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 | 7.88 | 7.88 | 7.50 | 7.50 | 84853 | 649996 | -0.39 | -4.94% |
| 2009-11-25 | 7.73 | 7.91 | 7.47 | 7.89 | 86322 | 664167 | 0.07 | 0.90% |
| 2009-11-24 | 8.19 | 8.27 | 7.82 | 7.82 | 98810 | 791162 | -0.41 | -4.98% |
| 2009-11-23 | 7.91 | 8.33 | 7.91 | 8.23 | 105802 | 860051 | 0.23 | 2.88% |
| 2009-11-20 | 8.50 | 8.50 | 8.00 | 8.00 | 219893 | 1816904 | -0.18 | -2.20% |
| 2009-11-19 | 8.12 | 8.18 | 8.12 | 8.18 | 47941 | 391901 | 0.39 | 5.01% |
| 2009-11-18 | 7.75 | 7.83 | 7.60 | 7.79 | 67856 | 523237 | 0.03 | 0.39% |
| 2009-11-17 | 7.68 | 7.83 | 7.54 | 7.76 | 115889 | 888542 | 0.12 | 1.57% |
| 2009-11-16 | 7.30 | 7.64 | 7.30 | 7.64 | 89532 | 663200 | 0.34 | 4.66% |
| 2009-11-13 | 7.44 | 7.51 | 7.09 | 7.30 | 77923 | 567448 | -0.11 | -1.48% |
| 2009-11-12 | 7.41 | 7.54 | 7.36 | 7.41 | 69703 | 518185 | 0.01 | 0.14% |
| 2009-11-11 | 7.60 | 7.63 | 7.33 | 7.40 | 91497 | 679523 | -0.24 | -3.14% |
| 2009-11-09 | 7.36 | 7.64 | 7.30 | 7.64 | 154138 | 1171131 | 0.36 | 4.95% |
| 2009-11-06 | 7.22 | 7.48 | 7.22 | 7.28 | 77242 | 565831 | 0.08 | 1.11% |
| 2009-11-05 | 7.16 | 7.23 | 7.10 | 7.20 | 53477 | 383331 | 0.06 | 0.84% |
| 2009-11-04 | 7.12 | 7.19 | 7.00 | 7.14 | 62678 | 445303 | 0.00 | 0.00% |
| 2009-11-03 | 6.94 | 7.16 | 6.90 | 7.14 | 83538 | 589066 | 0.21 | 3.03% |
| 2009-11-02 | 6.70 | 6.97 | 6.70 | 6.93 | 39505 | 270978 | 0.06 | 0.87% |
| 2009-10-30 | 7.00 | 7.03 | 6.85 | 6.87 | 37235 | 257782 | -0.04 | -0.58% |
| 2009-10-29 | 6.85 | 7.05 | 6.75 | 6.91 | 41046 | 284874 | -0.04 | -0.58% |
| 2009-10-28 | 6.75 | 6.97 | 6.70 | 6.95 | 36485 | 249927 | 0.22 | 3.27% |
| 2009-10-27 | 6.85 | 6.96 | 6.70 | 6.73 | 45114 | 309909 | -0.10 | -1.46% |
| 2009-10-26 | 7.03 | 7.04 | 6.75 | 6.83 | 69751 | 481024 | -0.23 | -3.26% |
| 2009-10-23 | 7.27 | 7.27 | 7.01 | 7.06 | 77646 | 553009 | 0.01 | 0.14% |
| 2009-10-22 | 7.16 | 7.19 | 7.03 | 7.05 | 52143 | 370193 | -0.10 | -1.40% |
| 2009-10-21 | 6.95 | 7.26 | 6.89 | 7.15 | 87886 | 624858 | 0.19 | 2.73% |
| 2009-10-20 | 7.01 | 7.03 | 6.82 | 6.96 | 52024 | 360680 | 0.01 | 0.14% |
| 2009-10-19 | 6.90 | 7.00 | 6.77 | 6.95 | 76170 | 525255 | 0.00 | 0.00% |
| 2009-10-16 | 6.64 | 7.00 | 6.59 | 6.95 | 107430 | 740114 | 0.28 | 4.20% |
| 2009-10-15 | 6.55 | 6.75 | 6.54 | 6.67 | 34687 | 230437 | 0.16 | 2.46% |
| 2009-10-14 | 6.51 | 6.63 | 6.45 | 6.51 | 42451 | 278550 | -0.06 | -0.91% |
| 2009-10-13 | 6.70 | 6.70 | 6.46 | 6.57 | 52881 | 348687 | 0.16 | 2.50% |
| 2009-10-12 | 6.33 | 6.46 | 6.15 | 6.41 | 34976 | 220002 | 0.07 | 1.10% |
| 2009-10-09 | 6.11 | 6.39 | 6.11 | 6.34 | 26341 | 164635 | 0.25 | 4.11% |
| 2009-09-30 | 6.15 | 6.22 | 6.05 | 6.09 | 30328 | 185552 | -0.06 | -0.98% |
| 2009-09-29 | 6.66 | 6.68 | 6.14 | 6.15 | 64700 | 410382 | -0.31 | -4.80% |
| 2009-09-28 | 6.45 | 6.57 | 6.35 | 6.46 | 34420 | 222808 | 0.03 | 0.47% |
| 2009-09-25 | 6.46 | 6.59 | 6.32 | 6.43 | 40248 | 259798 | -0.03 | -0.46% |
| 2009-09-24 | 6.11 | 6.46 | 6.06 | 6.46 | 60140 | 381512 | 0.31 | 5.04% |
| 2009-09-23 | 6.45 | 6.50 | 6.14 | 6.15 | 48396 | 304078 | -0.30 | -4.65% |
| 2009-09-22 | 6.68 | 6.76 | 6.45 | 6.45 | 76440 | 500767 | -0.34 | -5.01% |
| 2009-09-21 | 6.90 | 6.98 | 6.79 | 6.79 | 104334 | 710918 | -0.36 | -5.04% |
| 2009-09-18 | 6.82 | 7.15 | 6.82 | 7.15 | 149599 | 1059698 | 0.34 | 4.99% |
| 2009-09-17 | 6.86 | 6.96 | 6.66 | 6.81 | 92070 | 626746 | 0.01 | 0.15% |
| 2009-09-16 | 6.42 | 6.80 | 6.40 | 6.80 | 103004 | 687769 | 0.32 | 4.94% |
| 2009-09-15 | 6.48 | 6.57 | 6.41 | 6.48 | 57664 | 374233 | 0.00 | 0.00% |
| 2009-09-14 | 6.31 | 6.53 | 6.26 | 6.48 | 61546 | 395720 | 0.16 | 2.53% |
| 2009-09-11 | 6.23 | 6.40 | 6.22 | 6.32 | 57178 | 360448 | 0.06 | 0.96% |
| 2009-09-10 | 6.08 | 6.38 | 6.01 | 6.26 | 60627 | 373934 | 0.15 | 2.46% |
| 2009-09-09 | 5.97 | 6.15 | 5.92 | 6.11 | 46393 | 280706 | 0.16 | 2.69% |
| 2009-09-08 | 5.85 | 5.97 | 5.80 | 5.95 | 31567 | 186100 | 0.06 | 1.02% |
| 2009-09-07 | 5.90 | 6.05 | 5.84 | 5.89 | 44278 | 263079 | -0.01 | -0.17% |
| 2009-09-04 | 5.79 | 5.99 | 5.74 | 5.90 | 44000 | 257724 | 0.10 | 1.72% |
| 2009-09-03 | 5.60 | 5.84 | 5.52 | 5.80 | 43706 | 250222 | 0.24 | 4.32% |
| 2009-09-02 | 5.43 | 5.63 | 5.42 | 5.56 | 23812 | 132073 | 0.03 | 0.54% |
| 2009-09-01 | 5.59 | 5.73 | 5.50 | 5.53 | 46653 | 260846 | -0.26 | -4.49% |
| 2009-08-31 | 5.95 | 5.95 | 5.79 | 5.79 | 40957 | 238277 | -0.30 | -4.93% |
| 2009-08-28 | 6.34 | 6.36 | 6.02 | 6.09 | 47160 | 288940 | -0.25 | -3.94% |
| 2009-08-27 | 6.29 | 6.47 | 6.19 | 6.34 | 55907 | 354183 | 0.03 | 0.47% |
| 2009-08-26 | 6.03 | 6.36 | 5.95 | 6.31 | 65727 | 408306 | 0.25 | 4.12% |
| 2009-08-25 | 6.29 | 6.33 | 6.03 | 6.06 | 81070 | 494497 | -0.29 | -4.57% |
| 2009-08-24 | 6.48 | 6.60 | 6.31 | 6.35 | 117554 | 759486 | 0.06 | 0.95% |
| N 2009-08-21 | 6.02 | 6.29 | 6.00 | 6.29 | 19764 | 122484 | 0.30 | 5.01% |
| 2009-08-20 | 5.84 | 6.07 | 5.73 | 5.99 | 57014 | 336402 | 0.12 | 2.04% |
| 2009-08-19 | 6.16 | 6.19 | 5.87 | 5.87 | 45780 | 276390 | -0.31 | -5.02% |
| 2009-08-18 | 6.02 | 6.18 | 5.97 | 6.18 | 40901 | 249267 | 0.16 | 2.66% |
| 2009-08-17 | 6.32 | 6.50 | 6.02 | 6.02 | 59948 | 373190 | -0.32 | -5.05% |
| 2009-08-14 | 6.57 | 6.68 | 6.32 | 6.34 | 45126 | 292690 | -0.23 | -3.50% |
| 2009-08-13 | 6.70 | 6.74 | 6.46 | 6.57 | 60607 | 398234 | -0.21 | -3.10% |
| 2009-08-12 | 7.08 | 7.12 | 6.78 | 6.78 | 61160 | 423006 | -0.36 | -5.04% |
| 2009-08-11 | 7.06 | 7.20 | 7.05 | 7.14 | 38253 | 272299 | 0.05 | 0.70% |
| 2009-08-10 | 7.34 | 7.35 | 6.97 | 7.09 | 55751 | 398628 | -0.19 | -2.61% |
| 2009-08-07 | 7.28 | 7.46 | 7.19 | 7.28 | 72599 | 530858 | 0.07 | 0.97% |
| 2009-08-06 | 7.58 | 7.58 | 7.21 | 7.21 | 104415 | 759104 | -0.38 | -5.01% |
| N 2009-08-05 | 7.51 | 7.65 | 7.41 | 7.59 | 67897 | 513222 | 0.09 | 1.20% |
| 2009-08-04 | 7.60 | 7.66 | 7.44 | 7.50 | 63600 | 479841 | -0.07 | -0.93% |
| 2009-08-03 | 7.57 | 7.62 | 7.38 | 7.57 | 71203 | 532025 | -0.01 | -0.13% |
| 2009-07-31 | 7.40 | 7.66 | 7.34 | 7.58 | 82910 | 621795 | 0.17 | 2.29% |
| 2009-07-30 | 7.55 | 7.60 | 7.27 | 7.41 | 115568 | 852182 | -0.24 | -3.14% |
| 2009-07-29 | 8.00 | 8.02 | 7.65 | 7.65 | 131779 | 1028815 | -0.40 | -4.97% |
| 2009-07-28 | 8.01 | 8.13 | 7.88 | 8.05 | 110769 | 888623 | 0.08 | 1.00% |
| N 2009-07-27 | 8.05 | 8.27 | 7.88 | 7.97 | 124289 | 996883 | -0.15 | -1.85% |
| 2009-07-24 | 8.48 | 8.49 | 8.02 | 8.12 | 151594 | 1246116 | -0.32 | -3.79% |
| 2009-07-23 | 8.74 | 9.00 | 8.40 | 8.44 | 177917 | 1516332 | -0.40 | -4.53% |
| 2009-07-22 | 9.78 | 9.78 | 8.84 | 8.84 | 246810 | 2275761 | -0.47 | -5.05% |
| 2009-07-21 | 9.31 | 9.31 | 9.31 | 9.31 | 1318 | 12279 | 0.44 | 4.96% |
| N 2009-07-20 | 8.87 | 8.87 | 8.87 | 8.87 | 739 | 6556 | 0.42 | 4.97% |
| N 2009-07-17 | 8.45 | 8.45 | 8.45 | 8.45 | 21536 | 181982 | 0.40 | 4.97% |
| N 2009-06-15 | 8.05 | 8.05 | 7.70 | 8.05 | 111970 | 893611 | 0.38 | 4.95% |
| 2009-06-12 | 7.30 | 7.67 | 7.18 | 7.67 | 129875 | 988958 | 0.37 | 5.07% |
| 2009-06-11 | 7.32 | 7.47 | 7.12 | 7.30 | 49330 | 358255 | -0.09 | -1.22% |
| 2009-06-10 | 7.11 | 7.48 | 7.04 | 7.39 | 67792 | 487885 | 0.24 | 3.36% |
| N 2009-06-09 | 6.89 | 7.23 | 6.89 | 7.15 | 100441 | 721327 | 0.26 | 3.77% |
| 2009-06-08 | 6.64 | 6.89 | 6.48 | 6.89 | 58021 | 388569 | 0.33 | 5.03% |
| 2009-06-05 | 6.69 | 6.75 | 6.53 | 6.56 | 31941 | 211718 | -0.09 | -1.35% |
| 2009-06-04 | 6.65 | 6.79 | 6.55 | 6.65 | 38258 | 254606 | 0.01 | 0.15% |
| 2009-06-03 | 6.62 | 6.75 | 6.58 | 6.64 | 40316 | 268158 | 0.04 | 0.61% |
| 2009-06-02 | 6.85 | 6.92 | 6.58 | 6.60 | 56352 | 378125 | -0.20 | -2.94% |
| 2009-06-01 | 6.87 | 7.05 | 6.71 | 6.80 | 44822 | 307355 | -0.03 | -0.44% |
| 2009-05-27 | 6.83 | 6.98 | 6.60 | 6.83 | 76514 | 521174 | 0.16 | 2.40% |
