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 | 7.20 | 7.26 | 6.93 | 6.94 | 134826 | 954772 | -0.36 | -4.93% |
| 2009-11-26 | 7.87 | 7.87 | 7.25 | 7.30 | 252754 | 1912043 | -0.53 | -6.77% |
| 2009-11-25 | 7.58 | 7.85 | 7.43 | 7.83 | 252636 | 1945349 | 0.24 | 3.16% |
| 2009-11-24 | 7.61 | 8.05 | 7.50 | 7.59 | 444904 | 3467743 | 0.05 | 0.66% |
| 2009-11-23 | 7.56 | 7.64 | 7.42 | 7.54 | 154823 | 1163473 | -0.01 | -0.13% |
| 2009-11-20 | 7.50 | 7.64 | 7.41 | 7.55 | 141061 | 1066724 | 0.03 | 0.40% |
| 2009-11-19 | 7.44 | 7.58 | 7.40 | 7.52 | 114526 | 855380 | 0.09 | 1.21% |
| 2009-11-18 | 7.51 | 7.61 | 7.38 | 7.43 | 138700 | 1034515 | -0.14 | -1.85% |
| 2009-11-17 | 7.50 | 7.69 | 7.44 | 7.57 | 221452 | 1679004 | 0.07 | 0.93% |
| 2009-11-16 | 7.10 | 7.60 | 7.10 | 7.50 | 345045 | 2532020 | 0.40 | 5.63% |
| 2009-11-13 | 7.19 | 7.21 | 6.98 | 7.10 | 227036 | 1605366 | -0.14 | -1.93% |
| 2009-11-12 | 7.20 | 7.35 | 7.09 | 7.24 | 258401 | 1871149 | 0.05 | 0.69% |
| 2009-11-11 | 7.28 | 7.35 | 7.04 | 7.19 | 196687 | 1415470 | -0.04 | -0.55% |
| 2009-11-10 | 7.24 | 7.37 | 7.10 | 7.23 | 239392 | 1731672 | 0.04 | 0.56% |
| 2009-11-09 | 7.06 | 7.24 | 7.05 | 7.19 | 177692 | 1271396 | 0.11 | 1.55% |
| 2009-11-06 | 7.06 | 7.18 | 7.01 | 7.08 | 118721 | 841308 | 0.08 | 1.14% |
| 2009-11-05 | 6.98 | 7.05 | 6.90 | 7.00 | 117128 | 815836 | -0.02 | -0.28% |
| 2009-11-04 | 6.80 | 7.09 | 6.70 | 7.02 | 202906 | 1405738 | 0.19 | 2.78% |
| 2009-11-03 | 6.64 | 6.88 | 6.63 | 6.83 | 153453 | 1039159 | 0.19 | 2.86% |
| 2009-11-02 | 6.47 | 6.65 | 6.29 | 6.64 | 106531 | 692715 | 0.08 | 1.22% |
| 2009-10-30 | 6.59 | 6.66 | 6.54 | 6.56 | 87993 | 580670 | 0.07 | 1.08% |
| 2009-10-29 | 6.51 | 6.56 | 6.43 | 6.49 | 118325 | 766467 | -0.21 | -3.13% |
| 2009-10-28 | 6.77 | 6.82 | 6.47 | 6.70 | 208842 | 1383781 | -0.09 | -1.32% |
| 2009-10-27 | 7.16 | 7.16 | 6.78 | 6.79 | 125247 | 869884 | -0.43 | -5.96% |
| 2009-10-26 | 7.19 | 7.35 | 7.19 | 7.22 | 80440 | 583161 | 0.00 | 0.00% |
| 2009-10-23 | 7.15 | 7.31 | 7.13 | 7.22 | 114660 | 831575 | 0.09 | 1.26% |
| 2009-10-22 | 7.20 | 7.35 | 7.10 | 7.13 | 82125 | 590661 | -0.11 | -1.52% |
| 2009-10-21 | 7.19 | 7.36 | 7.13 | 7.24 | 128896 | 933413 | 0.02 | 0.28% |
| 2009-10-20 | 7.25 | 7.32 | 7.12 | 7.22 | 131633 | 946707 | -0.08 | -1.10% |
| 2009-10-19 | 6.91 | 7.36 | 6.83 | 7.30 | 208818 | 1490965 | 0.37 | 5.34% |
| 2009-10-16 | 6.98 | 6.99 | 6.70 | 6.93 | 127317 | 869771 | -0.05 | -0.72% |
| 2009-10-15 | 6.80 | 7.05 | 6.75 | 6.98 | 222445 | 1546996 | 0.24 | 3.56% |
| 2009-10-14 | 6.72 | 6.84 | 6.60 | 6.74 | 145703 | 981627 | 0.03 | 0.45% |
| 2009-10-13 | 6.52 | 6.80 | 6.48 | 6.71 | 133053 | 882110 | 0.15 | 2.29% |
| 2009-10-12 | 6.60 | 6.63 | 6.47 | 6.56 | 138221 | 903163 | -0.13 | -1.94% |
| 2009-10-09 | 6.38 | 6.80 | 6.33 | 6.69 | 124355 | 820380 | 0.41 | 6.53% |
| 2009-09-30 | 6.24 | 6.40 | 6.21 | 6.28 | 64179 | 404610 | 0.08 | 1.29% |
| 2009-09-29 | 6.35 | 6.40 | 6.10 | 6.20 | 87600 | 543940 | -0.14 | -2.21% |
| 2009-09-28 | 6.58 | 6.72 | 6.29 | 6.34 | 100441 | 658481 | -0.25 | -3.79% |
| 2009-09-25 | 6.54 | 6.72 | 6.45 | 6.59 | 94735 | 622959 | -0.04 | -0.60% |
| N 2009-09-24 | 6.48 | 6.72 | 6.37 | 6.63 | 138289 | 903611 | 0.17 | 2.63% |
| N 2009-09-23 | 6.60 | 6.69 | 6.39 | 6.46 | 125969 | 820600 | -0.17 | -2.56% |
| N 2009-09-22 | 6.90 | 6.93 | 6.55 | 6.63 | 266006 | 1784837 | -0.31 | -4.47% |
| 2009-09-21 | 7.04 | 7.07 | 6.60 | 6.94 | 237541 | 1621512 | -0.21 | -2.94% |
| 2009-09-18 | 7.55 | 7.58 | 6.99 | 7.15 | 219277 | 1597329 | -0.47 | -6.17% |
| 2009-09-17 | 7.46 | 7.70 | 7.46 | 7.62 | 95446 | 726411 | 0.10 | 1.33% |
| 2009-09-16 | 7.58 | 7.67 | 7.28 | 7.52 | 172288 | 1288784 | -0.13 | -1.70% |
| 2009-09-15 | 7.31 | 7.80 | 7.31 | 7.65 | 211404 | 1594105 | 0.25 | 3.38% |
| 2009-09-14 | 7.32 | 7.45 | 7.26 | 7.40 | 154249 | 1135641 | 0.04 | 0.54% |
| 2009-09-11 | 7.23 | 7.48 | 7.18 | 7.36 | 199215 | 1460346 | 0.04 | 0.55% |
| 2009-09-10 | 7.16 | 7.47 | 7.06 | 7.32 | 246771 | 1813162 | 0.08 | 1.10% |
| N 2009-09-09 | 6.81 | 7.25 | 6.80 | 7.24 | 251126 | 1753402 | 0.37 | 5.39% |
| 2009-09-08 | 6.70 | 6.89 | 6.49 | 6.87 | 215953 | 1449741 | 0.15 | 2.23% |
| 2009-09-07 | 6.83 | 6.92 | 6.66 | 6.72 | 200499 | 1357146 | -0.05 | -0.74% |
| 2009-09-04 | 6.73 | 6.99 | 6.68 | 6.77 | 167099 | 1140021 | -0.05 | -0.73% |
| 2009-09-03 | 6.34 | 6.90 | 6.28 | 6.82 | 296181 | 1973600 | 0.53 | 8.43% |
| 2009-09-02 | 6.29 | 6.41 | 6.16 | 6.29 | 101134 | 635045 | -0.05 | -0.79% |
| 2009-09-01 | 6.39 | 6.50 | 6.20 | 6.34 | 204911 | 1306757 | -0.05 | -0.78% |
| 2009-08-31 | 7.04 | 7.04 | 6.39 | 6.39 | 279815 | 1818361 | -0.71 | -10.00% |
| N 2009-08-28 | 7.53 | 7.64 | 6.99 | 7.10 | 188293 | 1354476 | -0.48 | -6.33% |
| N 2009-08-27 | 7.60 | 7.85 | 7.47 | 7.58 | 143365 | 1094093 | -0.20 | -2.57% |
| N 2009-08-26 | 7.50 | 7.90 | 7.35 | 7.78 | 139860 | 1069578 | 0.08 | 1.04% |
| N 2009-08-25 | 7.70 | 7.72 | 7.10 | 7.70 | 199421 | 1474869 | -0.13 | -1.66% |
| N 2009-08-24 | 7.60 | 7.83 | 7.40 | 7.83 | 175850 | 1344226 | 0.23 | 3.03% |
| 2009-08-21 | 7.38 | 7.80 | 7.24 | 7.60 | 171612 | 1297763 | 0.22 | 2.98% |
| 2009-08-20 | 7.15 | 7.43 | 7.01 | 7.38 | 146305 | 1066605 | 0.20 | 2.79% |
| N 2009-08-19 | 7.61 | 7.61 | 6.89 | 7.18 | 229846 | 1666705 | -0.46 | -6.02% |
| N 2009-08-18 | 7.46 | 7.87 | 7.22 | 7.64 | 267703 | 2049126 | 0.14 | 1.87% |
| N 2009-08-17 | 8.20 | 8.25 | 7.23 | 7.50 | 370598 | 2854020 | -0.53 | -6.60% |
| N 2009-08-14 | 8.21 | 8.52 | 7.99 | 8.03 | 154408 | 1272131 | -0.22 | -2.67% |
| N 2009-08-13 | 8.20 | 8.30 | 7.96 | 8.25 | 137009 | 1107087 | 0.05 | 0.61% |
| 2009-08-12 | 8.53 | 8.53 | 8.14 | 8.20 | 143752 | 1198210 | -0.40 | -4.65% |
| 2009-08-11 | 8.68 | 8.71 | 8.35 | 8.60 | 145491 | 1242692 | -0.03 | -0.35% |
| N 2009-08-10 | 8.65 | 8.80 | 8.40 | 8.63 | 132471 | 1136870 | 0.00 | 0.00% |
| N 2009-08-07 | 9.03 | 9.19 | 8.46 | 8.63 | 232928 | 2041454 | -0.40 | -4.43% |
| 2009-08-06 | 9.60 | 9.60 | 8.96 | 9.03 | 239067 | 2182274 | -0.65 | -6.71% |
| N 2009-08-05 | 10.06 | 10.07 | 9.50 | 9.68 | 190520 | 1856492 | -0.52 | -5.10% |
| N 2009-08-04 | 10.20 | 10.46 | 9.88 | 10.20 | 277916 | 2830826 | 0.16 | 1.59% |
| 2009-08-03 | 9.43 | 10.18 | 9.43 | 10.04 | 444882 | 4419565 | 0.68 | 7.26% |
| N 2009-07-31 | 9.60 | 9.60 | 9.14 | 9.36 | 184560 | 1721654 | 0.00 | 0.00% |
| N 2009-07-30 | 9.21 | 9.90 | 9.10 | 9.36 | 347556 | 3279592 | -0.22 | -2.30% |
| N 2009-07-28 | 9.02 | 9.60 | 9.02 | 9.58 | 356540 | 3364101 | 0.60 | 6.68% |
| 2009-07-27 | 8.60 | 9.00 | 8.60 | 8.98 | 206831 | 1840159 | 0.43 | 5.03% |
| 2009-07-24 | 8.65 | 8.70 | 8.38 | 8.55 | 111279 | 947840 | -0.05 | -0.58% |
| 2009-07-23 | 8.68 | 8.72 | 8.45 | 8.60 | 119402 | 1024850 | -0.07 | -0.81% |
| 2009-07-22 | 8.57 | 8.85 | 8.45 | 8.67 | 103113 | 893558 | 0.11 | 1.28% |
| N 2009-07-21 | 8.91 | 9.14 | 8.53 | 8.56 | 162543 | 1444556 | -0.35 | -3.93% |
| 2009-07-20 | 8.79 | 9.12 | 8.68 | 8.91 | 214429 | 1920680 | 0.17 | 1.95% |
| 2009-07-17 | 8.78 | 8.95 | 8.58 | 8.74 | 305255 | 2669623 | -0.04 | -0.46% |
| 2009-07-16 | 8.90 | 9.08 | 8.72 | 8.78 | 129151 | 1142368 | -0.14 | -1.57% |
| 2009-07-15 | 8.72 | 9.25 | 8.65 | 8.92 | 177223 | 1593206 | 0.22 | 2.53% |
| 2009-07-14 | 8.39 | 8.76 | 8.38 | 8.70 | 120821 | 1042943 | 0.32 | 3.82% |
| 2009-07-13 | 8.50 | 8.60 | 8.38 | 8.38 | 96267 | 814106 | -0.12 | -1.41% |
| 2009-07-10 | 8.66 | 8.83 | 8.38 | 8.50 | 159107 | 1352660 | -0.18 | -2.07% |
| 2009-07-09 | 8.50 | 9.02 | 8.45 | 8.68 | 212232 | 1867917 | 0.14 | 1.64% |
| 2009-07-08 | 8.39 | 8.76 | 8.30 | 8.54 | 164058 | 1392176 | -0.11 | -1.27% |
| 2009-07-07 | 8.86 | 9.30 | 8.46 | 8.65 | 319063 | 2851341 | -0.12 | -1.37% |
| 2009-07-06 | 7.92 | 8.77 | 7.92 | 8.77 | 317164 | 2703395 | 0.80 | 10.04% |
| 2009-07-03 | 7.93 | 8.12 | 7.75 | 7.97 | 99879 | 795495 | 0.01 | 0.13% |
| 2009-07-02 | 7.76 | 8.02 | 7.75 | 7.96 | 151186 | 1199836 | 0.21 | 2.71% |
| 2009-07-01 | 7.35 | 7.83 | 7.22 | 7.75 | 251755 | 1928387 | 0.34 | 4.59% |
| N 2009-06-30 | 7.53 | 7.59 | 7.31 | 7.41 | 123773 | 917105 | -0.12 | -1.59% |
| 2009-06-29 | 7.50 | 7.74 | 7.43 | 7.53 | 155085 | 1178582 | 0.18 | 2.45% |
| 2009-06-26 | 7.40 | 7.58 | 7.23 | 7.35 | 122064 | 908626 | -0.06 | -0.81% |
| 2009-06-25 | 7.32 | 7.49 | 7.20 | 7.41 | 151108 | 1116343 | 0.01 | 0.14% |
| 2009-06-24 | 7.12 | 7.73 | 7.12 | 7.40 | 480537 | 3581485 | 0.32 | 4.52% |
| 2009-06-23 | 6.68 | 7.30 | 6.53 | 7.08 | 485824 | 3391211 | 0.34 | 5.04% |
| 2009-06-22 | 6.41 | 6.98 | 6.40 | 6.74 | 429814 | 2874028 | 0.39 | 6.14% |
| 2009-06-19 | 6.47 | 6.53 | 6.30 | 6.35 | 153031 | 979073 | -0.08 | -1.24% |
| 2009-06-18 | 6.45 | 6.50 | 6.40 | 6.43 | 118365 | 763646 | -0.03 | -0.46% |
| 2009-06-17 | 6.35 | 6.48 | 6.22 | 6.46 | 186620 | 1187053 | 0.11 | 1.73% |
| 2009-06-16 | 6.27 | 6.44 | 6.23 | 6.35 | 187283 | 1190147 | 0.06 | 0.95% |
| 2009-06-15 | 6.25 | 6.29 | 6.09 | 6.29 | 110163 | 684316 | 0.03 | 0.48% |
| 2009-06-12 | 6.45 | 6.45 | 6.21 | 6.26 | 155257 | 980492 | -0.20 | -3.10% |
| 2009-06-11 | 6.49 | 6.59 | 6.43 | 6.46 | 227697 | 1474689 | -0.03 | -0.46% |
| N 2009-06-10 | 6.47 | 6.55 | 6.39 | 6.49 | 224327 | 1445988 | 0.03 | 0.46% |
| 2009-06-09 | 6.52 | 6.56 | 6.36 | 6.46 | 135441 | 870941 | -0.06 | -0.92% |
| 2009-06-08 | 6.75 | 6.80 | 6.48 | 6.52 | 147769 | 974082 | -0.17 | -2.54% |
| 2009-06-05 | 6.86 | 7.01 | 6.66 | 6.69 | 196510 | 1352320 | -0.16 | -2.34% |
| N 2009-06-04 | 6.61 | 6.96 | 6.57 | 6.85 | 338093 | 2308431 | 0.25 | 3.79% |
| 2009-06-03 | 6.59 | 6.70 | 6.43 | 6.60 | 163376 | 1071827 | 0.02 | 0.30% |
| 2009-06-02 | 6.60 | 6.70 | 6.50 | 6.58 | 181637 | 1196730 | 0.00 | 0.00% |
| 2009-06-01 | 6.48 | 6.67 | 6.39 | 6.58 | 149305 | 972730 | 0.11 | 1.70% |
