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 | 7.80 | 8.10 | 7.66 | 7.80 | 221010 | 1742492 | 0.10 | 1.30% |
| 2009-11-25 | 7.29 | 7.75 | 7.16 | 7.70 | 109772 | 820095 | 0.37 | 5.05% |
| 2009-11-24 | 7.91 | 7.98 | 7.20 | 7.33 | 123544 | 948903 | -0.56 | -7.10% |
| 2009-11-23 | 7.72 | 7.95 | 7.62 | 7.89 | 106687 | 833600 | 0.23 | 3.00% |
| 2009-11-20 | 7.61 | 7.79 | 7.56 | 7.66 | 92979 | 713273 | -0.07 | -0.91% |
| 2009-11-19 | 7.33 | 7.88 | 7.32 | 7.73 | 164072 | 1252936 | 0.43 | 5.89% |
| 2009-11-18 | 7.27 | 7.31 | 7.13 | 7.30 | 74291 | 535684 | 0.04 | 0.55% |
| 2009-11-17 | 7.19 | 7.32 | 7.15 | 7.26 | 75908 | 549060 | 0.07 | 0.97% |
| 2009-11-16 | 7.18 | 7.33 | 7.12 | 7.19 | 125307 | 902461 | 0.12 | 1.70% |
| 2009-11-13 | 6.80 | 7.07 | 6.78 | 7.07 | 95343 | 661488 | 0.22 | 3.21% |
| 2009-11-12 | 6.75 | 6.98 | 6.75 | 6.85 | 71032 | 488195 | 0.07 | 1.03% |
| 2009-11-11 | 6.70 | 6.79 | 6.66 | 6.78 | 42993 | 288987 | 0.08 | 1.19% |
| 2009-11-10 | 6.80 | 6.84 | 6.70 | 6.70 | 47764 | 322654 | -0.09 | -1.32% |
| 2009-11-09 | 6.73 | 6.84 | 6.64 | 6.79 | 45125 | 304345 | 0.06 | 0.89% |
| 2009-11-06 | 6.79 | 6.92 | 6.71 | 6.73 | 84112 | 572795 | -0.02 | -0.30% |
| 2009-11-05 | 6.62 | 6.77 | 6.60 | 6.75 | 69141 | 462587 | 0.15 | 2.27% |
| 2009-11-04 | 6.61 | 6.66 | 6.51 | 6.60 | 55856 | 368831 | -0.03 | -0.45% |
| 2009-11-03 | 6.41 | 6.66 | 6.38 | 6.63 | 70458 | 462603 | 0.23 | 3.59% |
| 2009-11-02 | 6.21 | 6.41 | 6.10 | 6.40 | 30510 | 191639 | 0.10 | 1.59% |
| 2009-10-30 | 6.34 | 6.41 | 6.28 | 6.30 | 24415 | 154911 | 0.04 | 0.64% |
| 2009-10-29 | 6.35 | 6.36 | 6.23 | 6.26 | 23266 | 146223 | -0.15 | -2.34% |
| 2009-10-28 | 6.30 | 6.41 | 6.23 | 6.41 | 26773 | 169262 | 0.09 | 1.42% |
| 2009-10-27 | 6.50 | 6.50 | 6.30 | 6.32 | 42089 | 268740 | -0.21 | -3.22% |
| 2009-10-26 | 6.61 | 6.64 | 6.47 | 6.53 | 32703 | 213649 | -0.08 | -1.21% |
| 2009-10-23 | 6.46 | 6.62 | 6.46 | 6.61 | 55163 | 361720 | 0.15 | 2.32% |
| 2009-10-22 | 6.41 | 6.48 | 6.35 | 6.46 | 28507 | 183039 | 0.02 | 0.31% |
| 2009-10-21 | 6.52 | 6.57 | 6.41 | 6.44 | 38442 | 249153 | -0.09 | -1.38% |
| 2009-10-20 | 6.40 | 6.54 | 6.35 | 6.53 | 68106 | 440136 | 0.14 | 2.19% |
| 2009-10-19 | 6.25 | 6.44 | 6.22 | 6.39 | 43604 | 275677 | 0.14 | 2.24% |
| 2009-10-16 | 6.30 | 6.35 | 6.10 | 6.25 | 31051 | 193113 | -0.08 | -1.26% |
| 2009-10-15 | 6.38 | 6.43 | 6.21 | 6.33 | 30253 | 191219 | -0.03 | -0.47% |
| 2009-10-14 | 6.35 | 6.45 | 6.33 | 6.36 | 27392 | 174993 | 0.03 | 0.47% |
| 2009-10-13 | 6.27 | 6.33 | 6.23 | 6.33 | 14425 | 90553 | 0.06 | 0.96% |
| 2009-10-12 | 6.29 | 6.33 | 6.20 | 6.27 | 18421 | 115384 | -0.01 | -0.16% |
| 2009-10-09 | 6.09 | 6.28 | 6.03 | 6.28 | 22698 | 140259 | 0.27 | 4.49% |
| 2009-09-30 | 6.05 | 6.13 | 5.98 | 6.01 | 23412 | 141329 | 0.04 | 0.67% |
| 2009-09-29 | 6.06 | 6.10 | 5.87 | 5.97 | 25444 | 152374 | -0.09 | -1.49% |
| 2009-09-28 | 6.32 | 6.41 | 6.01 | 6.06 | 27418 | 169807 | -0.26 | -4.11% |
| 2009-09-25 | 6.33 | 6.44 | 6.25 | 6.32 | 23707 | 150163 | 0.00 | 0.00% |
| 2009-09-24 | 6.51 | 6.53 | 6.19 | 6.32 | 35350 | 224857 | -0.21 | -3.22% |
| 2009-09-23 | 6.87 | 6.94 | 6.48 | 6.53 | 63539 | 424971 | -0.44 | -6.31% |
| 2009-09-22 | 6.90 | 7.10 | 6.70 | 6.97 | 82402 | 568552 | 0.04 | 0.58% |
| 2009-09-21 | 6.70 | 7.00 | 6.60 | 6.93 | 40999 | 276997 | 0.07 | 1.02% |
| 2009-09-18 | 7.07 | 7.22 | 6.75 | 6.86 | 73281 | 515070 | -0.16 | -2.28% |
| 2009-09-17 | 6.87 | 7.13 | 6.84 | 7.02 | 65859 | 462243 | 0.18 | 2.63% |
| 2009-09-16 | 6.76 | 6.88 | 6.61 | 6.84 | 47012 | 317658 | 0.05 | 0.74% |
| 2009-09-15 | 6.78 | 6.86 | 6.67 | 6.79 | 43702 | 295535 | 0.06 | 0.89% |
| 2009-09-14 | 6.58 | 6.77 | 6.58 | 6.73 | 45549 | 304912 | 0.15 | 2.28% |
| 2009-09-11 | 6.48 | 6.64 | 6.46 | 6.58 | 34211 | 223967 | 0.12 | 1.86% |
| 2009-09-10 | 6.60 | 6.60 | 6.39 | 6.46 | 26740 | 173629 | -0.13 | -1.97% |
| 2009-09-09 | 6.63 | 6.65 | 6.43 | 6.59 | 33680 | 220242 | -0.03 | -0.45% |
| 2009-09-08 | 6.51 | 6.63 | 6.43 | 6.62 | 31191 | 204664 | 0.08 | 1.22% |
| 2009-09-07 | 6.55 | 6.66 | 6.40 | 6.54 | 34008 | 223351 | 0.05 | 0.77% |
| 2009-09-04 | 6.38 | 6.62 | 6.32 | 6.49 | 34899 | 226949 | 0.08 | 1.25% |
| 2009-09-03 | 6.18 | 6.45 | 6.11 | 6.41 | 34327 | 216343 | 0.24 | 3.89% |
| 2009-09-02 | 6.19 | 6.27 | 6.05 | 6.17 | 15227 | 93859 | -0.01 | -0.16% |
| 2009-09-01 | 6.14 | 6.30 | 6.05 | 6.18 | 29664 | 183843 | 0.04 | 0.65% |
| 2009-08-31 | 6.66 | 6.71 | 6.13 | 6.14 | 70819 | 444821 | -0.67 | -9.84% |
| 2009-08-28 | 7.00 | 7.30 | 6.75 | 6.81 | 95995 | 682350 | -0.19 | -2.71% |
| 2009-08-27 | 7.05 | 7.22 | 6.83 | 7.00 | 52891 | 372318 | -0.04 | -0.57% |
| 2009-08-26 | 6.60 | 7.16 | 6.51 | 7.04 | 67179 | 464620 | 0.35 | 5.23% |
| 2009-08-25 | 6.65 | 6.70 | 6.32 | 6.69 | 39531 | 257602 | 0.00 | 0.00% |
| 2009-08-24 | 6.53 | 6.75 | 6.40 | 6.69 | 43505 | 285708 | 0.16 | 2.45% |
| 2009-08-21 | 6.30 | 6.57 | 6.20 | 6.53 | 40559 | 260827 | 0.26 | 4.15% |
| N 2009-08-20 | 6.09 | 6.31 | 6.08 | 6.27 | 21807 | 135252 | 0.16 | 2.62% |
| N 2009-08-19 | 6.39 | 6.50 | 6.02 | 6.11 | 34962 | 219136 | -0.29 | -4.53% |
| 2009-08-18 | 5.97 | 6.55 | 5.90 | 6.40 | 35832 | 222627 | 0.38 | 6.31% |
| 2009-08-17 | 6.40 | 6.45 | 6.02 | 6.02 | 41448 | 257631 | -0.51 | -7.81% |
| 2009-08-14 | 6.86 | 7.04 | 6.51 | 6.53 | 45264 | 303413 | -0.42 | -6.04% |
| 2009-08-13 | 7.25 | 7.25 | 6.60 | 6.95 | 62436 | 432486 | -0.33 | -4.53% |
| 2009-08-12 | 7.53 | 7.71 | 7.24 | 7.28 | 146151 | 1100786 | -0.17 | -2.28% |
| 2009-08-11 | 7.18 | 7.45 | 7.12 | 7.45 | 70270 | 515697 | 0.30 | 4.20% |
| 2009-08-10 | 7.00 | 7.27 | 6.88 | 7.15 | 60134 | 426134 | 0.26 | 3.77% |
| 2009-08-07 | 7.15 | 7.30 | 6.85 | 6.89 | 64198 | 452483 | -0.36 | -4.97% |
| 2009-08-06 | 7.47 | 7.47 | 7.15 | 7.25 | 64772 | 471827 | -0.23 | -3.08% |
| 2009-08-05 | 7.36 | 7.63 | 7.19 | 7.48 | 115411 | 862695 | 0.11 | 1.49% |
| 2009-08-04 | 7.10 | 7.48 | 7.01 | 7.37 | 120571 | 868406 | 0.29 | 4.10% |
| 2009-08-03 | 6.79 | 7.14 | 6.75 | 7.08 | 107561 | 753005 | 0.31 | 4.58% |
| 2009-07-31 | 6.51 | 6.78 | 6.46 | 6.77 | 51309 | 341539 | 0.26 | 3.99% |
| N 2009-07-30 | 6.50 | 6.63 | 6.27 | 6.51 | 48449 | 311704 | 0.01 | 0.15% |
| 2009-07-29 | 6.93 | 7.06 | 6.25 | 6.50 | 83413 | 564087 | -0.44 | -6.34% |
| 2009-07-28 | 6.88 | 6.96 | 6.70 | 6.94 | 72752 | 496384 | 0.06 | 0.87% |
| 2009-07-27 | 6.81 | 6.93 | 6.78 | 6.88 | 72523 | 496685 | 0.12 | 1.77% |
| 2009-07-24 | 6.60 | 6.89 | 6.60 | 6.76 | 95537 | 645650 | 0.15 | 2.27% |
| 2009-07-23 | 6.56 | 6.65 | 6.47 | 6.61 | 36934 | 242090 | 0.07 | 1.07% |
| 2009-07-22 | 6.50 | 6.60 | 6.45 | 6.54 | 36227 | 237093 | 0.02 | 0.31% |
| 2009-07-21 | 6.74 | 6.75 | 6.50 | 6.52 | 56986 | 377027 | -0.22 | -3.26% |
| 2009-07-20 | 6.70 | 6.78 | 6.65 | 6.74 | 54365 | 365129 | 0.04 | 0.60% |
| 2009-07-17 | 6.79 | 6.83 | 6.65 | 6.70 | 54007 | 362767 | -0.09 | -1.32% |
| 2009-07-16 | 6.69 | 6.93 | 6.63 | 6.79 | 96393 | 654500 | 0.16 | 2.41% |
| 2009-07-15 | 6.67 | 6.69 | 6.55 | 6.63 | 73703 | 486895 | -0.03 | -0.45% |
| 2009-07-14 | 6.68 | 6.72 | 6.60 | 6.66 | 47294 | 314017 | 0.01 | 0.15% |
| 2009-07-13 | 6.53 | 6.74 | 6.53 | 6.65 | 67024 | 446776 | 0.13 | 1.99% |
| 2009-07-10 | 6.55 | 6.64 | 6.47 | 6.52 | 65968 | 432771 | 0.02 | 0.31% |
| 2009-07-09 | 6.39 | 6.52 | 6.30 | 6.50 | 68197 | 437289 | 0.13 | 2.04% |
| 2009-07-08 | 6.24 | 6.38 | 6.17 | 6.37 | 59049 | 371653 | 0.14 | 2.25% |
| 2009-07-07 | 6.10 | 6.31 | 6.06 | 6.23 | 58262 | 362272 | 0.13 | 2.13% |
| 2009-07-06 | 6.16 | 6.22 | 6.07 | 6.10 | 28573 | 174891 | -0.06 | -0.97% |
| 2009-07-03 | 6.14 | 6.23 | 6.08 | 6.16 | 33333 | 205991 | 0.02 | 0.33% |
| 2009-07-02 | 6.10 | 6.15 | 6.07 | 6.14 | 23386 | 142746 | 0.07 | 1.15% |
| 2009-07-01 | 6.06 | 6.12 | 6.05 | 6.07 | 18733 | 113864 | 0.00 | 0.00% |
| 2009-06-30 | 6.15 | 6.18 | 6.03 | 6.07 | 29624 | 180259 | -0.07 | -1.14% |
| 2009-06-29 | 6.19 | 6.20 | 6.11 | 6.14 | 26046 | 159823 | -0.04 | -0.65% |
| 2009-06-26 | 6.30 | 6.33 | 6.16 | 6.18 | 25170 | 156204 | -0.11 | -1.75% |
| N 2009-06-25 | 6.18 | 6.32 | 6.15 | 6.29 | 54017 | 337894 | 0.15 | 2.44% |
| N 2009-06-24 | 6.15 | 6.16 | 6.10 | 6.14 | 19188 | 117769 | 0.01 | 0.16% |
| 2009-06-23 | 6.09 | 6.15 | 6.06 | 6.13 | 18219 | 111292 | -0.02 | -0.33% |
| 2009-06-22 | 6.21 | 6.23 | 6.12 | 6.15 | 26306 | 162240 | -0.01 | -0.16% |
| 2009-06-19 | 6.19 | 6.20 | 6.12 | 6.16 | 22499 | 138442 | -0.04 | -0.65% |
| 2009-06-18 | 6.25 | 6.28 | 6.14 | 6.20 | 51173 | 316123 | -0.09 | -1.43% |
| 2009-06-17 | 6.16 | 6.30 | 6.15 | 6.29 | 24747 | 153827 | 0.12 | 1.95% |
| 2009-06-16 | 6.10 | 6.19 | 6.06 | 6.17 | 18293 | 112454 | 0.03 | 0.49% |
| 2009-06-15 | 6.10 | 6.19 | 6.02 | 6.14 | 22243 | 135787 | -0.02 | -0.33% |
| 2009-06-12 | 6.33 | 6.34 | 6.00 | 6.16 | 40379 | 249460 | -0.19 | -2.99% |
| 2009-06-11 | 6.33 | 6.38 | 6.26 | 6.35 | 28299 | 179449 | 0.03 | 0.47% |
| 2009-06-10 | 6.30 | 6.33 | 6.20 | 6.32 | 26412 | 166039 | 0.02 | 0.32% |
| 2009-06-09 | 6.41 | 6.45 | 6.17 | 6.30 | 30172 | 188581 | -0.11 | -1.72% |
| 2009-06-08 | 6.43 | 6.52 | 6.37 | 6.41 | 18906 | 121350 | -0.02 | -0.31% |
| 2009-06-05 | 6.51 | 6.55 | 6.38 | 6.43 | 25280 | 162539 | -0.05 | -0.77% |
| 2009-06-04 | 6.64 | 6.66 | 6.40 | 6.48 | 35762 | 231789 | -0.18 | -2.70% |
| 2009-06-03 | 6.61 | 6.75 | 6.61 | 6.66 | 41300 | 275187 | 0.06 | 0.91% |
| 2009-06-02 | 6.45 | 6.70 | 6.40 | 6.60 | 52259 | 344168 | 0.18 | 2.80% |
| 2009-06-01 | 6.29 | 6.42 | 6.27 | 6.42 | 25838 | 163673 | 0.16 | 2.56% |
| 2009-05-27 | 6.38 | 6.40 | 6.22 | 6.26 | 26291 | 165173 | -0.12 | -1.88% |
