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 | 7.15 | 7.41 | 7.04 | 7.10 | 270281 | 1944942 | -0.19 | -2.61% |
| 2009-11-26 | 7.78 | 7.78 | 7.18 | 7.29 | 474804 | 3557671 | -0.49 | -6.30% |
| 2009-11-25 | 7.66 | 7.84 | 7.39 | 7.78 | 473230 | 3620778 | 0.08 | 1.04% |
| 2009-11-24 | 8.43 | 8.50 | 7.56 | 7.70 | 705581 | 5727763 | -0.70 | -8.33% |
| 2009-11-23 | 8.35 | 8.46 | 8.27 | 8.40 | 316424 | 2644412 | 0.00 | 0.00% |
| 2009-11-20 | 8.10 | 8.50 | 8.03 | 8.40 | 505036 | 4188460 | 0.27 | 3.32% |
| 2009-11-19 | 8.15 | 8.20 | 8.04 | 8.13 | 266456 | 2158277 | 0.01 | 0.12% |
| 2009-11-18 | 8.08 | 8.28 | 8.01 | 8.12 | 417337 | 3394169 | 0.07 | 0.87% |
| 2009-11-17 | 8.08 | 8.10 | 7.98 | 8.05 | 287569 | 2308780 | 0.01 | 0.12% |
| 2009-11-16 | 7.86 | 8.09 | 7.79 | 8.04 | 515710 | 4112696 | 0.24 | 3.08% |
| 2009-11-13 | 7.83 | 7.89 | 7.64 | 7.80 | 254108 | 1973180 | -0.03 | -0.38% |
| 2009-11-12 | 7.85 | 7.98 | 7.78 | 7.83 | 257302 | 2026875 | -0.03 | -0.38% |
| 2009-11-11 | 7.78 | 7.97 | 7.70 | 7.86 | 276618 | 2167406 | 0.05 | 0.64% |
| 2009-11-10 | 7.91 | 7.92 | 7.77 | 7.81 | 270456 | 2116073 | -0.08 | -1.01% |
| 2009-11-09 | 7.99 | 8.08 | 7.70 | 7.89 | 399036 | 3138974 | -0.06 | -0.76% |
| 2009-11-06 | 7.78 | 8.13 | 7.67 | 7.95 | 730279 | 5758957 | 0.25 | 3.25% |
| 2009-11-05 | 7.82 | 7.82 | 7.55 | 7.70 | 764783 | 5846055 | -0.12 | -1.53% |
| 2009-11-04 | 7.79 | 7.86 | 7.66 | 7.82 | 435884 | 3389473 | 0.08 | 1.03% |
| 2009-11-03 | 7.36 | 7.94 | 7.35 | 7.74 | 696320 | 5333246 | 0.42 | 5.74% |
| 2009-11-02 | 7.11 | 7.38 | 6.93 | 7.32 | 298143 | 2140359 | 0.06 | 0.83% |
| 2009-10-30 | 7.31 | 7.47 | 7.24 | 7.26 | 431339 | 3162777 | -0.09 | -1.22% |
| 2009-10-29 | 7.25 | 7.39 | 7.19 | 7.35 | 188385 | 1369488 | -0.06 | -0.81% |
| 2009-10-28 | 7.30 | 7.46 | 7.15 | 7.41 | 217635 | 1587880 | 0.10 | 1.37% |
| 2009-10-27 | 7.30 | 7.47 | 7.23 | 7.31 | 209080 | 1536225 | -0.10 | -1.35% |
| 2009-10-26 | 7.61 | 7.62 | 7.31 | 7.41 | 410599 | 3049191 | -0.27 | -3.52% |
| 2009-10-23 | 7.47 | 7.77 | 7.42 | 7.68 | 620215 | 4718364 | 0.18 | 2.40% |
| 2009-10-22 | 7.34 | 7.57 | 7.18 | 7.50 | 319968 | 2354327 | 0.11 | 1.49% |
| 2009-10-21 | 7.55 | 7.59 | 7.38 | 7.39 | 247911 | 1859165 | -0.22 | -2.89% |
| 2009-10-20 | 7.54 | 7.68 | 7.37 | 7.61 | 359522 | 2699875 | 0.09 | 1.20% |
| 2009-10-19 | 7.55 | 7.65 | 7.41 | 7.52 | 288439 | 2169651 | 0.05 | 0.67% |
| 2009-10-16 | 7.27 | 7.55 | 7.14 | 7.47 | 390181 | 2887473 | 0.26 | 3.61% |
| 2009-10-15 | 7.19 | 7.37 | 7.17 | 7.21 | 203975 | 1484192 | 0.04 | 0.56% |
| 2009-10-14 | 7.25 | 7.27 | 7.13 | 7.17 | 253084 | 1817923 | 0.02 | 0.28% |
| 2009-10-13 | 7.19 | 7.38 | 7.08 | 7.15 | 272289 | 1957479 | 0.08 | 1.13% |
| 2009-10-12 | 6.85 | 7.21 | 6.70 | 7.08 | 213168 | 1506232 | 0.27 | 3.96% |
| 2009-10-09 | 6.52 | 6.85 | 6.52 | 6.81 | 124007 | 834072 | 0.40 | 6.24% |
| 2009-09-30 | 6.36 | 6.51 | 6.35 | 6.41 | 86373 | 555208 | 0.09 | 1.42% |
| 2009-09-29 | 6.60 | 6.70 | 6.15 | 6.32 | 161596 | 1026877 | -0.51 | -7.47% |
| 2009-09-25 | 6.90 | 7.01 | 6.77 | 6.83 | 105279 | 724081 | -0.09 | -1.30% |
| 2009-09-24 | 6.85 | 7.03 | 6.78 | 6.92 | 150925 | 1045973 | 0.04 | 0.58% |
| 2009-09-23 | 7.27 | 7.38 | 6.83 | 6.88 | 191579 | 1353058 | -0.38 | -5.23% |
| 2009-09-22 | 7.26 | 7.55 | 7.21 | 7.26 | 349065 | 2590026 | 0.00 | 0.00% |
| 2009-09-21 | 6.91 | 7.28 | 6.88 | 7.26 | 217509 | 1552883 | 0.28 | 4.01% |
| 2009-09-18 | 7.30 | 7.37 | 6.90 | 6.98 | 198371 | 1422171 | -0.34 | -4.64% |
| 2009-09-17 | 7.04 | 7.38 | 7.00 | 7.32 | 309572 | 2246047 | 0.29 | 4.12% |
| 2009-09-16 | 7.06 | 7.14 | 6.83 | 7.03 | 196481 | 1369711 | -0.05 | -0.71% |
| N 2009-09-15 | 6.93 | 7.24 | 6.93 | 7.08 | 223303 | 1588826 | 0.13 | 1.87% |
| 2009-09-14 | 6.89 | 6.99 | 6.84 | 6.95 | 163213 | 1130295 | 0.07 | 1.02% |
| 2009-09-11 | 6.79 | 6.96 | 6.77 | 6.88 | 144691 | 996001 | 0.07 | 1.03% |
| 2009-09-10 | 6.88 | 6.98 | 6.75 | 6.81 | 196004 | 1344431 | -0.19 | -2.71% |
| 2009-09-09 | 6.63 | 7.01 | 6.55 | 7.00 | 430983 | 2935340 | 0.38 | 5.74% |
| 2009-09-08 | 6.49 | 6.73 | 6.42 | 6.62 | 228276 | 1512015 | 0.04 | 0.61% |
| 2009-09-07 | 6.42 | 6.70 | 6.38 | 6.58 | 268907 | 1758293 | 0.18 | 2.81% |
| N 2009-09-04 | 6.29 | 6.45 | 6.21 | 6.40 | 193895 | 1235801 | 0.13 | 2.07% |
| 2009-09-03 | 5.98 | 6.29 | 5.95 | 6.27 | 184082 | 1131194 | 0.32 | 5.38% |
| 2009-09-02 | 5.90 | 5.99 | 5.82 | 5.95 | 81948 | 484423 | 0.05 | 0.85% |
| 2009-09-01 | 5.83 | 6.03 | 5.82 | 5.90 | 109218 | 648101 | 0.06 | 1.03% |
| 2009-08-31 | 6.30 | 6.30 | 5.82 | 5.84 | 213423 | 1283645 | -0.55 | -8.61% |
| 2009-08-28 | 6.60 | 6.64 | 6.33 | 6.39 | 161695 | 1039684 | -0.21 | -3.18% |
| 2009-08-27 | 6.42 | 6.68 | 6.38 | 6.60 | 240871 | 1577020 | 0.14 | 2.17% |
| 2009-08-26 | 6.21 | 6.58 | 6.14 | 6.46 | 234996 | 1503181 | 0.26 | 4.19% |
| N 2009-08-25 | 6.40 | 6.40 | 5.99 | 6.20 | 229234 | 1411345 | -0.26 | -4.03% |
| N 2009-08-24 | 6.30 | 6.56 | 6.22 | 6.46 | 266316 | 1706956 | 0.18 | 2.87% |
| 2009-08-21 | 6.10 | 6.28 | 6.04 | 6.28 | 191788 | 1187628 | 0.14 | 2.28% |
| 2009-08-20 | 5.87 | 6.14 | 5.84 | 6.14 | 180316 | 1084668 | 0.30 | 5.14% |
| 2009-08-19 | 6.36 | 6.37 | 5.72 | 5.84 | 217401 | 1314478 | -0.52 | -8.18% |
| 2009-08-18 | 6.10 | 6.42 | 6.07 | 6.36 | 151980 | 951479 | 0.19 | 3.08% |
| 2009-08-17 | 6.75 | 6.76 | 6.15 | 6.17 | 239689 | 1542831 | -0.66 | -9.66% |
| N 2009-08-14 | 7.34 | 7.36 | 6.82 | 6.83 | 198294 | 1398968 | -0.51 | -6.95% |
| 2009-08-13 | 7.41 | 7.50 | 7.20 | 7.34 | 144537 | 1058515 | -0.04 | -0.54% |
| 2009-08-12 | 7.63 | 7.78 | 7.33 | 7.38 | 231681 | 1761907 | -0.22 | -2.90% |
| 2009-08-11 | 7.58 | 7.68 | 7.54 | 7.60 | 147801 | 1124383 | 0.04 | 0.53% |
| 2009-08-10 | 7.77 | 7.84 | 7.38 | 7.56 | 351888 | 2664648 | -0.13 | -1.69% |
| 2009-08-07 | 7.96 | 8.10 | 7.65 | 7.69 | 331230 | 2606779 | -0.29 | -3.63% |
| 2009-08-06 | 8.19 | 8.25 | 7.90 | 7.98 | 387894 | 3119839 | -0.20 | -2.44% |
| 2009-08-05 | 8.10 | 8.30 | 8.03 | 8.18 | 356405 | 2906991 | 0.08 | 0.99% |
| 2009-08-04 | 8.17 | 8.22 | 7.98 | 8.10 | 356040 | 2880702 | -0.11 | -1.34% |
| 2009-08-03 | 8.18 | 8.22 | 8.00 | 8.21 | 405740 | 3290924 | 0.13 | 1.61% |
| 2009-07-31 | 8.00 | 8.16 | 7.82 | 8.08 | 296530 | 2377423 | 0.20 | 2.54% |
| 2009-07-30 | 7.89 | 8.04 | 7.57 | 7.88 | 289533 | 2256764 | 0.03 | 0.38% |
| 2009-07-29 | 8.36 | 8.48 | 7.56 | 7.85 | 577472 | 4678918 | -0.55 | -6.55% |
| N 2009-07-28 | 7.98 | 8.50 | 7.97 | 8.40 | 849470 | 6998824 | 0.44 | 5.53% |
| N 2009-07-27 | 8.10 | 8.10 | 7.90 | 7.96 | 301807 | 2402950 | -0.06 | -0.75% |
| N 2009-07-24 | 8.00 | 8.13 | 7.78 | 8.02 | 259097 | 2058156 | -0.06 | -0.74% |
| N 2009-07-23 | 7.78 | 8.40 | 7.64 | 8.08 | 483552 | 3887786 | 0.31 | 3.99% |
| 2009-07-22 | 7.66 | 7.89 | 7.62 | 7.77 | 336742 | 2602042 | 0.08 | 1.04% |
| 2009-07-21 | 8.06 | 8.06 | 7.66 | 7.69 | 411157 | 3224797 | -0.39 | -4.83% |
| 2009-07-20 | 8.06 | 8.15 | 7.97 | 8.08 | 348863 | 2796594 | 0.02 | 0.25% |
| 2009-07-17 | 8.23 | 8.27 | 8.02 | 8.06 | 207086 | 1677948 | -0.15 | -1.83% |
| 2009-07-16 | 8.06 | 8.38 | 8.06 | 8.21 | 375902 | 3094474 | 0.16 | 1.99% |
| 2009-07-15 | 8.13 | 8.15 | 8.00 | 8.05 | 210563 | 1696660 | -0.04 | -0.49% |
| 2009-07-14 | 7.93 | 8.12 | 7.90 | 8.09 | 251333 | 2011150 | 0.17 | 2.15% |
| 2009-07-13 | 8.01 | 8.10 | 7.86 | 7.92 | 258485 | 2056697 | -0.13 | -1.61% |
| 2009-07-10 | 8.19 | 8.34 | 8.02 | 8.05 | 293515 | 2396925 | -0.08 | -0.98% |
| 2009-07-09 | 8.10 | 8.24 | 8.00 | 8.13 | 219394 | 1775083 | 0.10 | 1.25% |
| 2009-07-08 | 7.78 | 8.08 | 7.72 | 8.03 | 295411 | 2344782 | 0.21 | 2.69% |
| 2009-07-07 | 7.70 | 7.93 | 7.59 | 7.82 | 284202 | 2222346 | 0.05 | 0.64% |
| 2009-07-06 | 7.67 | 8.29 | 7.63 | 7.77 | 557699 | 4431275 | 0.21 | 2.78% |
| N 2009-07-03 | 7.27 | 7.58 | 7.22 | 7.56 | 338571 | 2518567 | 0.22 | 3.00% |
| 2009-07-02 | 7.45 | 7.50 | 7.15 | 7.34 | 348173 | 2528570 | -0.09 | -1.21% |
| 2009-07-01 | 7.50 | 7.58 | 7.33 | 7.43 | 292469 | 2180439 | 0.00 | 0.00% |
| N 2009-06-30 | 7.40 | 7.54 | 7.31 | 7.43 | 262972 | 1954696 | -0.07 | -0.93% |
| 2009-06-29 | 7.11 | 7.60 | 7.01 | 7.50 | 441099 | 3235472 | 0.42 | 5.93% |
| 2009-06-26 | 7.21 | 7.23 | 7.06 | 7.08 | 132625 | 941338 | -0.11 | -1.53% |
| 2009-06-25 | 7.10 | 7.25 | 7.02 | 7.19 | 220441 | 1575767 | 0.11 | 1.55% |
| 2009-06-24 | 6.84 | 7.12 | 6.82 | 7.08 | 224454 | 1583392 | 0.24 | 3.51% |
| 2009-06-23 | 6.75 | 6.96 | 6.71 | 6.84 | 123506 | 847501 | -0.04 | -0.58% |
| 2009-06-22 | 6.98 | 7.05 | 6.81 | 6.88 | 195653 | 1352528 | -0.08 | -1.15% |
| 2009-06-19 | 7.00 | 7.02 | 6.89 | 6.96 | 110747 | 768695 | -0.04 | -0.57% |
| 2009-06-18 | 7.03 | 7.13 | 6.93 | 7.00 | 142547 | 1001348 | 0.00 | 0.00% |
| 2009-06-17 | 7.02 | 7.04 | 6.84 | 7.00 | 115443 | 800038 | -0.02 | -0.28% |
| 2009-06-16 | 6.97 | 7.15 | 6.92 | 7.02 | 124786 | 879235 | 0.01 | 0.14% |
| 2009-06-15 | 6.86 | 7.04 | 6.80 | 7.01 | 138396 | 959381 | 0.19 | 2.79% |
| 2009-06-12 | 7.02 | 7.13 | 6.78 | 6.82 | 200408 | 1389801 | -0.23 | -3.26% |
| 2009-06-11 | 7.16 | 7.28 | 6.99 | 7.05 | 176450 | 1258814 | -0.11 | -1.54% |
| N 2009-06-10 | 7.18 | 7.26 | 7.09 | 7.16 | 175573 | 1256112 | 0.06 | 0.84% |
| N 2009-06-09 | 7.10 | 7.23 | 6.92 | 7.10 | 202577 | 1427890 | -0.03 | -0.42% |
| N 2009-06-08 | 7.47 | 7.47 | 7.08 | 7.13 | 202482 | 1464591 | -0.27 | -3.65% |
| 2009-06-05 | 7.30 | 7.45 | 7.16 | 7.40 | 235264 | 1721141 | 0.10 | 1.37% |
| N 2009-06-04 | 7.40 | 7.60 | 7.11 | 7.30 | 304564 | 2230651 | -0.13 | -1.75% |
| N 2009-06-03 | 7.51 | 7.70 | 7.38 | 7.43 | 282479 | 2128771 | -0.02 | -0.27% |
| N 2009-06-02 | 7.41 | 7.64 | 7.29 | 7.45 | 359633 | 2678782 | -0.04 | -0.53% |
| 2009-06-01 | 7.18 | 7.65 | 7.10 | 7.49 | 506686 | 3722682 | 0.36 | 5.05% |
