70 | 9.70 | 9.27 | 9.50 | 580018 | 5460827 | -0.19 | -1.96% |
| 2009-07-22 | 9.66 | 9.85 | 9.51 | 9.69 | 492852 | 4781402 | 0.00 | 0.00% |
| 2009-07-21 | 10.00 | 10.24 | 9.62 | 9.69 | 537363 | 5334378 | -0.27 | -2.71% |
| 2009-07-20 | 9.80 | 10.17 | 9.70 | 9.96 | 478300 | 4781420 | 0.20 | 2.05% |
| 2009-07-17 | 9.51 | 9.93 | 9.48 | 9.76 | 528749 | 5140649 | 0.20 | 2.09% |
| 2009-07-16 | 9.62 | 9.80 | 9.45 | 9.56 | 617188 | 5924305 | -0.08 | -0.83% |
| 2009-07-15 | 9.50 | 9.92 | 9.47 | 9.64 | 994653 | 9655787 | 0.18 | 1.90% |
| 2009-07-14 | 9.00 | 9.47 | 9.00 | 9.46 | 805460 | 7461985 | 0.47 | 5.23% |
| 2009-07-13 | 9.05 | 9.22 | 8.86 | 8.99 | 505369 | 4576318 | -0.11 | -1.21% |
| 2009-07-10 | 9.11 | 9.37 | 8.99 | 9.10 | 563649 | 5151370 | 0.01 | 0.11% |
| N 2009-07-09 | 8.68 | 9.28 | 8.65 | 9.09 | 1068504 | 9694589 | 0.47 | 5.45% |
| 2009-07-08 | 8.40 | 8.73 | 8.31 | 8.62 | 693235 | 5931612 | 0.19 | 2.25% |
| 2009-07-07 | 8.71 | 8.80 | 8.41 | 8.43 | 1411974 | 12178929 | -0.03 | -0.35% |
| 2009-07-06 | 7.89 | 8.66 | 7.75 | 8.46 | 1505908 | 12458799 | 0.57 | 7.22% |
| N 2009-07-03 | 7.99 | 8.05 | 7.86 | 7.89 | 608338 | 4822929 | -0.15 | -1.87% |
| 2009-07-02 | 8.00 | 8.23 | 8.00 | 8.04 | 885809 | 7171823 | 0.04 | 0.50% |
| 2009-07-01 | 7.80 | 8.02 | 7.70 | 8.00 | 777431 | 6176856 | 0.18 | 2.30% |
| N 2009-06-30 | 8.16 | 8.16 | 7.78 | 7.82 | 844349 | 6698100 | -0.34 | -4.17% |
| N 2009-06-29 | 8.09 | 8.17 | 7.91 | 8.16 | 1129029 | 9120565 | 0.07 | 0.86% |
| 2009-06-25 | 8.10 | 8.18 | 7.85 | 8.09 | 1115044 | 8960114 | 0.06 | 0.75% |
| N 2009-06-24 | 8.01 | 8.37 | 7.89 | 8.03 | 1746065 | 14240000 | 0.04 | 0.50% |
| 2009-06-23 | 7.51 | 8.15 | 7.47 | 7.99 | 1660687 | 13040094 | 0.35 | 4.58% |
| N 2009-06-22 | 7.59 | 7.78 | 7.42 | 7.64 | 1197703 | 9148565 | 0.21 | 2.83% |
| N 2009-06-19 | 7.59 | 7.67 | 7.09 | 7.43 | 804524 | 6010464 | 0.05 | 0.68% |
| N 2009-06-18 | 7.31 | 7.47 | 7.15 | 7.38 | 759538 | 5566376 | 0.08 | 1.10% |
| N 2009-06-17 | 7.30 | 7.35 | 7.08 | 7.30 | 674461 | 4855177 | 0.00 | 0.00% |
| 2009-06-16 | 7.15 | 7.50 | 7.15 | 7.30 | 744054 | 5481728 | 0.03 | 0.41% |
| 2009-06-15 | 7.18 | 7.27 | 7.04 | 7.27 | 527976 | 3773022 | 0.07 | 0.97% |
| 2009-06-12 | 7.51 | 7.59 | 7.10 | 7.20 | 957672 | 7003124 | -0.41 | -5.39% |
| 2009-06-11 | 7.75 | 7.81 | 7.50 | 7.61 | 704922 | 5374551 | -0.18 | -2.31% |
| 2009-06-10 | 7.66 | 7.88 | 7.49 | 7.79 | 991978 | 7621762 | 0.18 | 2.37% |
| 2009-06-09 | 7.79 | 7.88 | 7.41 | 7.61 | 807296 | 6142024 | -0.17 | -2.19% |
| 2009-06-08 | 7.70 | 7.90 | 7.56 | 7.78 | 802285 | 6186282 | 0.08 | 1.04% |
| N 2009-06-05 | 7.80 | 8.14 | 7.65 | 7.70 | 1707371 | 13519953 | -0.11 | -1.41% |
| 2009-06-04 | 7.36 | 7.88 | 7.29 | 7.81 | 1691013 | 12989719 | 0.43 | 5.83% |
| 2009-06-03 | 7.21 | 7.39 | 7.10 | 7.38 | 859129 | 6224975 | 0.15 | 2.08% |
| 2009-06-02 | 7.36 | 7.47 | 7.18 | 7.23 | 903530 | 6625633 | -0.12 | -1.63% |
| N 2009-06-01 | 7.12 | 7.42 | 7.01 | 7.35 | 1011049 | 7275733 | 0.28 | 3.96% |
| 2009-05-27 | 7.00 | 7.20 | 6.82 | 7.07 | 788070 | 5523907 | 0.23 | 3.36% |
| 2009-05-26 | 7.10 | 7.25 | 6.80 | 6.84 | 765096 | 5343792 | -0.26 | -3.66% |
| 2009-05-25 | 7.05 | 7.28 | 6.80 | 7.10 | 794340 | 5571640 | -0.13 | -1.80% |
