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 | 7.45 | 7.74 | 7.39 | 7.45 | 43359 | 326305 | -0.07 | -0.93% |
| 2009-11-26 | 8.15 | 8.15 | 7.51 | 7.52 | 53246 | 417531 | -0.51 | -6.35% |
| 2009-11-25 | 7.69 | 8.08 | 7.60 | 8.03 | 53507 | 420956 | 0.32 | 4.15% |
| 2009-11-24 | 8.33 | 8.35 | 7.63 | 7.71 | 76999 | 620326 | -0.59 | -7.11% |
| 2009-11-23 | 8.20 | 8.43 | 8.12 | 8.30 | 58759 | 484467 | 0.12 | 1.47% |
| 2009-11-20 | 7.95 | 8.39 | 7.90 | 8.18 | 69685 | 569780 | 0.22 | 2.76% |
| 2009-11-19 | 7.84 | 8.10 | 7.80 | 7.96 | 56792 | 450879 | 0.16 | 2.05% |
| 2009-11-18 | 7.78 | 7.87 | 7.70 | 7.80 | 38037 | 295918 | 0.04 | 0.52% |
| 2009-11-17 | 7.76 | 7.82 | 7.63 | 7.76 | 47409 | 365017 | 0.05 | 0.65% |
| 2009-11-16 | 7.55 | 7.83 | 7.54 | 7.71 | 68675 | 528222 | 0.21 | 2.80% |
| 2009-11-13 | 7.38 | 7.54 | 7.38 | 7.50 | 53203 | 397061 | 0.12 | 1.63% |
| 2009-11-12 | 7.40 | 7.63 | 7.35 | 7.38 | 80072 | 601413 | 0.00 | 0.00% |
| 2009-11-11 | 7.31 | 7.40 | 7.29 | 7.38 | 43518 | 319701 | 0.05 | 0.68% |
| 2009-11-10 | 7.41 | 7.45 | 7.32 | 7.33 | 33556 | 247414 | -0.04 | -0.54% |
| 2009-11-09 | 7.49 | 7.55 | 7.28 | 7.37 | 54375 | 401268 | -0.05 | -0.67% |
| 2009-11-05 | 7.39 | 7.53 | 7.23 | 7.42 | 65664 | 481541 | 0.01 | 0.14% |
| 2009-11-04 | 7.47 | 7.51 | 7.35 | 7.41 | 40871 | 303505 | -0.05 | -0.67% |
| 2009-11-03 | 7.26 | 7.55 | 7.22 | 7.46 | 62292 | 461174 | 0.17 | 2.33% |
| 2009-11-02 | 6.95 | 7.30 | 6.87 | 7.29 | 35515 | 254388 | 0.12 | 1.67% |
| 2009-10-30 | 7.41 | 7.41 | 7.13 | 7.17 | 48231 | 349780 | -0.09 | -1.24% |
| 2009-10-29 | 7.00 | 7.42 | 6.92 | 7.26 | 107296 | 778407 | 0.21 | 2.98% |
| 2009-10-28 | 6.81 | 7.10 | 6.75 | 7.05 | 27823 | 192697 | 0.21 | 3.07% |
| 2009-10-27 | 7.13 | 7.16 | 6.83 | 6.84 | 37944 | 265676 | -0.36 | -5.00% |
| 2009-10-26 | 7.00 | 7.21 | 6.98 | 7.20 | 56434 | 401432 | 0.18 | 2.56% |
| 2009-10-23 | 6.96 | 7.09 | 6.94 | 7.02 | 41774 | 292929 | 0.09 | 1.30% |
| 2009-10-22 | 6.98 | 7.04 | 6.83 | 6.93 | 33991 | 235813 | -0.14 | -1.98% |
| 2009-10-21 | 7.04 | 7.09 | 6.94 | 7.07 | 30408 | 213722 | 0.03 | 0.43% |
| 2009-10-20 | 7.05 | 7.06 | 6.91 | 7.04 | 35568 | 248694 | 0.04 | 0.57% |
| 2009-10-19 | 6.84 | 7.04 | 6.83 | 7.00 | 36599 | 255140 | 0.14 | 2.04% |
| 2009-10-16 | 6.73 | 6.86 | 6.71 | 6.86 | 26411 | 179752 | 0.13 | 1.93% |
| 2009-10-15 | 6.75 | 6.81 | 6.62 | 6.73 | 17165 | 115428 | 0.01 | 0.15% |
| 2009-10-14 | 6.74 | 6.84 | 6.72 | 6.72 | 27794 | 188483 | 0.00 | 0.00% |
| 2009-10-13 | 6.61 | 6.76 | 6.54 | 6.72 | 20142 | 134607 | 0.11 | 1.66% |
| 2009-10-12 | 6.49 | 6.68 | 6.41 | 6.61 | 18740 | 122640 | 0.12 | 1.85% |
| 2009-10-09 | 6.29 | 6.50 | 6.29 | 6.49 | 18874 | 121183 | 0.25 | 4.01% |
| 2009-09-30 | 6.23 | 6.33 | 6.23 | 6.24 | 10847 | 68034 | 0.03 | 0.48% |
| 2009-09-29 | 6.26 | 6.31 | 6.05 | 6.21 | 12098 | 74596 | -0.04 | -0.64% |
| 2009-09-28 | 6.61 | 6.63 | 6.19 | 6.25 | 12940 | 83228 | -0.25 | -3.85% |
| 2009-09-25 | 6.45 | 6.62 | 6.43 | 6.50 | 11591 | 75791 | 0.02 | 0.31% |
| 2009-09-24 | 6.63 | 6.63 | 6.32 | 6.48 | 22083 | 143970 | -0.17 | -2.56% |
| 2009-09-23 | 6.87 | 6.94 | 6.56 | 6.65 | 28178 | 189318 | -0.24 | -3.48% |
| 2009-09-22 | 6.92 | 7.08 | 6.87 | 6.89 | 47319 | 329858 | -0.05 | -0.72% |
| 2009-09-21 | 6.75 | 6.96 | 6.60 | 6.94 | 34892 | 236104 | 0.17 | 2.51% |
| 2009-09-18 | 6.90 | 7.15 | 6.72 | 6.77 | 57540 | 400876 | -0.11 | -1.60% |
| 2009-09-17 | 6.68 | 6.92 | 6.67 | 6.88 | 43828 | 300534 | 0.17 | 2.53% |
| 2009-09-16 | 6.75 | 6.76 | 6.59 | 6.71 | 31670 | 211642 | -0.04 | -0.59% |
| 2009-09-15 | 6.72 | 6.82 | 6.61 | 6.75 | 32993 | 221375 | 0.07 | 1.05% |
| 2009-09-14 | 6.57 | 6.73 | 6.52 | 6.68 | 39659 | 264100 | 0.13 | 1.99% |
| N 2009-09-11 | 6.41 | 6.59 | 6.41 | 6.55 | 29399 | 192180 | 0.10 | 1.55% |
| 2009-09-10 | 6.49 | 6.54 | 6.43 | 6.45 | 20193 | 130949 | -0.08 | -1.23% |
| 2009-09-09 | 6.55 | 6.55 | 6.43 | 6.53 | 22298 | 144887 | -0.02 | -0.30% |
| 2009-09-08 | 6.38 | 6.57 | 6.30 | 6.55 | 25638 | 165972 | 0.12 | 1.87% |
| 2009-09-07 | 6.46 | 6.56 | 6.38 | 6.43 | 30288 | 196242 | 0.01 | 0.16% |
| 2009-09-04 | 6.31 | 6.45 | 6.28 | 6.42 | 23194 | 147999 | 0.06 | 0.94% |
| 2009-09-03 | 6.03 | 6.38 | 6.03 | 6.36 | 20750 | 130495 | 0.25 | 4.09% |
| 2009-09-02 | 6.07 | 6.18 | 5.98 | 6.11 | 12050 | 73483 | -0.01 | -0.16% |
| 2009-09-01 | 6.08 | 6.23 | 6.03 | 6.12 | 14526 | 88971 | 0.06 | 0.99% |
| 2009-08-31 | 6.41 | 6.41 | 6.03 | 6.06 | 20704 | 128037 | -0.41 | -6.34% |
| 2009-08-28 | 6.63 | 6.68 | 6.40 | 6.47 | 21699 | 141284 | -0.17 | -2.56% |
| 2009-08-27 | 6.50 | 6.73 | 6.48 | 6.64 | 30660 | 203014 | 0.11 | 1.69% |
| 2009-08-26 | 6.27 | 6.58 | 6.20 | 6.53 | 26485 | 171916 | 0.20 | 3.16% |
| 2009-08-25 | 6.50 | 6.55 | 6.17 | 6.33 | 25455 | 160714 | -0.22 | -3.36% |
| 2009-08-24 | 6.46 | 6.62 | 6.45 | 6.55 | 26989 | 176548 | 0.04 | 0.61% |
| N 2009-08-21 | 6.33 | 6.58 | 6.23 | 6.51 | 33696 | 216376 | 0.23 | 3.66% |
| 2009-08-20 | 6.05 | 6.30 | 6.03 | 6.28 | 19368 | 119564 | 0.24 | 3.97% |
| 2009-08-19 | 6.25 | 6.37 | 5.90 | 6.04 | 20835 | 128739 | -0.24 | -3.82% |
| 2009-08-18 | 6.10 | 6.30 | 6.01 | 6.28 | 16030 | 99823 | 0.18 | 2.95% |
| 2009-08-17 | 6.40 | 6.45 | 6.08 | 6.10 | 28504 | 177852 | -0.36 | -5.57% |
| 2009-08-14 | 7.02 | 7.02 | 6.45 | 6.46 | 32098 | 215188 | -0.52 | -7.45% |
| 2009-08-13 | 6.96 | 7.04 | 6.88 | 6.98 | 20666 | 143726 | 0.02 | 0.29% |
| 2009-08-12 | 7.28 | 7.35 | 6.93 | 6.96 | 36459 | 260424 | -0.34 | -4.66% |
| N 2009-08-11 | 7.20 | 7.33 | 7.16 | 7.30 | 30849 | 223489 | 0.20 | 2.82% |
| N 2009-08-10 | 7.20 | 7.30 | 7.00 | 7.10 | 35878 | 255731 | -0.08 | -1.11% |
| N 2009-08-07 | 7.35 | 7.46 | 7.11 | 7.18 | 54375 | 397733 | -0.30 | -4.01% |
| 2009-08-05 | 7.52 | 7.63 | 7.35 | 7.48 | 79582 | 597060 | -0.03 | -0.40% |
| 2009-08-04 | 7.39 | 7.52 | 7.25 | 7.51 | 75712 | 558518 | 0.14 | 1.90% |
| N 2009-08-03 | 7.21 | 7.42 | 7.20 | 7.37 | 63508 | 464835 | 0.18 | 2.50% |
| 2009-07-31 | 7.10 | 7.20 | 7.00 | 7.19 | 50582 | 359666 | 0.19 | 2.71% |
| 2009-07-30 | 7.06 | 7.18 | 6.72 | 7.00 | 47621 | 330082 | 0.00 | 0.00% |
| 2009-07-29 | 7.42 | 7.47 | 6.65 | 7.00 | 78885 | 572229 | -0.37 | -5.02% |
| 2009-07-28 | 7.16 | 7.38 | 7.15 | 7.37 | 81422 | 593829 | 0.19 | 2.65% |
| 2009-07-27 | 7.10 | 7.19 | 7.06 | 7.18 | 44660 | 319270 | 0.10 | 1.41% |
| N 2009-07-24 | 7.18 | 7.21 | 6.96 | 7.08 | 39780 | 281852 | -0.07 | -0.98% |
| N 2009-07-23 | 7.27 | 7.28 | 7.13 | 7.15 | 35813 | 256695 | -0.05 | -0.69% |
| N 2009-07-22 | 7.20 | 7.32 | 7.12 | 7.20 | 47724 | 343032 | 0.08 | 1.12% |
| N 2009-07-21 | 7.38 | 7.38 | 7.11 | 7.12 | 48892 | 352296 | -0.26 | -3.52% |
| N 2009-07-20 | 7.30 | 7.45 | 7.30 | 7.38 | 46809 | 344818 | 0.09 | 1.24% |
| 2009-07-17 | 7.18 | 7.33 | 7.17 | 7.29 | 42843 | 310464 | 0.08 | 1.11% |
| 2009-07-16 | 7.26 | 7.30 | 7.12 | 7.21 | 56688 | 409154 | -0.05 | -0.69% |
| N 2009-07-15 | 7.50 | 7.60 | 7.24 | 7.26 | 102192 | 753458 | 0.01 | 0.14% |
| N 2009-07-14 | 7.04 | 7.25 | 7.02 | 7.25 | 103281 | 736877 | 0.26 | 3.72% |
| 2009-07-13 | 6.86 | 7.08 | 6.80 | 6.99 | 69002 | 480250 | 0.13 | 1.90% |
| 2009-07-10 | 6.94 | 7.04 | 6.84 | 6.86 | 42090 | 290336 | -0.08 | -1.15% |
| 2009-07-09 | 6.85 | 6.94 | 6.76 | 6.94 | 57119 | 392825 | 0.10 | 1.46% |
| 2009-07-08 | 6.66 | 6.85 | 6.65 | 6.84 | 45142 | 304952 | 0.15 | 2.24% |
| 2009-07-07 | 6.72 | 6.77 | 6.63 | 6.69 | 36337 | 243735 | -0.02 | -0.30% |
| 2009-07-06 | 6.63 | 6.75 | 6.61 | 6.71 | 37018 | 247416 | 0.08 | 1.21% |
| 2009-07-03 | 6.56 | 6.67 | 6.50 | 6.63 | 27314 | 180521 | 0.06 | 0.91% |
| 2009-07-02 | 6.62 | 6.70 | 6.52 | 6.57 | 36177 | 237479 | -0.05 | -0.76% |
| 2009-07-01 | 6.59 | 6.71 | 6.55 | 6.62 | 28310 | 188105 | 0.03 | 0.46% |
| 2009-06-30 | 6.73 | 6.79 | 6.57 | 6.59 | 32505 | 214946 | -0.13 | -1.94% |
| N 2009-06-29 | 6.81 | 6.88 | 6.64 | 6.72 | 37785 | 253917 | -0.10 | -1.47% |
| 2009-06-26 | 6.76 | 6.92 | 6.71 | 6.82 | 28240 | 192999 | 0.07 | 1.04% |
| 2009-06-25 | 6.77 | 6.88 | 6.69 | 6.75 | 38328 | 259243 | -0.13 | -1.89% |
| 2009-06-24 | 6.98 | 7.24 | 6.87 | 6.88 | 103792 | 729945 | -0.20 | -2.83% |
| 2009-06-23 | 6.53 | 7.20 | 6.50 | 7.08 | 82221 | 566216 | 0.47 | 7.11% |
| 2009-06-22 | 6.91 | 6.96 | 6.59 | 6.61 | 59312 | 401358 | -0.29 | -4.20% |
| N 2009-06-19 | 6.87 | 7.06 | 6.72 | 6.90 | 138585 | 960439 | -0.09 | -1.29% |
| 2009-06-18 | 6.53 | 7.18 | 6.51 | 6.99 | 147038 | 993597 | 0.41 | 6.23% |
| 2009-06-17 | 6.41 | 6.59 | 6.31 | 6.58 | 62810 | 408118 | 0.18 | 2.81% |
| N 2009-06-16 | 6.37 | 6.52 | 6.31 | 6.40 | 31644 | 203449 | 0.00 | 0.00% |
| 2009-06-15 | 6.25 | 6.46 | 6.23 | 6.40 | 32127 | 204606 | 0.20 | 3.23% |
| 2009-06-12 | 6.42 | 6.46 | 6.17 | 6.20 | 38774 | 245451 | -0.21 | -3.28% |
| N 2009-06-11 | 6.55 | 6.70 | 6.40 | 6.41 | 62667 | 410525 | -0.17 | -2.58% |
| N 2009-06-10 | 6.68 | 6.70 | 6.49 | 6.58 | 77447 | 511510 | -0.05 | -0.75% |
| 2009-06-09 | 6.43 | 6.67 | 6.32 | 6.63 | 117187 | 766239 | 0.23 | 3.59% |
| 2009-06-08 | 6.48 | 6.49 | 6.37 | 6.40 | 49763 | 319359 | -0.04 | -0.62% |
| 2009-06-05 | 6.27 | 6.48 | 6.22 | 6.44 | 77537 | 495079 | 0.14 | 2.22% |
| 2009-06-04 | 6.34 | 6.35 | 6.13 | 6.30 | 36995 | 230841 | 0.00 | 0.00% |
| 2009-06-03 | 6.19 | 6.30 | 6.15 | 6.30 | 35675 | 223301 | 0.13 | 2.11% |
| 2009-06-02 | 6.13 | 6.20 | 6.11 | 6.17 | 28353 | 174643 | 0.05 | 0.82% |
| 2009-06-01 | 6.15 | 6.19 | 6.11 | 6.12 | 21846 | 134354 | 0.03 | 0.49% |
