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 | 7.90 | 8.20 | 7.62 | 7.69 | 163673 | 1290736 | -0.63 | -7.57% |
| 2009-11-26 | 8.89 | 8.89 | 8.18 | 8.32 | 277948 | 2378250 | -0.72 | -7.96% |
| 2009-11-25 | 8.00 | 9.19 | 7.90 | 9.04 | 494440 | 4285727 | 0.62 | 7.36% |
| 2009-11-24 | 8.30 | 8.42 | 8.29 | 8.42 | 433468 | 3644387 | 0.77 | 10.06% |
| 2009-11-23 | 7.54 | 7.66 | 7.48 | 7.65 | 76284 | 579000 | 0.06 | 0.79% |
| 2009-11-20 | 7.54 | 7.68 | 7.42 | 7.59 | 74400 | 561987 | 0.04 | 0.53% |
| 2009-11-19 | 7.50 | 7.63 | 7.38 | 7.55 | 65366 | 488785 | 0.05 | 0.67% |
| 2009-11-18 | 7.51 | 7.70 | 7.43 | 7.50 | 55320 | 417886 | 0.01 | 0.13% |
| 2009-11-17 | 7.52 | 7.67 | 7.46 | 7.49 | 54594 | 411828 | -0.01 | -0.13% |
| 2009-11-16 | 7.35 | 7.53 | 7.31 | 7.50 | 72641 | 540553 | 0.16 | 2.18% |
| 2009-11-13 | 7.33 | 7.43 | 7.17 | 7.34 | 63404 | 463290 | 0.01 | 0.14% |
| 2009-11-12 | 7.44 | 7.50 | 7.30 | 7.33 | 64760 | 477960 | -0.10 | -1.35% |
| 2009-11-11 | 7.33 | 7.51 | 7.15 | 7.43 | 87816 | 646450 | 0.10 | 1.36% |
| 2009-11-10 | 7.19 | 7.40 | 7.10 | 7.33 | 95315 | 693595 | 0.18 | 2.52% |
| 2009-11-09 | 7.03 | 7.21 | 6.96 | 7.15 | 55212 | 393094 | 0.12 | 1.71% |
| 2009-11-06 | 7.08 | 7.25 | 7.01 | 7.03 | 60960 | 434906 | -0.04 | -0.57% |
| 2009-11-05 | 7.00 | 7.10 | 6.98 | 7.07 | 44433 | 312361 | -0.01 | -0.14% |
| 2009-11-04 | 6.93 | 7.18 | 6.93 | 7.08 | 68136 | 483332 | 0.12 | 1.72% |
| 2009-11-03 | 6.93 | 6.99 | 6.87 | 6.96 | 50830 | 352249 | 0.03 | 0.43% |
| 2009-11-02 | 6.50 | 6.98 | 6.45 | 6.93 | 69116 | 472157 | 0.19 | 2.82% |
| 2009-10-30 | 6.80 | 6.95 | 6.70 | 6.74 | 35728 | 243125 | -0.04 | -0.59% |
| 2009-10-29 | 6.93 | 6.98 | 6.76 | 6.78 | 32219 | 221120 | -0.22 | -3.14% |
| 2009-10-28 | 6.79 | 7.04 | 6.62 | 7.00 | 57644 | 392994 | 0.14 | 2.04% |
| 2009-10-27 | 7.28 | 7.28 | 6.86 | 6.86 | 76932 | 539379 | -0.41 | -5.64% |
| 2009-10-26 | 7.20 | 7.40 | 7.10 | 7.27 | 59291 | 431600 | 0.11 | 1.54% |
| 2009-10-23 | 7.13 | 7.25 | 7.06 | 7.16 | 54158 | 387328 | 0.04 | 0.56% |
| 2009-10-22 | 7.07 | 7.19 | 7.05 | 7.12 | 34257 | 243781 | 0.00 | 0.00% |
| 2009-10-21 | 7.32 | 7.34 | 7.10 | 7.12 | 74917 | 537912 | -0.20 | -2.73% |
| 2009-10-20 | 7.36 | 7.50 | 7.25 | 7.32 | 68257 | 500471 | -0.03 | -0.41% |
| 2009-10-19 | 7.28 | 7.48 | 7.20 | 7.35 | 86174 | 633018 | -0.01 | -0.14% |
| 2009-10-16 | 7.08 | 7.43 | 7.05 | 7.36 | 113594 | 821276 | 0.20 | 2.79% |
| 2009-10-15 | 6.99 | 7.25 | 6.84 | 7.16 | 104529 | 735641 | 0.22 | 3.17% |
| 2009-10-14 | 6.90 | 7.13 | 6.83 | 6.94 | 77414 | 540242 | 0.01 | 0.14% |
| 2009-10-13 | 6.93 | 6.98 | 6.81 | 6.93 | 37996 | 261599 | -0.07 | -1.00% |
| 2009-10-12 | 6.96 | 7.00 | 6.79 | 6.92 | 70293 | 484248 | -0.18 | -2.54% |
| 2009-10-09 | 6.95 | 7.20 | 6.73 | 7.10 | 86359 | 603682 | 0.26 | 3.80% |
| 2009-09-30 | 7.13 | 7.15 | 6.82 | 6.84 | 73494 | 510633 | -0.01 | -0.15% |
| 2009-09-29 | 6.78 | 7.17 | 6.70 | 6.85 | 137303 | 958906 | -0.08 | -1.15% |
| 2009-09-28 | 6.60 | 7.10 | 6.52 | 6.93 | 178265 | 1230744 | 0.30 | 4.53% |
| 2009-09-25 | 6.46 | 6.75 | 6.37 | 6.63 | 100124 | 663536 | 0.13 | 2.00% |
| 2009-09-24 | 6.66 | 6.70 | 6.33 | 6.50 | 91294 | 592736 | -0.32 | -4.69% |
| N 2009-09-23 | 7.43 | 7.43 | 6.78 | 6.82 | 174577 | 1239641 | -0.63 | -8.46% |
| N 2009-09-22 | 7.45 | 7.45 | 7.45 | 7.45 | 90379 | 673327 | 0.68 | 10.04% |
| N 2009-09-21 | 6.89 | 6.89 | 6.52 | 6.77 | 96411 | 645103 | -0.12 | -1.74% |
| N 2009-09-18 | 6.96 | 7.25 | 6.82 | 6.89 | 191867 | 1339701 | -0.03 | -0.43% |
| N 2009-09-17 | 6.65 | 6.98 | 6.51 | 6.92 | 180635 | 1219760 | 0.33 | 5.01% |
| 2009-09-16 | 6.48 | 6.66 | 6.31 | 6.59 | 131910 | 859485 | 0.19 | 2.97% |
| 2009-09-15 | 6.43 | 6.53 | 6.27 | 6.40 | 87397 | 559749 | -0.01 | -0.16% |
| 2009-09-14 | 6.38 | 6.67 | 6.35 | 6.41 | 97468 | 631321 | 0.03 | 0.47% |
| 2009-09-11 | 6.30 | 6.46 | 6.19 | 6.38 | 78381 | 499310 | 0.06 | 0.95% |
| 2009-09-10 | 6.19 | 6.78 | 6.10 | 6.32 | 135929 | 875450 | 0.13 | 2.10% |
| N 2009-09-09 | 6.25 | 6.36 | 6.08 | 6.19 | 89342 | 550548 | -0.15 | -2.37% |
| N 2009-09-08 | 6.20 | 6.47 | 6.13 | 6.34 | 114756 | 726627 | 0.11 | 1.77% |
| N 2009-09-07 | 6.69 | 6.69 | 6.20 | 6.23 | 174345 | 1111332 | 0.15 | 2.47% |
| N 2009-09-04 | 5.91 | 6.27 | 5.81 | 6.08 | 137922 | 843630 | 0.16 | 2.70% |
| 2009-09-03 | 5.74 | 6.01 | 5.57 | 5.92 | 121013 | 711338 | 0.17 | 2.96% |
| 2009-09-02 | 5.33 | 5.75 | 5.18 | 5.75 | 117513 | 650940 | 0.37 | 6.88% |
| 2009-09-01 | 4.89 | 5.46 | 4.88 | 5.38 | 73675 | 384276 | 0.42 | 8.47% |
| 2009-08-31 | 5.36 | 5.36 | 4.92 | 4.96 | 63139 | 324347 | -0.50 | -9.16% |
| 2009-08-28 | 5.70 | 5.77 | 5.40 | 5.46 | 73873 | 407393 | -0.32 | -5.54% |
| N 2009-08-27 | 5.80 | 6.10 | 5.66 | 5.78 | 172479 | 1007849 | 0.14 | 2.48% |
| N 2009-08-26 | 5.50 | 5.64 | 5.50 | 5.64 | 45054 | 253725 | 0.51 | 9.94% |
| N 2009-08-25 | 5.23 | 5.27 | 4.92 | 5.13 | 53139 | 269716 | -0.15 | -2.84% |
| 2009-08-24 | 5.10 | 5.33 | 5.06 | 5.28 | 55939 | 290154 | 0.16 | 3.12% |
| 2009-08-21 | 5.00 | 5.13 | 4.93 | 5.12 | 44456 | 225406 | 0.11 | 2.20% |
| 2009-08-20 | 4.89 | 5.03 | 4.81 | 5.01 | 38245 | 188464 | 0.19 | 3.94% |
| 2009-08-19 | 5.30 | 5.30 | 4.78 | 4.82 | 43261 | 218333 | -0.45 | -8.54% |
| N 2009-08-18 | 5.16 | 5.35 | 5.11 | 5.27 | 39457 | 205382 | 0.03 | 0.57% |
| N 2009-08-17 | 5.60 | 5.60 | 5.15 | 5.24 | 58709 | 316633 | -0.40 | -7.09% |
| 2009-08-14 | 5.82 | 5.90 | 5.64 | 5.64 | 42126 | 241748 | -0.22 | -3.75% |
| 2009-08-13 | 5.81 | 5.95 | 5.76 | 5.86 | 41246 | 241225 | 0.11 | 1.91% |
| 2009-08-12 | 6.20 | 6.20 | 5.74 | 5.75 | 80439 | 475695 | -0.45 | -7.26% |
| 2009-08-11 | 6.23 | 6.33 | 6.15 | 6.20 | 41954 | 261653 | 0.00 | 0.00% |
| 2009-08-10 | 6.13 | 6.35 | 6.10 | 6.20 | 67427 | 417803 | 0.09 | 1.47% |
| 2009-08-07 | 6.35 | 6.47 | 6.04 | 6.11 | 66676 | 418205 | -0.24 | -3.78% |
| 2009-08-06 | 6.58 | 6.58 | 6.21 | 6.35 | 97862 | 623319 | -0.28 | -4.22% |
| 2009-08-05 | 6.71 | 6.91 | 6.60 | 6.63 | 94045 | 631785 | -0.15 | -2.21% |
| 2009-08-04 | 6.66 | 6.81 | 6.45 | 6.78 | 135575 | 895863 | 0.10 | 1.50% |
| 2009-08-03 | 6.72 | 6.75 | 6.53 | 6.68 | 137199 | 908707 | -0.02 | -0.30% |
| 2009-07-31 | 6.52 | 6.93 | 6.50 | 6.70 | 173783 | 1165432 | 0.15 | 2.29% |
| 2009-07-30 | 6.37 | 6.60 | 6.18 | 6.55 | 115931 | 743032 | 0.19 | 2.99% |
| 2009-07-29 | 6.45 | 6.54 | 6.06 | 6.36 | 129958 | 817303 | -0.09 | -1.40% |
| 2009-07-28 | 6.36 | 6.46 | 6.19 | 6.45 | 140673 | 889522 | 0.09 | 1.42% |
| 2009-07-27 | 6.15 | 6.45 | 6.11 | 6.36 | 127691 | 804673 | 0.18 | 2.91% |
| 2009-07-24 | 6.25 | 6.45 | 6.08 | 6.18 | 164542 | 1033727 | -0.04 | -0.64% |
| 2009-07-23 | 6.06 | 6.23 | 5.98 | 6.22 | 135639 | 829805 | 0.19 | 3.15% |
| 2009-07-22 | 5.92 | 6.09 | 5.92 | 6.03 | 87287 | 526678 | 0.12 | 2.03% |
| 2009-07-21 | 5.99 | 6.16 | 5.88 | 5.91 | 121757 | 736487 | -0.08 | -1.34% |
| 2009-07-20 | 5.88 | 6.05 | 5.87 | 5.99 | 103562 | 620517 | 0.12 | 2.04% |
| 2009-07-17 | 5.90 | 6.00 | 5.81 | 5.87 | 83583 | 493598 | -0.06 | -1.01% |
| 2009-07-16 | 5.96 | 6.05 | 5.86 | 5.93 | 109248 | 650667 | -0.01 | -0.17% |
| 2009-07-15 | 5.94 | 6.05 | 5.86 | 5.94 | 99522 | 592828 | -0.02 | -0.34% |
| 2009-07-14 | 5.84 | 6.07 | 5.80 | 5.96 | 128409 | 765136 | 0.12 | 2.06% |
| 2009-07-13 | 5.72 | 5.96 | 5.69 | 5.84 | 145531 | 852350 | 0.12 | 2.10% |
| N 2009-07-10 | 5.74 | 5.81 | 5.61 | 5.72 | 144946 | 829686 | -0.05 | -0.87% |
| N 2009-07-09 | 5.79 | 5.83 | 5.67 | 5.77 | 155918 | 896671 | -0.02 | -0.34% |
| 2009-07-08 | 5.52 | 5.84 | 5.51 | 5.79 | 167399 | 947491 | 0.26 | 4.70% |
| 2009-07-07 | 5.47 | 5.60 | 5.46 | 5.53 | 82912 | 459051 | 0.06 | 1.10% |
| 2009-07-06 | 5.52 | 5.52 | 5.40 | 5.47 | 49426 | 269567 | -0.02 | -0.36% |
| N 2009-07-03 | 5.40 | 5.51 | 5.36 | 5.49 | 52941 | 289187 | 0.09 | 1.67% |
| N 2009-07-02 | 5.44 | 5.46 | 5.35 | 5.40 | 40670 | 219261 | 0.01 | 0.19% |
| 2009-07-01 | 5.37 | 5.43 | 5.34 | 5.39 | 44209 | 237689 | 0.02 | 0.37% |
| 2009-06-30 | 5.50 | 5.53 | 5.33 | 5.37 | 39244 | 213224 | -0.14 | -2.54% |
| 2009-06-29 | 5.50 | 5.52 | 5.42 | 5.51 | 44717 | 245808 | 0.02 | 0.36% |
| 2009-06-26 | 5.53 | 5.55 | 5.45 | 5.49 | 48196 | 264494 | -0.04 | -0.72% |
| 2009-06-25 | 5.68 | 5.72 | 5.50 | 5.53 | 77887 | 435015 | -0.16 | -2.81% |
| 2009-06-24 | 5.55 | 5.72 | 5.50 | 5.69 | 90182 | 505868 | 0.16 | 2.89% |
| 2009-06-23 | 5.59 | 5.60 | 5.48 | 5.53 | 68251 | 378553 | -0.08 | -1.43% |
| 2009-06-22 | 5.52 | 5.65 | 5.47 | 5.61 | 106326 | 592769 | 0.13 | 2.37% |
| N 2009-06-19 | 5.52 | 5.53 | 5.42 | 5.48 | 50645 | 277543 | -0.03 | -0.54% |
| 2009-06-18 | 5.52 | 5.54 | 5.45 | 5.51 | 60437 | 331820 | 0.03 | 0.55% |
| 2009-06-17 | 5.38 | 5.48 | 5.38 | 5.48 | 47224 | 257289 | 0.07 | 1.29% |
| 2009-06-16 | 5.38 | 5.47 | 5.30 | 5.41 | 26712 | 144153 | 0.00 | 0.00% |
| 2009-06-15 | 5.33 | 5.42 | 5.30 | 5.41 | 23802 | 127872 | 0.10 | 1.88% |
| 2009-06-12 | 5.48 | 5.54 | 5.28 | 5.31 | 49514 | 267280 | -0.18 | -3.28% |
| 2009-06-11 | 5.56 | 5.66 | 5.45 | 5.49 | 97954 | 546239 | -0.03 | -0.54% |
| 2009-06-10 | 5.40 | 5.54 | 5.38 | 5.52 | 85305 | 467277 | 0.13 | 2.41% |
| 2009-06-09 | 5.36 | 5.39 | 5.26 | 5.39 | 40939 | 217938 | 0.02 | 0.37% |
| 2009-06-08 | 5.30 | 5.42 | 5.30 | 5.37 | 35532 | 190715 | 0.05 | 0.94% |
| 2009-06-05 | 5.41 | 5.43 | 5.31 | 5.32 | 43344 | 231762 | -0.08 | -1.48% |
| 2009-06-04 | 5.48 | 5.48 | 5.31 | 5.40 | 47124 | 253936 | -0.10 | -1.82% |
| 2009-06-03 | 5.40 | 5.54 | 5.40 | 5.50 | 61931 | 339484 | 0.08 | 1.48% |
| N 2009-06-02 | 5.35 | 5.44 | 5.33 | 5.42 | 46848 | 252282 | 0.08 | 1.50% |
| 2009-06-01 | 5.30 | 5.37 | 5.30 | 5.34 | 37142 | 198111 | 0.06 | 1.14% |
