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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 7.91 | 7.95 | 7.33 | 7.40 | 242899 | 1858519 | -0.50 | -6.33% |
| 2009-11-25 | 7.61 | 7.94 | 7.61 | 7.90 | 202985 | 1584816 | 0.26 | 3.40% |
| 2009-11-24 | 8.21 | 8.39 | 7.61 | 7.64 | 304283 | 2464749 | -0.53 | -6.49% |
| 2009-11-23 | 8.10 | 8.24 | 8.05 | 8.17 | 177950 | 1447056 | 0.00 | 0.00% |
| 2009-11-20 | 8.17 | 8.27 | 8.05 | 8.17 | 201753 | 1644049 | -0.10 | -1.21% |
| 2009-11-19 | 8.05 | 8.29 | 7.90 | 8.27 | 224308 | 1810723 | 0.24 | 2.99% |
| 2009-11-18 | 8.12 | 8.21 | 7.94 | 8.03 | 178975 | 1444105 | -0.04 | -0.50% |
| 2009-11-17 | 8.13 | 8.26 | 7.98 | 8.07 | 218114 | 1767037 | -0.04 | -0.49% |
| 2009-11-16 | 7.79 | 8.15 | 7.68 | 8.11 | 292528 | 2335062 | 0.31 | 3.97% |
| 2009-11-13 | 7.88 | 7.90 | 7.45 | 7.80 | 225246 | 1730318 | -0.05 | -0.64% |
| 2009-11-12 | 7.81 | 8.12 | 7.71 | 7.85 | 247822 | 1967702 | 0.06 | 0.77% |
| 2009-11-11 | 7.61 | 7.84 | 7.51 | 7.79 | 182502 | 1402649 | 0.15 | 1.96% |
| 2009-11-10 | 7.60 | 7.83 | 7.60 | 7.64 | 153038 | 1174964 | -0.15 | -1.93% |
| 2009-11-09 | 7.66 | 7.86 | 7.60 | 7.79 | 224232 | 1735377 | 0.13 | 1.70% |
| 2009-11-06 | 7.75 | 7.82 | 7.63 | 7.66 | 244434 | 1883784 | -0.16 | -2.05% |
| 2009-11-05 | 7.80 | 7.87 | 7.60 | 7.82 | 531384 | 4112332 | 0.10 | 1.29% |
| 2009-11-04 | 7.00 | 7.72 | 6.94 | 7.72 | 500254 | 3776849 | 0.70 | 9.97% |
| 2009-11-03 | 6.86 | 7.10 | 6.80 | 7.02 | 218030 | 1525776 | 0.21 | 3.08% |
| 2009-11-02 | 6.44 | 6.92 | 6.39 | 6.81 | 158640 | 1065820 | 0.23 | 3.50% |
| 2009-10-30 | 6.50 | 6.71 | 6.45 | 6.58 | 107399 | 708269 | 0.15 | 2.33% |
| 2009-10-29 | 6.50 | 6.57 | 6.40 | 6.43 | 76635 | 495490 | -0.20 | -3.02% |
| 2009-10-28 | 6.50 | 6.64 | 6.50 | 6.63 | 80756 | 530110 | 0.07 | 1.07% |
| 2009-10-27 | 6.77 | 6.77 | 6.54 | 6.56 | 119566 | 794534 | -0.27 | -3.95% |
| 2009-10-26 | 6.95 | 6.95 | 6.77 | 6.83 | 90616 | 619625 | -0.07 | -1.01% |
| 2009-10-23 | 6.79 | 7.00 | 6.79 | 6.90 | 152926 | 1056285 | 0.10 | 1.47% |
| 2009-10-22 | 6.76 | 6.84 | 6.67 | 6.80 | 100393 | 677168 | 0.00 | 0.00% |
| 2009-10-21 | 6.82 | 6.88 | 6.77 | 6.80 | 118488 | 809265 | -0.06 | -0.88% |
| 2009-10-20 | 6.73 | 6.90 | 6.73 | 6.86 | 199529 | 1361694 | 0.13 | 1.93% |
| 2009-10-19 | 6.54 | 6.77 | 6.48 | 6.73 | 127979 | 851229 | 0.18 | 2.75% |
| 2009-10-16 | 6.62 | 6.62 | 6.46 | 6.55 | 88054 | 574557 | -0.03 | -0.46% |
| 2009-10-15 | 6.68 | 6.70 | 6.54 | 6.58 | 113978 | 753799 | -0.06 | -0.90% |
| 2009-10-14 | 6.59 | 6.75 | 6.54 | 6.64 | 145765 | 972322 | 0.06 | 0.91% |
| 2009-10-13 | 6.48 | 6.59 | 6.46 | 6.58 | 68738 | 449591 | 0.07 | 1.07% |
| 2009-10-12 | 6.48 | 6.58 | 6.40 | 6.51 | 80000 | 518263 | 0.03 | 0.46% |
| 2009-10-09 | 6.29 | 6.51 | 6.28 | 6.48 | 76544 | 492001 | 0.26 | 4.18% |
| 2009-09-30 | 6.18 | 6.27 | 6.15 | 6.22 | 59306 | 368685 | 0.08 | 1.30% |
| 2009-09-29 | 6.35 | 6.43 | 6.06 | 6.14 | 78915 | 486860 | -0.18 | -2.85% |
| 2009-09-28 | 6.55 | 6.61 | 6.29 | 6.32 | 77606 | 503618 | -0.21 | -3.22% |
| N 2009-09-25 | 6.50 | 6.65 | 6.45 | 6.53 | 100574 | 660260 | 0.05 | 0.77% |
| N 2009-09-24 | 6.40 | 6.58 | 6.29 | 6.48 | 99077 | 636795 | 0.04 | 0.62% |
| 2009-09-23 | 6.52 | 6.71 | 6.39 | 6.44 | 132786 | 875265 | -0.11 | -1.68% |
| N 2009-09-22 | 6.70 | 6.82 | 6.54 | 6.55 | 185808 | 1242309 | -0.21 | -3.11% |
| N 2009-09-21 | 6.81 | 6.86 | 6.59 | 6.76 | 156750 | 1051095 | -0.11 | -1.60% |
| 2009-09-18 | 7.08 | 7.32 | 6.68 | 6.87 | 281629 | 1999747 | -0.23 | -3.24% |
| 2009-09-17 | 6.90 | 7.19 | 6.88 | 7.10 | 244650 | 1725216 | 0.20 | 2.90% |
| 2009-09-16 | 7.00 | 7.00 | 6.76 | 6.90 | 204844 | 1407497 | -0.10 | -1.43% |
| N 2009-09-15 | 7.07 | 7.12 | 6.91 | 7.00 | 331489 | 2324780 | 0.11 | 1.60% |
| 2009-09-11 | 6.72 | 6.90 | 6.65 | 6.89 | 201217 | 1363028 | 0.19 | 2.84% |
| 2009-09-10 | 6.79 | 6.83 | 6.63 | 6.70 | 151161 | 1016961 | -0.14 | -2.05% |
| N 2009-09-09 | 6.78 | 6.89 | 6.69 | 6.84 | 249500 | 1696365 | -0.08 | -1.16% |
| N 2009-09-08 | 6.78 | 7.17 | 6.69 | 6.92 | 583583 | 4033259 | 0.41 | 6.30% |
| N 2009-09-07 | 6.53 | 6.69 | 6.43 | 6.51 | 235904 | 1548100 | 0.00 | 0.00% |
| 2009-09-04 | 6.41 | 6.62 | 6.39 | 6.51 | 261427 | 1702384 | 0.06 | 0.93% |
| 2009-09-03 | 6.20 | 6.46 | 6.14 | 6.45 | 248564 | 1574666 | 0.29 | 4.71% |
| 2009-09-02 | 6.02 | 6.23 | 6.00 | 6.16 | 143933 | 881204 | 0.05 | 0.82% |
| 2009-09-01 | 6.31 | 6.39 | 6.00 | 6.11 | 261732 | 1615585 | -0.17 | -2.71% |
| 2009-08-31 | 6.94 | 6.94 | 6.28 | 6.28 | 216266 | 1403982 | -0.70 | -10.03% |
| 2009-08-28 | 7.21 | 7.29 | 6.95 | 6.98 | 164181 | 1158928 | -0.31 | -4.25% |
| 2009-08-27 | 7.23 | 7.39 | 7.15 | 7.29 | 212755 | 1546186 | -0.12 | -1.62% |
| N 2009-08-26 | 7.10 | 7.47 | 6.90 | 7.41 | 316475 | 2282993 | 0.04 | 0.54% |
| N 2009-08-25 | 7.90 | 7.90 | 7.26 | 7.37 | 400664 | 2960454 | -0.70 | -8.67% |
| N 2009-08-24 | 8.07 | 8.22 | 7.90 | 8.07 | 189158 | 1522481 | 0.00 | 0.00% |
| 2009-08-21 | 8.09 | 8.17 | 7.87 | 8.07 | 160365 | 1286093 | -0.05 | -0.62% |
| 2009-08-20 | 7.85 | 8.25 | 7.69 | 8.12 | 203786 | 1624465 | 0.27 | 3.44% |
| 2009-08-19 | 7.75 | 7.95 | 7.40 | 7.85 | 229235 | 1763204 | 0.04 | 0.51% |
| 2009-08-18 | 7.48 | 7.91 | 7.41 | 7.81 | 178003 | 1365526 | 0.33 | 4.41% |
| 2009-08-17 | 7.65 | 7.98 | 7.46 | 7.48 | 192161 | 1476222 | -0.34 | -4.35% |
| 2009-08-14 | 8.17 | 8.21 | 7.80 | 7.82 | 206852 | 1649431 | -0.37 | -4.52% |
| 2009-08-13 | 8.30 | 8.48 | 8.02 | 8.19 | 197474 | 1623152 | -0.11 | -1.32% |
| N 2009-08-12 | 9.01 | 9.02 | 8.16 | 8.30 | 240703 | 2044106 | -0.76 | -8.39% |
| N 2009-08-11 | 9.54 | 9.54 | 8.96 | 9.06 | 182490 | 1666538 | -0.34 | -3.62% |
| 2009-08-10 | 9.07 | 9.80 | 9.03 | 9.40 | 405017 | 3806386 | 0.38 | 4.21% |
| 2009-08-07 | 9.10 | 9.64 | 8.97 | 9.02 | 325595 | 3034314 | -0.25 | -2.70% |
| 2009-08-06 | 9.09 | 9.61 | 8.62 | 9.27 | 371177 | 3420369 | 0.14 | 1.53% |
| 2009-08-05 | 9.03 | 9.42 | 8.83 | 9.13 | 325462 | 2968283 | -0.22 | -2.35% |
| 2009-08-04 | 8.89 | 9.60 | 8.80 | 9.35 | 744693 | 6907488 | 0.62 | 7.10% |
| 2009-08-03 | 7.99 | 8.73 | 7.94 | 8.73 | 580869 | 4923409 | 0.79 | 9.95% |
| 2009-07-31 | 7.70 | 7.97 | 7.70 | 7.94 | 239334 | 1876213 | 0.29 | 3.79% |
| 2009-07-30 | 7.68 | 7.90 | 7.37 | 7.65 | 202450 | 1538431 | 0.07 | 0.92% |
| 2009-07-29 | 8.22 | 8.26 | 7.43 | 7.58 | 266268 | 2099273 | -0.67 | -8.12% |
| 2009-07-28 | 8.26 | 8.27 | 8.11 | 8.25 | 179026 | 1467189 | -0.02 | -0.24% |
| 2009-07-27 | 8.11 | 8.36 | 8.05 | 8.27 | 295670 | 2439042 | 0.18 | 2.23% |
| N 2009-07-24 | 8.24 | 8.34 | 7.92 | 8.09 | 308195 | 2503214 | -0.08 | -0.98% |
| N 2009-07-23 | 8.31 | 8.49 | 8.12 | 8.17 | 426984 | 3538811 | 0.02 | 0.24% |
| 2009-07-22 | 7.65 | 8.20 | 7.63 | 8.15 | 495313 | 3982425 | 0.47 | 6.12% |
| 2009-07-21 | 7.97 | 8.13 | 7.66 | 7.68 | 341382 | 2699322 | -0.27 | -3.40% |
| 2009-07-20 | 7.58 | 8.00 | 7.58 | 7.95 | 421940 | 3311925 | 0.37 | 4.88% |
| 2009-07-17 | 7.72 | 7.78 | 7.50 | 7.58 | 286607 | 2175678 | -0.19 | -2.44% |
| 2009-07-16 | 7.65 | 7.96 | 7.65 | 7.77 | 381608 | 2976613 | 0.12 | 1.57% |
| 2009-07-15 | 7.61 | 7.73 | 7.55 | 7.65 | 256353 | 1957173 | 0.04 | 0.53% |
| 2009-07-14 | 7.55 | 7.67 | 7.43 | 7.61 | 229093 | 1726711 | 0.09 | 1.20% |
| N 2009-07-13 | 7.55 | 7.75 | 7.51 | 7.52 | 324308 | 2475321 | -0.04 | -0.53% |
| 2009-07-10 | 7.31 | 7.82 | 7.29 | 7.56 | 660289 | 5012278 | 0.26 | 3.56% |
| 2009-07-09 | 7.28 | 7.32 | 7.17 | 7.30 | 251292 | 1822555 | 0.08 | 1.11% |
| 2009-07-08 | 7.18 | 7.35 | 7.18 | 7.22 | 197511 | 1433866 | 0.05 | 0.70% |
| 2009-07-07 | 7.18 | 7.27 | 7.13 | 7.17 | 221764 | 1597151 | -0.07 | -0.97% |
| 2009-07-06 | 7.17 | 7.32 | 7.09 | 7.24 | 417321 | 3008363 | 0.08 | 1.12% |
| 2009-07-03 | 6.98 | 7.18 | 6.88 | 7.16 | 248764 | 1747172 | 0.14 | 1.99% |
| 2009-07-02 | 7.00 | 7.05 | 6.97 | 7.02 | 121909 | 854111 | 0.04 | 0.57% |
| 2009-07-01 | 7.07 | 7.08 | 6.95 | 6.98 | 208492 | 1456036 | -0.11 | -1.55% |
| 2009-06-30 | 7.21 | 7.27 | 7.07 | 7.09 | 202404 | 1454850 | -0.11 | -1.53% |
| 2009-06-29 | 7.12 | 7.22 | 7.05 | 7.20 | 174610 | 1246075 | 0.09 | 1.27% |
| 2009-06-26 | 7.18 | 7.19 | 7.06 | 7.11 | 135990 | 966663 | -0.05 | -0.70% |
| 2009-06-25 | 7.28 | 7.30 | 7.11 | 7.16 | 212193 | 1525660 | -0.12 | -1.65% |
| 2009-06-24 | 7.26 | 7.35 | 7.20 | 7.28 | 217118 | 1576399 | -0.07 | -0.95% |
| 2009-06-23 | 7.25 | 7.44 | 7.20 | 7.35 | 296013 | 2171945 | 0.10 | 1.38% |
| 2009-06-22 | 7.20 | 7.40 | 7.17 | 7.25 | 270514 | 1970518 | 0.09 | 1.26% |
| 2009-06-19 | 7.19 | 7.26 | 7.14 | 7.16 | 216381 | 1556255 | -0.05 | -0.69% |
| 2009-06-18 | 7.25 | 7.34 | 7.15 | 7.21 | 178616 | 1288474 | -0.03 | -0.41% |
| 2009-06-17 | 7.18 | 7.28 | 7.11 | 7.24 | 180887 | 1303271 | 0.01 | 0.14% |
| 2009-06-16 | 7.07 | 7.30 | 6.97 | 7.23 | 285746 | 2047771 | 0.17 | 2.41% |
| N 2009-06-15 | 7.00 | 7.08 | 6.95 | 7.06 | 93279 | 654494 | 0.03 | 0.43% |
| 2009-06-12 | 7.22 | 7.22 | 6.95 | 7.03 | 189699 | 1339474 | -0.21 | -2.90% |
| 2009-06-11 | 7.12 | 7.33 | 7.09 | 7.24 | 313797 | 2264979 | 0.08 | 1.12% |
| 2009-06-10 | 6.98 | 7.23 | 6.95 | 7.16 | 238106 | 1691893 | 0.17 | 2.43% |
| 2009-06-09 | 7.07 | 7.12 | 6.88 | 6.99 | 183160 | 1275412 | -0.07 | -0.99% |
| 2009-06-08 | 6.98 | 7.23 | 6.96 | 7.06 | 204032 | 1448898 | 0.08 | 1.15% |
| 2009-06-05 | 7.00 | 7.09 | 6.93 | 6.98 | 165726 | 1163116 | -0.01 | -0.14% |
| N 2009-06-04 | 7.11 | 7.15 | 6.88 | 6.99 | 218833 | 1532087 | -0.17 | -2.37% |
| N 2009-06-03 | 7.18 | 7.24 | 7.10 | 7.16 | 217565 | 1556849 | -0.02 | -0.28% |
| 2009-06-02 | 7.02 | 7.24 | 7.01 | 7.18 | 277796 | 1989913 | 0.18 | 2.57% |
| 2009-06-01 | 6.94 | 7.09 | 6.86 | 7.00 | 172234 | 1199122 | 0.10 | 1.45% |
| 2009-05-27 | 7.08 | 7.12 | 6.82 | 6.90 | 180442 | 1253125 | -0.13 | -1.85% |
