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 | 7.40 | 7.56 | 7.25 | 7.29 | 56576 | 416354 | -0.20 | -2.67% |
| 2009-11-26 | 7.74 | 7.93 | 7.45 | 7.49 | 135994 | 1051498 | -0.22 | -2.85% |
| 2009-11-25 | 7.26 | 7.74 | 7.26 | 7.71 | 96268 | 723258 | 0.35 | 4.75% |
| 2009-11-24 | 7.86 | 7.93 | 7.30 | 7.36 | 134804 | 1035494 | -0.48 | -6.12% |
| 2009-11-23 | 7.82 | 8.09 | 7.80 | 7.84 | 136295 | 1076081 | 0.05 | 0.64% |
| 2009-11-20 | 7.58 | 7.91 | 7.52 | 7.79 | 161919 | 1258362 | 0.19 | 2.50% |
| 2009-11-19 | 7.48 | 7.60 | 7.46 | 7.60 | 109807 | 828197 | 0.15 | 2.01% |
| 2009-11-18 | 7.40 | 7.54 | 7.38 | 7.45 | 95054 | 709120 | 0.05 | 0.68% |
| 2009-11-17 | 7.45 | 7.51 | 7.36 | 7.40 | 94680 | 703236 | -0.02 | -0.27% |
| 2009-11-16 | 7.30 | 7.46 | 7.29 | 7.42 | 120373 | 890478 | 0.21 | 2.91% |
| 2009-11-12 | 7.29 | 7.35 | 7.19 | 7.21 | 69519 | 505811 | -0.09 | -1.23% |
| 2009-11-11 | 7.27 | 7.39 | 7.21 | 7.30 | 69261 | 506256 | 0.03 | 0.41% |
| 2009-11-10 | 7.36 | 7.39 | 7.24 | 7.27 | 82295 | 599581 | -0.08 | -1.09% |
| 2009-11-09 | 7.49 | 7.49 | 7.17 | 7.35 | 143120 | 1046681 | -0.23 | -3.03% |
| 2009-11-06 | 7.17 | 7.83 | 7.17 | 7.58 | 286071 | 2148539 | 0.43 | 6.01% |
| 2009-11-05 | 6.96 | 7.19 | 6.90 | 7.15 | 118220 | 835829 | 0.19 | 2.73% |
| 2009-11-04 | 7.03 | 7.04 | 6.86 | 6.96 | 96668 | 671609 | -0.07 | -1.00% |
| 2009-11-03 | 6.80 | 7.13 | 6.76 | 7.03 | 153633 | 1071419 | 0.08 | 1.15% |
| 2009-11-02 | 6.60 | 6.98 | 6.60 | 6.95 | 199983 | 1368470 | 0.45 | 6.92% |
| 2009-10-30 | 6.42 | 6.60 | 6.41 | 6.50 | 36128 | 234737 | 0.12 | 1.88% |
| 2009-10-29 | 6.40 | 6.48 | 6.37 | 6.38 | 33539 | 215039 | -0.13 | -2.00% |
| 2009-10-28 | 6.46 | 6.53 | 6.38 | 6.51 | 38897 | 251775 | 0.06 | 0.93% |
| 2009-10-27 | 6.70 | 6.70 | 6.44 | 6.45 | 50911 | 333108 | -0.29 | -4.30% |
| 2009-10-26 | 6.84 | 6.86 | 6.65 | 6.74 | 54234 | 365333 | -0.08 | -1.17% |
| 2009-10-23 | 6.68 | 6.90 | 6.68 | 6.82 | 91960 | 625148 | 0.14 | 2.10% |
| 2009-10-22 | 6.69 | 6.83 | 6.58 | 6.68 | 62821 | 420001 | -0.03 | -0.45% |
| 2009-10-21 | 6.81 | 6.91 | 6.70 | 6.71 | 77246 | 525522 | -0.07 | -1.03% |
| 2009-10-20 | 6.66 | 6.80 | 6.66 | 6.78 | 72408 | 487198 | 0.10 | 1.50% |
| 2009-10-19 | 6.52 | 6.68 | 6.47 | 6.68 | 59621 | 393939 | 0.16 | 2.45% |
| 2009-10-16 | 6.57 | 6.64 | 6.43 | 6.52 | 33880 | 220831 | -0.07 | -1.06% |
| 2009-10-15 | 6.54 | 6.62 | 6.51 | 6.59 | 40917 | 268846 | 0.04 | 0.61% |
| 2009-10-14 | 6.49 | 6.60 | 6.43 | 6.55 | 53540 | 350096 | 0.08 | 1.24% |
| 2009-10-13 | 6.42 | 6.48 | 6.35 | 6.47 | 33776 | 216526 | 0.03 | 0.47% |
| 2009-10-12 | 6.53 | 6.53 | 6.39 | 6.44 | 29846 | 192237 | -0.09 | -1.38% |
| 2009-10-09 | 6.23 | 6.57 | 6.23 | 6.53 | 46898 | 302263 | 0.37 | 6.01% |
| 2009-09-30 | 6.11 | 6.24 | 6.10 | 6.16 | 22464 | 139022 | 0.07 | 1.15% |
| 2009-09-29 | 6.17 | 6.24 | 6.04 | 6.09 | 24918 | 152534 | -0.08 | -1.30% |
| 2009-09-28 | 6.35 | 6.42 | 6.12 | 6.17 | 24184 | 151669 | -0.18 | -2.83% |
| N 2009-09-25 | 6.44 | 6.48 | 6.30 | 6.35 | 29856 | 191197 | -0.16 | -2.46% |
| 2009-09-24 | 6.36 | 6.73 | 6.18 | 6.51 | 66180 | 427754 | 0.23 | 3.66% |
| 2009-09-23 | 6.48 | 6.55 | 6.25 | 6.28 | 39151 | 250055 | -0.24 | -3.68% |
| 2009-09-22 | 6.68 | 6.72 | 6.51 | 6.52 | 45267 | 300305 | -0.16 | -2.40% |
| 2009-09-21 | 6.70 | 6.73 | 6.41 | 6.68 | 53758 | 353317 | -0.06 | -0.89% |
| 2009-09-18 | 7.06 | 7.13 | 6.71 | 6.74 | 73671 | 510862 | -0.31 | -4.40% |
| 2009-09-17 | 6.94 | 7.08 | 6.94 | 7.05 | 85597 | 600626 | 0.05 | 0.71% |
| 2009-09-16 | 6.91 | 7.14 | 6.91 | 7.00 | 119624 | 841644 | 0.11 | 1.60% |
| 2009-09-15 | 6.83 | 6.90 | 6.71 | 6.89 | 79918 | 544350 | 0.07 | 1.03% |
| 2009-09-14 | 6.78 | 6.85 | 6.68 | 6.82 | 76167 | 515816 | 0.16 | 2.40% |
| 2009-09-10 | 6.72 | 6.88 | 6.65 | 6.66 | 77386 | 522876 | -0.02 | -0.30% |
| 2009-09-09 | 6.62 | 6.72 | 6.54 | 6.68 | 63232 | 418592 | 0.04 | 0.60% |
| 2009-09-08 | 6.47 | 6.75 | 6.46 | 6.64 | 85261 | 567551 | 0.18 | 2.79% |
| 2009-09-07 | 6.49 | 6.62 | 6.41 | 6.46 | 60747 | 396294 | -0.02 | -0.31% |
| 2009-09-04 | 6.44 | 6.53 | 6.36 | 6.48 | 70006 | 451319 | 0.03 | 0.47% |
| 2009-09-03 | 6.19 | 6.50 | 6.17 | 6.45 | 63697 | 404370 | 0.26 | 4.20% |
| 2009-09-02 | 6.11 | 6.20 | 6.04 | 6.19 | 32054 | 196653 | 0.08 | 1.31% |
| 2009-09-01 | 6.14 | 6.29 | 6.00 | 6.11 | 32076 | 198457 | -0.10 | -1.61% |
| 2009-08-31 | 6.80 | 6.90 | 6.21 | 6.21 | 48852 | 314954 | -0.69 | -10.00% |
| 2009-08-28 | 7.18 | 7.19 | 6.85 | 6.90 | 57870 | 402502 | -0.29 | -4.03% |
| N 2009-08-27 | 7.25 | 7.34 | 7.09 | 7.19 | 57296 | 413316 | -0.03 | -0.42% |
| 2009-08-26 | 6.98 | 7.27 | 6.98 | 7.22 | 51323 | 369099 | 0.13 | 1.83% |
| N 2009-08-25 | 7.40 | 7.40 | 6.94 | 7.09 | 74966 | 536394 | -0.42 | -5.59% |
| 2009-08-24 | 7.54 | 7.74 | 7.20 | 7.51 | 112766 | 839098 | -0.10 | -1.31% |
| 2009-08-21 | 7.63 | 7.84 | 7.40 | 7.61 | 151414 | 1158021 | 0.12 | 1.60% |
| 2009-08-20 | 7.14 | 7.49 | 7.02 | 7.49 | 101919 | 742617 | 0.35 | 4.90% |
| 2009-08-19 | 7.29 | 7.40 | 6.78 | 7.14 | 93439 | 663086 | -0.11 | -1.52% |
| 2009-08-18 | 7.14 | 7.35 | 7.02 | 7.25 | 71363 | 514029 | 0.10 | 1.40% |
| 2009-08-17 | 7.30 | 7.41 | 7.07 | 7.15 | 59008 | 428259 | -0.34 | -4.54% |
| 2009-08-14 | 7.61 | 7.69 | 7.28 | 7.49 | 74427 | 558296 | -0.28 | -3.60% |
| 2009-08-13 | 7.70 | 7.77 | 7.38 | 7.77 | 66337 | 501585 | 0.13 | 1.70% |
| N 2009-08-12 | 8.10 | 8.14 | 7.62 | 7.64 | 63442 | 497784 | -0.51 | -6.26% |
| 2009-08-11 | 8.05 | 8.17 | 7.99 | 8.15 | 47064 | 381165 | 0.15 | 1.88% |
| 2009-08-10 | 8.22 | 8.26 | 7.85 | 8.00 | 61008 | 490729 | -0.10 | -1.24% |
| 2009-08-07 | 8.53 | 8.57 | 8.06 | 8.10 | 97910 | 813681 | -0.46 | -5.37% |
| 2009-08-06 | 8.72 | 8.80 | 8.32 | 8.56 | 135485 | 1163529 | -0.16 | -1.83% |
| 2009-08-05 | 8.69 | 8.84 | 8.53 | 8.72 | 194173 | 1685734 | 0.05 | 0.58% |
| 2009-08-04 | 8.45 | 8.67 | 8.31 | 8.67 | 257053 | 2195194 | 0.19 | 2.24% |
| 2009-08-03 | 8.39 | 8.55 | 8.32 | 8.48 | 140873 | 1188170 | 0.03 | 0.35% |
| 2009-07-31 | 8.33 | 8.49 | 8.25 | 8.45 | 146826 | 1237188 | 0.14 | 1.69% |
| 2009-07-30 | 7.93 | 8.36 | 7.81 | 8.31 | 144183 | 1164660 | 0.41 | 5.19% |
| 2009-07-29 | 8.45 | 8.58 | 7.68 | 7.90 | 142437 | 1189512 | -0.58 | -6.84% |
| 2009-07-28 | 8.59 | 8.61 | 8.34 | 8.48 | 115639 | 975259 | -0.10 | -1.17% |
| 2009-07-27 | 8.69 | 8.70 | 8.52 | 8.58 | 129101 | 1107878 | 0.00 | 0.00% |
| 2009-07-24 | 8.47 | 8.67 | 8.35 | 8.58 | 156029 | 1330539 | 0.09 | 1.06% |
| N 2009-07-23 | 8.57 | 8.68 | 8.30 | 8.49 | 145415 | 1235392 | -0.07 | -0.82% |
| 2009-07-22 | 8.56 | 8.61 | 8.41 | 8.56 | 172217 | 1466904 | 0.04 | 0.47% |
| 2009-07-21 | 8.31 | 8.64 | 8.31 | 8.52 | 256230 | 2178576 | 0.32 | 3.90% |
| 2009-07-17 | 8.26 | 8.35 | 8.16 | 8.20 | 85679 | 705624 | -0.07 | -0.85% |
| 2009-07-16 | 8.55 | 8.55 | 8.23 | 8.27 | 122405 | 1023635 | -0.23 | -2.71% |
| 2009-07-15 | 8.42 | 8.65 | 8.35 | 8.50 | 159544 | 1357606 | 0.05 | 0.59% |
| N 2009-07-14 | 8.33 | 8.45 | 8.27 | 8.45 | 98456 | 824268 | 0.12 | 1.44% |
| 2009-07-13 | 8.36 | 8.49 | 8.31 | 8.33 | 85238 | 714346 | 0.01 | 0.12% |
| N 2009-07-10 | 8.40 | 8.65 | 8.30 | 8.32 | 145922 | 1233488 | 0.00 | 0.00% |
| N 2009-07-09 | 8.16 | 8.37 | 8.11 | 8.32 | 132986 | 1105722 | 0.16 | 1.96% |
| 2009-07-08 | 8.00 | 8.24 | 7.98 | 8.16 | 80678 | 656591 | 0.11 | 1.37% |
| 2009-07-07 | 8.19 | 8.24 | 8.02 | 8.05 | 80118 | 647171 | -0.13 | -1.59% |
| 2009-07-06 | 8.21 | 8.40 | 8.13 | 8.18 | 113222 | 932553 | 0.03 | 0.37% |
| N 2009-07-03 | 7.96 | 8.23 | 7.94 | 8.15 | 127217 | 1029922 | 0.10 | 1.24% |
| N 2009-07-02 | 7.97 | 8.07 | 7.91 | 8.05 | 120518 | 965213 | 0.15 | 1.90% |
| 2009-07-01 | 7.85 | 7.95 | 7.77 | 7.90 | 47056 | 368930 | 0.05 | 0.64% |
| 2009-06-30 | 7.98 | 8.02 | 7.81 | 7.85 | 49628 | 391689 | -0.13 | -1.63% |
| 2009-06-29 | 7.83 | 8.05 | 7.76 | 7.98 | 81090 | 646246 | 0.13 | 1.66% |
| 2009-06-26 | 7.83 | 7.94 | 7.75 | 7.85 | 46215 | 362512 | 0.02 | 0.26% |
| 2009-06-25 | 8.04 | 8.04 | 7.82 | 7.83 | 51844 | 408743 | -0.15 | -1.88% |
| 2009-06-24 | 7.78 | 8.06 | 7.71 | 7.98 | 82190 | 652147 | 0.19 | 2.44% |
| 2009-06-23 | 7.75 | 7.87 | 7.70 | 7.79 | 43554 | 338678 | -0.05 | -0.64% |
| 2009-06-22 | 7.93 | 7.96 | 7.80 | 7.84 | 44750 | 353024 | -0.08 | -1.01% |
| 2009-06-19 | 8.00 | 8.06 | 7.87 | 7.92 | 49328 | 391026 | -0.06 | -0.75% |
| 2009-06-18 | 7.78 | 8.05 | 7.78 | 7.98 | 76578 | 608410 | 0.17 | 2.18% |
| 2009-06-17 | 7.76 | 7.83 | 7.69 | 7.81 | 35315 | 274089 | 0.07 | 0.90% |
| 2009-06-16 | 7.76 | 7.84 | 7.70 | 7.74 | 30731 | 237978 | -0.05 | -0.64% |
| 2009-06-15 | 7.73 | 7.80 | 7.63 | 7.79 | 36749 | 283279 | 0.06 | 0.78% |
| 2009-06-12 | 7.91 | 7.96 | 7.67 | 7.73 | 45793 | 357275 | -0.19 | -2.40% |
| 2009-06-11 | 8.12 | 8.13 | 7.88 | 7.92 | 53661 | 426932 | -0.20 | -2.46% |
| 2009-06-10 | 7.87 | 8.18 | 7.85 | 8.12 | 82116 | 660112 | 0.30 | 3.84% |
| 2009-06-09 | 8.06 | 8.07 | 7.69 | 7.82 | 77688 | 607046 | -0.20 | -2.49% |
| 2009-06-08 | 8.10 | 8.18 | 8.01 | 8.02 | 52648 | 424015 | -0.09 | -1.11% |
| 2009-06-05 | 8.35 | 8.42 | 8.10 | 8.11 | 90500 | 746949 | -0.30 | -3.57% |
| 2009-06-04 | 8.10 | 8.48 | 8.00 | 8.41 | 148148 | 1222823 | 0.31 | 3.83% |
| 2009-06-03 | 8.06 | 8.15 | 8.05 | 8.10 | 62033 | 502130 | 0.05 | 0.62% |
| 2009-06-02 | 8.07 | 8.15 | 8.01 | 8.05 | 65462 | 528106 | -0.01 | -0.12% |
| 2009-06-01 | 7.95 | 8.09 | 7.95 | 8.06 | 58680 | 471329 | 0.13 | 1.64% |
