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 | 7.22 | 7.25 | 6.70 | 6.78 | 101590 | 712208 | -0.46 | -6.35% |
| 2009-11-25 | 6.96 | 7.24 | 6.90 | 7.24 | 111498 | 788541 | 0.20 | 2.84% |
| 2009-11-24 | 7.45 | 7.62 | 6.93 | 7.04 | 162310 | 1194200 | -0.37 | -4.99% |
| 2009-11-23 | 7.35 | 7.45 | 7.32 | 7.41 | 85193 | 629362 | 0.04 | 0.54% |
| 2009-11-20 | 7.35 | 7.45 | 7.27 | 7.37 | 90051 | 664218 | 0.03 | 0.41% |
| 2009-11-19 | 7.24 | 7.39 | 7.21 | 7.34 | 121753 | 889488 | 0.14 | 1.94% |
| 2009-11-18 | 7.27 | 7.27 | 7.15 | 7.20 | 88545 | 638455 | -0.06 | -0.83% |
| 2009-11-17 | 7.16 | 7.28 | 7.13 | 7.26 | 114163 | 823695 | 0.10 | 1.40% |
| 2009-11-16 | 7.00 | 7.18 | 7.00 | 7.16 | 117480 | 832016 | 0.16 | 2.29% |
| 2009-11-13 | 7.03 | 7.08 | 6.80 | 7.00 | 88460 | 613828 | -0.05 | -0.71% |
| 2009-11-11 | 7.12 | 7.19 | 6.99 | 7.05 | 56211 | 397501 | -0.07 | -0.98% |
| 2009-11-10 | 7.08 | 7.19 | 7.01 | 7.12 | 81378 | 577509 | 0.05 | 0.71% |
| 2009-11-09 | 7.00 | 7.13 | 6.97 | 7.07 | 84334 | 595514 | 0.07 | 1.00% |
| 2009-11-06 | 7.03 | 7.16 | 6.95 | 7.00 | 109331 | 768014 | 0.00 | 0.00% |
| 2009-11-05 | 6.93 | 7.28 | 6.91 | 7.00 | 121984 | 867111 | 0.07 | 1.01% |
| 2009-11-04 | 6.99 | 7.05 | 6.83 | 6.93 | 88804 | 617562 | -0.04 | -0.57% |
| 2009-11-03 | 6.78 | 7.06 | 6.78 | 6.97 | 129937 | 900090 | 0.13 | 1.90% |
| 2009-11-02 | 6.69 | 6.86 | 6.45 | 6.84 | 97764 | 653051 | 0.14 | 2.09% |
| 2009-10-30 | 6.66 | 6.82 | 6.59 | 6.70 | 108493 | 727733 | -0.03 | -0.45% |
| 2009-10-29 | 6.35 | 7.06 | 6.31 | 6.73 | 250235 | 1694497 | 0.31 | 4.83% |
| 2009-10-28 | 6.27 | 6.42 | 6.24 | 6.42 | 56337 | 356622 | 0.16 | 2.56% |
| 2009-10-27 | 6.45 | 6.45 | 6.25 | 6.26 | 62962 | 398914 | -0.26 | -3.99% |
| 2009-10-26 | 6.52 | 6.59 | 6.41 | 6.52 | 91088 | 592106 | 0.07 | 1.08% |
| 2009-10-23 | 6.32 | 6.52 | 6.32 | 6.45 | 65912 | 425145 | 0.11 | 1.74% |
| 2009-10-22 | 6.40 | 6.44 | 6.29 | 6.34 | 42848 | 272047 | -0.11 | -1.71% |
| 2009-10-21 | 6.41 | 6.50 | 6.30 | 6.45 | 79794 | 512595 | 0.06 | 0.94% |
| 2009-10-20 | 6.31 | 6.40 | 6.29 | 6.39 | 49534 | 314319 | 0.07 | 1.11% |
| 2009-10-19 | 6.22 | 6.35 | 6.22 | 6.32 | 41481 | 261027 | 0.02 | 0.32% |
| 2009-10-16 | 6.16 | 6.32 | 6.13 | 6.30 | 53910 | 335029 | 0.15 | 2.44% |
| 2009-10-15 | 6.21 | 6.25 | 6.11 | 6.15 | 39844 | 245591 | -0.06 | -0.97% |
| 2009-10-14 | 6.06 | 6.33 | 6.03 | 6.21 | 81905 | 508261 | 0.17 | 2.81% |
| 2009-10-13 | 5.96 | 6.05 | 5.96 | 6.04 | 21462 | 128986 | 0.06 | 1.00% |
| 2009-10-12 | 5.97 | 6.07 | 5.92 | 5.98 | 28369 | 170145 | -0.05 | -0.83% |
| 2009-10-09 | 5.83 | 6.04 | 5.80 | 6.03 | 41672 | 246992 | 0.30 | 5.24% |
| 2009-09-30 | 5.83 | 5.83 | 5.72 | 5.73 | 20109 | 115994 | 0.02 | 0.35% |
| 2009-09-29 | 5.80 | 5.88 | 5.62 | 5.71 | 24990 | 143460 | -0.08 | -1.38% |
| 2009-09-28 | 6.06 | 6.14 | 5.74 | 5.79 | 37590 | 223626 | -0.33 | -5.39% |
| 2009-09-25 | 6.19 | 6.25 | 6.10 | 6.12 | 45607 | 282003 | -0.09 | -1.45% |
| 2009-09-24 | 6.04 | 6.21 | 5.79 | 6.21 | 49259 | 296709 | 0.16 | 2.65% |
| 2009-09-23 | 6.13 | 6.25 | 5.99 | 6.05 | 32541 | 197965 | -0.09 | -1.47% |
| 2009-09-22 | 6.22 | 6.40 | 6.14 | 6.14 | 34998 | 219449 | -0.14 | -2.23% |
| 2009-09-21 | 6.31 | 6.31 | 6.00 | 6.28 | 55254 | 340929 | -0.05 | -0.79% |
| 2009-09-18 | 6.59 | 6.64 | 6.30 | 6.33 | 72648 | 473214 | -0.23 | -3.51% |
| 2009-09-17 | 6.42 | 6.66 | 6.40 | 6.56 | 75633 | 494717 | 0.14 | 2.18% |
| 2009-09-16 | 6.43 | 6.49 | 6.30 | 6.42 | 75584 | 483050 | -0.11 | -1.69% |
| 2009-09-15 | 6.34 | 6.65 | 6.30 | 6.53 | 134791 | 879504 | 0.23 | 3.65% |
| 2009-09-14 | 6.24 | 6.32 | 6.15 | 6.30 | 67395 | 421245 | 0.08 | 1.29% |
| 2009-09-11 | 6.05 | 6.24 | 6.04 | 6.22 | 55224 | 338874 | 0.15 | 2.47% |
| 2009-09-10 | 6.09 | 6.14 | 6.04 | 6.07 | 45335 | 275405 | -0.06 | -0.98% |
| 2009-09-09 | 6.28 | 6.28 | 6.07 | 6.13 | 105245 | 645736 | -0.11 | -1.76% |
| 2009-09-08 | 6.08 | 6.25 | 6.05 | 6.24 | 61359 | 377732 | 0.09 | 1.46% |
| 2009-09-07 | 5.96 | 6.19 | 5.96 | 6.15 | 74285 | 452941 | 0.16 | 2.67% |
| 2009-09-04 | 5.81 | 6.07 | 5.80 | 5.99 | 52692 | 311851 | 0.11 | 1.87% |
| 2009-09-03 | 5.70 | 5.93 | 5.61 | 5.88 | 46032 | 266055 | 0.24 | 4.25% |
| 2009-09-02 | 5.62 | 5.69 | 5.43 | 5.64 | 34405 | 192287 | 0.03 | 0.54% |
| 2009-09-01 | 5.58 | 5.71 | 5.56 | 5.61 | 34791 | 195813 | 0.05 | 0.90% |
| 2009-08-31 | 6.00 | 6.00 | 5.54 | 5.56 | 47625 | 272819 | -0.52 | -8.55% |
| 2009-08-28 | 6.33 | 6.35 | 6.05 | 6.08 | 38914 | 239031 | -0.21 | -3.34% |
| 2009-08-27 | 6.25 | 6.36 | 6.15 | 6.29 | 63440 | 397367 | -0.01 | -0.16% |
| 2009-08-26 | 6.12 | 6.40 | 6.11 | 6.30 | 74765 | 471011 | 0.11 | 1.78% |
| 2009-08-25 | 6.05 | 6.19 | 5.93 | 6.19 | 69669 | 419589 | 0.06 | 0.98% |
| 2009-08-24 | 6.03 | 6.20 | 5.92 | 6.13 | 59552 | 362230 | 0.13 | 2.17% |
| 2009-08-21 | 5.87 | 6.00 | 5.81 | 6.00 | 41824 | 247886 | 0.11 | 1.87% |
| 2009-08-20 | 5.73 | 5.91 | 5.57 | 5.89 | 34861 | 202880 | 0.21 | 3.70% |
| 2009-08-19 | 5.92 | 6.08 | 5.55 | 5.68 | 52523 | 308199 | -0.25 | -4.22% |
| 2009-08-18 | 5.78 | 5.97 | 5.76 | 5.93 | 37962 | 222814 | 0.12 | 2.06% |
| 2009-08-17 | 6.31 | 6.31 | 5.76 | 5.81 | 64616 | 391283 | -0.56 | -8.79% |
| 2009-08-14 | 6.75 | 6.79 | 6.34 | 6.37 | 48290 | 315241 | -0.37 | -5.49% |
| N 2009-08-13 | 6.75 | 6.88 | 6.60 | 6.74 | 36826 | 247524 | 0.02 | 0.30% |
| 2009-08-12 | 7.07 | 7.10 | 6.70 | 6.72 | 56141 | 384493 | -0.37 | -5.22% |
| 2009-08-11 | 7.17 | 7.19 | 7.01 | 7.09 | 36872 | 261320 | -0.05 | -0.70% |
| 2009-08-10 | 7.05 | 7.23 | 7.00 | 7.14 | 53218 | 377930 | 0.17 | 2.44% |
| N 2009-08-07 | 7.18 | 7.27 | 6.92 | 6.97 | 57059 | 405002 | -0.23 | -3.19% |
| 2009-08-06 | 7.39 | 7.47 | 7.10 | 7.20 | 79698 | 578046 | -0.30 | -4.00% |
| 2009-08-05 | 7.39 | 7.62 | 7.29 | 7.50 | 119082 | 886490 | 0.08 | 1.08% |
| 2009-08-04 | 7.16 | 7.42 | 7.08 | 7.42 | 99769 | 721366 | 0.25 | 3.49% |
| 2009-08-03 | 7.09 | 7.22 | 7.00 | 7.17 | 68138 | 486209 | 0.08 | 1.13% |
| 2009-07-31 | 6.89 | 7.13 | 6.80 | 7.09 | 75349 | 526074 | 0.23 | 3.35% |
| 2009-07-30 | 7.00 | 7.05 | 6.62 | 6.86 | 78833 | 537458 | 0.02 | 0.29% |
| 2009-07-29 | 7.40 | 7.44 | 6.70 | 6.84 | 128448 | 913586 | -0.60 | -8.06% |
| 2009-07-28 | 7.36 | 7.48 | 7.16 | 7.44 | 98617 | 722334 | 0.08 | 1.09% |
| 2009-07-27 | 7.33 | 7.39 | 7.20 | 7.36 | 89052 | 650259 | 0.04 | 0.55% |
| 2009-07-24 | 7.47 | 7.58 | 7.12 | 7.32 | 95731 | 703702 | -0.11 | -1.48% |
| 2009-07-23 | 7.39 | 7.53 | 7.34 | 7.43 | 78422 | 581688 | 0.02 | 0.27% |
| 2009-07-22 | 7.36 | 7.58 | 7.34 | 7.41 | 85707 | 638408 | 0.05 | 0.68% |
| 2009-07-21 | 7.73 | 7.73 | 7.30 | 7.36 | 126466 | 952404 | -0.36 | -4.66% |
| N 2009-07-20 | 7.60 | 7.95 | 7.58 | 7.72 | 229528 | 1778064 | 0.24 | 3.21% |
| N 2009-07-17 | 7.03 | 7.53 | 7.02 | 7.48 | 167061 | 1225462 | 0.45 | 6.40% |
| 2009-07-16 | 7.14 | 7.25 | 7.02 | 7.03 | 104945 | 746295 | -0.17 | -2.36% |
| 2009-07-15 | 7.19 | 7.30 | 7.13 | 7.20 | 91830 | 662456 | -0.02 | -0.28% |
| 2009-07-14 | 7.17 | 7.25 | 7.08 | 7.22 | 103869 | 742744 | 0.06 | 0.84% |
| 2009-07-13 | 7.04 | 7.31 | 7.00 | 7.16 | 138773 | 999945 | 0.11 | 1.56% |
| 2009-07-10 | 7.00 | 7.07 | 6.91 | 7.05 | 90938 | 635444 | 0.05 | 0.71% |
| 2009-07-09 | 6.90 | 7.04 | 6.85 | 7.00 | 95222 | 663509 | 0.12 | 1.74% |
| 2009-07-08 | 6.67 | 6.90 | 6.64 | 6.88 | 91539 | 621805 | 0.17 | 2.53% |
| 2009-07-07 | 6.68 | 6.81 | 6.60 | 6.71 | 67917 | 456915 | 0.00 | 0.00% |
| 2009-07-06 | 6.72 | 6.75 | 6.56 | 6.71 | 82158 | 546461 | 0.01 | 0.15% |
| 2009-07-03 | 6.66 | 6.89 | 6.65 | 6.70 | 78128 | 529040 | -0.05 | -0.74% |
| N 2009-07-02 | 6.92 | 6.93 | 6.70 | 6.75 | 92761 | 628871 | -0.14 | -2.03% |
| N 2009-07-01 | 6.98 | 7.07 | 6.86 | 6.89 | 133208 | 926102 | 0.06 | 0.88% |
| N 2009-06-30 | 6.80 | 6.93 | 6.66 | 6.83 | 85366 | 578742 | 0.03 | 0.44% |
| 2009-06-29 | 6.68 | 6.94 | 6.66 | 6.80 | 105525 | 717630 | 0.08 | 1.19% |
| 2009-06-26 | 6.51 | 6.78 | 6.43 | 6.72 | 111754 | 743184 | 0.26 | 4.03% |
| 2009-06-25 | 6.63 | 6.75 | 6.43 | 6.46 | 81167 | 532774 | -0.10 | -1.52% |
| 2009-06-24 | 6.42 | 6.59 | 6.35 | 6.56 | 68452 | 440579 | 0.15 | 2.34% |
| 2009-06-23 | 6.43 | 6.56 | 6.28 | 6.41 | 84856 | 543980 | -0.16 | -2.44% |
| 2009-06-19 | 6.43 | 6.92 | 6.40 | 6.57 | 157625 | 1047596 | 0.14 | 2.18% |
| 2009-06-18 | 6.37 | 6.46 | 6.31 | 6.43 | 78956 | 505195 | 0.08 | 1.26% |
| 2009-06-17 | 6.23 | 6.43 | 6.20 | 6.35 | 61370 | 389062 | 0.12 | 1.93% |
| 2009-06-16 | 6.25 | 6.37 | 6.18 | 6.23 | 42646 | 267020 | -0.06 | -0.95% |
| 2009-06-15 | 6.17 | 6.31 | 6.15 | 6.29 | 50188 | 313163 | 0.11 | 1.78% |
| 2009-06-12 | 6.37 | 6.47 | 6.08 | 6.18 | 89680 | 562706 | -0.24 | -3.74% |
| 2009-06-11 | 6.60 | 6.72 | 6.40 | 6.42 | 89452 | 586195 | -0.23 | -3.46% |
| N 2009-06-10 | 6.50 | 6.93 | 6.50 | 6.65 | 157568 | 1061293 | 0.02 | 0.30% |
| 2009-06-08 | 6.25 | 6.66 | 6.22 | 6.63 | 156860 | 1017835 | 0.34 | 5.41% |
| 2009-06-05 | 6.27 | 6.45 | 6.19 | 6.29 | 78307 | 493992 | -0.04 | -0.63% |
| N 2009-06-04 | 6.32 | 6.55 | 6.28 | 6.33 | 143981 | 922993 | 0.10 | 1.60% |
| N 2009-06-03 | 6.31 | 6.36 | 6.18 | 6.23 | 68352 | 426241 | -0.08 | -1.27% |
| 2009-06-02 | 6.22 | 6.39 | 6.14 | 6.31 | 110666 | 695487 | 0.11 | 1.77% |
| 2009-06-01 | 6.22 | 6.27 | 6.16 | 6.20 | 53408 | 331624 | 0.03 | 0.49% |
| 2009-05-27 | 6.23 | 6.32 | 6.12 | 6.17 | 59217 | 366962 | -0.08 | -1.28% |
| 2009-05-26 | 6.23 | 6.39 | 6.21 | 6.25 | 151564 | 955190 | 0.07 | 1.13% |
