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 | 7.56 | 7.90 | 7.53 | 7.63 | 119511 | 923099 | -0.07 | -0.91% |
| 2009-11-26 | 8.36 | 8.36 | 7.60 | 7.70 | 208103 | 1665875 | -0.63 | -7.56% |
| 2009-11-25 | 8.18 | 8.35 | 7.92 | 8.33 | 177059 | 1445780 | 0.08 | 0.97% |
| 2009-11-24 | 8.62 | 8.90 | 8.18 | 8.25 | 243142 | 2091664 | -0.37 | -4.29% |
| 2009-11-23 | 8.66 | 8.67 | 8.50 | 8.62 | 158986 | 1364335 | 0.02 | 0.23% |
| 2009-11-20 | 8.50 | 8.70 | 8.35 | 8.60 | 203160 | 1736038 | 0.12 | 1.42% |
| 2009-11-19 | 8.40 | 8.59 | 8.30 | 8.48 | 185148 | 1561031 | 0.04 | 0.47% |
| 2009-11-18 | 8.60 | 8.67 | 8.37 | 8.44 | 139440 | 1183903 | -0.18 | -2.09% |
| 2009-11-17 | 8.37 | 8.68 | 8.32 | 8.62 | 223571 | 1910352 | 0.26 | 3.11% |
| 2009-11-16 | 8.35 | 8.39 | 8.20 | 8.36 | 188338 | 1569192 | 0.07 | 0.84% |
| 2009-11-13 | 8.12 | 8.33 | 8.12 | 8.29 | 121787 | 1002254 | 0.12 | 1.47% |
| 2009-11-12 | 8.40 | 8.44 | 8.10 | 8.17 | 215324 | 1780429 | -0.17 | -2.04% |
| 2009-11-11 | 8.32 | 8.45 | 8.07 | 8.34 | 295789 | 2434863 | -0.06 | -0.71% |
| 2009-11-10 | 8.88 | 9.00 | 8.29 | 8.40 | 546924 | 4659464 | -0.60 | -6.67% |
| 2009-11-09 | 8.70 | 9.03 | 8.49 | 9.00 | 197186 | 1728370 | 0.27 | 3.09% |
| 2009-11-06 | 8.70 | 9.06 | 8.57 | 8.73 | 180299 | 1596721 | 0.06 | 0.69% |
| 2009-11-05 | 8.43 | 8.82 | 8.43 | 8.67 | 192661 | 1665820 | 0.18 | 2.12% |
| 2009-11-04 | 8.53 | 8.86 | 8.36 | 8.49 | 299381 | 2579963 | -0.09 | -1.05% |
| 2009-11-03 | 7.84 | 8.58 | 7.72 | 8.58 | 422540 | 3528263 | 0.78 | 10.00% |
| 2009-11-02 | 7.51 | 7.98 | 7.41 | 7.80 | 211784 | 1638347 | 0.07 | 0.91% |
| 2009-10-30 | 7.65 | 8.08 | 7.63 | 7.73 | 240500 | 1888190 | 0.09 | 1.18% |
| 2009-10-29 | 7.50 | 7.88 | 7.40 | 7.64 | 218319 | 1665875 | 0.00 | 0.00% |
| 2009-10-28 | 7.45 | 7.74 | 7.30 | 7.64 | 269307 | 2040044 | 0.08 | 1.06% |
| 2009-10-27 | 7.28 | 8.05 | 7.05 | 7.56 | 520251 | 3883724 | 0.24 | 3.28% |
| 2009-10-26 | 6.62 | 7.32 | 6.61 | 7.32 | 363452 | 2599093 | 0.67 | 10.07% |
| 2009-10-23 | 6.60 | 6.79 | 6.58 | 6.65 | 62296 | 417251 | 0.04 | 0.60% |
| 2009-10-22 | 6.68 | 6.77 | 6.59 | 6.61 | 62037 | 412681 | -0.11 | -1.64% |
| 2009-10-21 | 6.61 | 6.89 | 6.60 | 6.72 | 95875 | 649615 | 0.12 | 1.82% |
| 2009-10-20 | 6.60 | 6.73 | 6.52 | 6.60 | 68919 | 457335 | 0.01 | 0.15% |
| 2009-10-19 | 6.46 | 6.62 | 6.36 | 6.59 | 65370 | 426980 | 0.15 | 2.33% |
| 2009-10-16 | 6.38 | 6.48 | 6.32 | 6.44 | 37261 | 237868 | 0.02 | 0.31% |
| 2009-10-15 | 6.51 | 6.52 | 6.31 | 6.42 | 61891 | 395967 | -0.03 | -0.47% |
| 2009-10-14 | 6.50 | 6.67 | 6.41 | 6.45 | 61621 | 401785 | -0.05 | -0.77% |
| 2009-10-13 | 6.25 | 6.54 | 6.24 | 6.50 | 47008 | 301115 | 0.20 | 3.17% |
| 2009-10-12 | 6.29 | 6.36 | 6.25 | 6.30 | 45392 | 286514 | 0.04 | 0.64% |
| 2009-10-09 | 5.92 | 6.26 | 5.92 | 6.26 | 56099 | 346043 | 0.38 | 6.46% |
| 2009-09-30 | 5.95 | 6.06 | 5.84 | 5.88 | 38997 | 232610 | -0.02 | -0.34% |
| 2009-09-29 | 6.07 | 6.17 | 5.70 | 5.90 | 55541 | 328288 | -0.19 | -3.12% |
| 2009-09-28 | 6.43 | 6.52 | 6.05 | 6.09 | 44619 | 281084 | -0.26 | -4.09% |
| 2009-09-25 | 6.49 | 6.53 | 6.34 | 6.35 | 57601 | 370699 | -0.12 | -1.85% |
| 2009-09-24 | 6.41 | 6.58 | 6.30 | 6.47 | 63272 | 408331 | 0.05 | 0.78% |
| 2009-09-23 | 6.64 | 6.76 | 6.41 | 6.42 | 70644 | 464741 | -0.26 | -3.89% |
| 2009-09-22 | 6.81 | 7.05 | 6.65 | 6.68 | 102113 | 696856 | -0.21 | -3.05% |
| 2009-09-21 | 6.66 | 6.90 | 6.41 | 6.89 | 101611 | 675344 | 0.19 | 2.84% |
| 2009-09-18 | 7.01 | 7.14 | 6.58 | 6.70 | 145318 | 997819 | -0.34 | -4.83% |
| 2009-09-17 | 7.00 | 7.24 | 6.96 | 7.04 | 155423 | 1096825 | -0.03 | -0.42% |
| 2009-09-16 | 6.86 | 7.16 | 6.70 | 7.07 | 238740 | 1675751 | 0.23 | 3.36% |
| 2009-09-15 | 6.54 | 7.11 | 6.51 | 6.84 | 234644 | 1608647 | 0.29 | 4.43% |
| 2009-09-14 | 6.45 | 6.57 | 6.37 | 6.55 | 79178 | 514087 | 0.13 | 2.02% |
| 2009-09-11 | 6.41 | 6.50 | 6.37 | 6.42 | 51604 | 331946 | 0.02 | 0.31% |
| 2009-09-10 | 6.52 | 6.55 | 6.36 | 6.40 | 61504 | 396806 | -0.12 | -1.84% |
| 2009-09-09 | 6.57 | 6.69 | 6.41 | 6.52 | 111886 | 731813 | -0.07 | -1.06% |
| 2009-09-08 | 6.31 | 6.64 | 6.25 | 6.59 | 152924 | 998477 | 0.26 | 4.11% |
| 2009-09-07 | 6.40 | 6.45 | 6.30 | 6.33 | 86880 | 554431 | -0.01 | -0.16% |
| 2009-09-04 | 6.40 | 6.43 | 6.23 | 6.34 | 95351 | 603161 | -0.09 | -1.40% |
| 2009-09-03 | 6.30 | 6.50 | 6.24 | 6.43 | 133543 | 851841 | 0.14 | 2.23% |
| 2009-09-02 | 6.13 | 6.43 | 6.08 | 6.29 | 154004 | 962677 | 0.26 | 4.31% |
| 2009-09-01 | 5.89 | 6.20 | 5.89 | 6.03 | 101576 | 619353 | -0.01 | -0.17% |
| 2009-08-31 | 6.54 | 6.55 | 6.00 | 6.04 | 154608 | 963174 | -0.50 | -7.64% |
| 2009-08-28 | 6.50 | 6.78 | 6.35 | 6.54 | 191854 | 1265043 | -0.03 | -0.46% |
| N 2009-08-27 | 6.26 | 6.64 | 6.25 | 6.57 | 198010 | 1286159 | 0.31 | 4.95% |
| N 2009-08-26 | 6.04 | 6.46 | 6.00 | 6.26 | 152342 | 959325 | 0.25 | 4.16% |
| 2009-08-25 | 5.86 | 6.08 | 5.63 | 6.01 | 128324 | 746585 | 0.14 | 2.38% |
| 2009-08-24 | 5.85 | 6.00 | 5.78 | 5.87 | 97087 | 571189 | 0.01 | 0.17% |
| 2009-08-21 | 5.84 | 5.88 | 5.70 | 5.86 | 100990 | 585256 | 0.02 | 0.34% |
| 2009-08-20 | 5.62 | 5.88 | 5.52 | 5.84 | 130232 | 741957 | 0.22 | 3.92% |
| 2009-08-19 | 5.63 | 5.71 | 5.38 | 5.62 | 65942 | 366144 | 0.06 | 1.08% |
| 2009-08-18 | 5.38 | 5.63 | 5.37 | 5.56 | 56458 | 311359 | 0.11 | 2.02% |
| 2009-08-17 | 5.98 | 5.98 | 5.44 | 5.45 | 82329 | 471331 | -0.41 | -7.00% |
| 2009-08-14 | 5.95 | 6.09 | 5.83 | 5.86 | 87229 | 519058 | -0.08 | -1.35% |
| N 2009-08-13 | 6.00 | 6.06 | 5.75 | 5.94 | 64279 | 380436 | -0.01 | -0.17% |
| N 2009-08-12 | 6.43 | 6.47 | 5.82 | 5.95 | 93017 | 569179 | -0.47 | -7.32% |
| 2009-08-11 | 6.41 | 6.50 | 6.36 | 6.42 | 60278 | 387599 | 0.00 | 0.00% |
| 2009-08-10 | 6.66 | 6.74 | 6.27 | 6.42 | 102041 | 659695 | -0.16 | -2.43% |
| 2009-08-07 | 6.80 | 6.90 | 6.55 | 6.58 | 95648 | 645782 | -0.12 | -1.79% |
| 2009-08-06 | 6.80 | 6.85 | 6.55 | 6.70 | 110300 | 740394 | -0.17 | -2.48% |
| 2009-08-05 | 6.72 | 6.95 | 6.61 | 6.87 | 188702 | 1281334 | 0.14 | 2.08% |
| 2009-08-04 | 6.79 | 6.80 | 6.60 | 6.73 | 119799 | 801476 | -0.05 | -0.74% |
| N 2009-08-03 | 6.79 | 6.85 | 6.61 | 6.78 | 119504 | 802702 | 0.06 | 0.89% |
| 2009-07-31 | 6.50 | 6.75 | 6.48 | 6.72 | 108002 | 717370 | 0.30 | 4.67% |
| 2009-07-30 | 6.52 | 6.75 | 6.12 | 6.42 | 142830 | 919705 | -0.13 | -1.99% |
| 2009-07-29 | 7.24 | 7.24 | 6.53 | 6.55 | 215203 | 1483295 | -0.71 | -9.78% |
| 2009-07-28 | 7.31 | 7.38 | 7.09 | 7.26 | 160873 | 1160452 | -0.03 | -0.41% |
| 2009-07-27 | 7.27 | 7.46 | 7.24 | 7.29 | 139153 | 1017469 | -0.02 | -0.27% |
| N 2009-07-24 | 7.42 | 7.59 | 7.18 | 7.31 | 227656 | 1695312 | -0.10 | -1.35% |
| 2009-07-23 | 7.23 | 7.45 | 7.05 | 7.41 | 194750 | 1416991 | 0.18 | 2.49% |
| 2009-07-22 | 7.01 | 7.35 | 6.99 | 7.23 | 143428 | 1034050 | 0.18 | 2.55% |
| 2009-07-21 | 7.21 | 7.30 | 6.95 | 7.05 | 125931 | 905345 | -0.18 | -2.49% |
| 2009-07-20 | 7.25 | 7.43 | 7.18 | 7.23 | 151537 | 1099885 | 0.01 | 0.14% |
| 2009-07-17 | 7.25 | 7.35 | 7.15 | 7.22 | 89806 | 647142 | -0.03 | -0.41% |
| 2009-07-16 | 7.49 | 7.52 | 7.18 | 7.25 | 126870 | 933617 | -0.21 | -2.81% |
| N 2009-07-15 | 7.33 | 7.50 | 7.31 | 7.46 | 129585 | 961248 | 0.16 | 2.19% |
| 2009-07-14 | 7.16 | 7.30 | 7.07 | 7.30 | 133649 | 958381 | 0.13 | 1.81% |
| N 2009-07-13 | 7.20 | 7.43 | 7.16 | 7.17 | 101312 | 733264 | -0.03 | -0.42% |
| 2009-07-10 | 7.22 | 7.55 | 7.16 | 7.20 | 170582 | 1247618 | -0.01 | -0.14% |
| 2009-07-09 | 6.77 | 7.29 | 6.71 | 7.21 | 205240 | 1450592 | 0.45 | 6.66% |
| 2009-07-08 | 6.70 | 6.85 | 6.62 | 6.76 | 83815 | 563222 | 0.02 | 0.30% |
| 2009-07-07 | 6.68 | 6.91 | 6.63 | 6.74 | 116025 | 785719 | 0.09 | 1.35% |
| 2009-07-06 | 6.76 | 6.84 | 6.60 | 6.65 | 148179 | 988032 | -0.13 | -1.92% |
| 2009-07-03 | 6.75 | 6.93 | 6.65 | 6.78 | 151123 | 1019686 | -0.05 | -0.73% |
| 2009-07-02 | 7.00 | 7.10 | 6.75 | 6.83 | 200345 | 1377374 | -0.20 | -2.85% |
| 2009-07-01 | 6.88 | 7.18 | 6.75 | 7.03 | 171282 | 1203525 | 0.16 | 2.33% |
| 2009-06-30 | 6.65 | 6.99 | 6.61 | 6.87 | 157197 | 1074143 | 0.16 | 2.38% |
| 2009-06-29 | 6.87 | 7.04 | 6.66 | 6.71 | 256098 | 1751914 | -0.05 | -0.74% |
| 2009-06-26 | 6.44 | 6.98 | 6.21 | 6.76 | 332413 | 2182243 | 0.32 | 4.97% |
| 2009-06-25 | 5.98 | 6.55 | 5.94 | 6.44 | 360188 | 2269385 | 0.44 | 7.33% |
| 2009-06-24 | 5.75 | 6.03 | 5.68 | 6.00 | 179907 | 1064561 | 0.27 | 4.71% |
| 2009-06-23 | 5.78 | 5.86 | 5.65 | 5.73 | 93231 | 534891 | -0.10 | -1.72% |
| 2009-06-22 | 5.95 | 5.99 | 5.80 | 5.83 | 83946 | 493516 | -0.08 | -1.35% |
| 2009-06-19 | 5.89 | 6.07 | 5.83 | 5.91 | 115554 | 689112 | 0.01 | 0.17% |
| 2009-06-18 | 6.03 | 6.08 | 5.85 | 5.90 | 109002 | 647133 | -0.11 | -1.83% |
| 2009-06-17 | 5.96 | 6.05 | 5.80 | 6.01 | 131902 | 780958 | 0.05 | 0.84% |
| 2009-06-16 | 5.99 | 6.18 | 5.86 | 5.96 | 145719 | 878832 | -0.10 | -1.65% |
| 2009-06-15 | 5.95 | 6.24 | 5.82 | 6.06 | 281946 | 1718308 | 0.10 | 1.68% |
| 2009-06-12 | 5.68 | 6.07 | 5.63 | 5.96 | 351606 | 2072866 | 0.28 | 4.93% |
| 2009-06-11 | 5.64 | 5.78 | 5.57 | 5.68 | 108542 | 617244 | 0.04 | 0.71% |
| 2009-06-10 | 5.57 | 5.70 | 5.51 | 5.64 | 103541 | 581664 | 0.06 | 1.07% |
| 2009-06-09 | 5.55 | 5.61 | 5.36 | 5.58 | 91379 | 502375 | 0.04 | 0.72% |
| 2009-06-08 | 5.52 | 5.62 | 5.49 | 5.54 | 84015 | 465956 | 0.02 | 0.36% |
| 2009-06-05 | 5.75 | 5.80 | 5.52 | 5.52 | 134626 | 760105 | -0.23 | -4.00% |
| 2009-06-04 | 5.83 | 5.86 | 5.68 | 5.75 | 110883 | 637284 | -0.13 | -2.21% |
| 2009-06-03 | 5.80 | 5.96 | 5.67 | 5.88 | 164985 | 961033 | 0.10 | 1.73% |
| 2009-06-02 | 5.82 | 6.05 | 5.72 | 5.78 | 179134 | 1052974 | -0.03 | -0.52% |
| 2009-06-01 | 5.65 | 5.89 | 5.56 | 5.81 | 162399 | 931320 | 0.21 | 3.75% |
