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 | 7.16 | 7.25 | 6.95 | 6.95 | 76340 | 536707 | -0.37 | -5.05% |
| 2009-11-26 | 7.80 | 7.85 | 7.32 | 7.32 | 106877 | 804051 | -0.39 | -5.06% |
| 2009-11-25 | 7.56 | 7.74 | 7.31 | 7.71 | 119624 | 902255 | 0.17 | 2.25% |
| 2009-11-24 | 7.54 | 7.92 | 7.48 | 7.54 | 207453 | 1618644 | 0.00 | 0.00% |
| 2009-11-23 | 7.36 | 7.56 | 7.20 | 7.54 | 90977 | 679244 | 0.16 | 2.17% |
| 2009-11-20 | 7.30 | 7.56 | 7.17 | 7.38 | 104706 | 776839 | 0.16 | 2.22% |
| 2009-11-19 | 6.91 | 7.22 | 6.83 | 7.22 | 90783 | 639351 | 0.34 | 4.94% |
| 2009-11-18 | 6.79 | 6.96 | 6.75 | 6.88 | 59302 | 407249 | 0.08 | 1.18% |
| 2009-11-17 | 6.85 | 6.89 | 6.75 | 6.80 | 47325 | 322425 | -0.02 | -0.29% |
| 2009-11-16 | 6.96 | 6.99 | 6.76 | 6.82 | 63909 | 436653 | 0.06 | 0.89% |
| 2009-11-13 | 6.80 | 6.83 | 6.61 | 6.76 | 44533 | 299715 | -0.03 | -0.44% |
| 2009-11-12 | 6.60 | 6.91 | 6.56 | 6.79 | 80577 | 550257 | 0.21 | 3.19% |
| 2009-11-11 | 6.68 | 6.68 | 6.52 | 6.58 | 39518 | 259787 | -0.11 | -1.64% |
| 2009-11-10 | 6.67 | 6.75 | 6.52 | 6.69 | 67399 | 445647 | 0.02 | 0.30% |
| 2009-11-09 | 6.99 | 7.09 | 6.67 | 6.67 | 136768 | 936978 | -0.08 | -1.19% |
| 2009-11-06 | 6.62 | 6.75 | 6.56 | 6.75 | 72020 | 483338 | 0.32 | 4.98% |
| 2009-11-05 | 6.29 | 6.43 | 6.20 | 6.43 | 65378 | 418157 | 0.31 | 5.07% |
| 2009-11-04 | 6.04 | 6.15 | 6.01 | 6.12 | 42707 | 260315 | 0.11 | 1.83% |
| 2009-11-03 | 6.00 | 6.03 | 5.89 | 6.01 | 34492 | 206409 | 0.09 | 1.52% |
| 2009-11-02 | 5.70 | 5.92 | 5.62 | 5.92 | 31671 | 183986 | 0.06 | 1.02% |
| 2009-10-30 | 5.80 | 5.99 | 5.80 | 5.86 | 21751 | 127689 | 0.13 | 2.27% |
| 2009-10-29 | 5.87 | 5.94 | 5.70 | 5.73 | 25395 | 147361 | -0.22 | -3.70% |
| 2009-10-28 | 5.92 | 6.05 | 5.82 | 5.95 | 26759 | 158809 | 0.00 | 0.00% |
| 2009-10-27 | 6.10 | 6.18 | 5.95 | 5.95 | 32635 | 198569 | -0.22 | -3.57% |
| 2009-10-26 | 6.18 | 6.23 | 6.07 | 6.17 | 38788 | 239232 | 0.00 | 0.00% |
| 2009-10-23 | 6.08 | 6.20 | 6.08 | 6.17 | 39845 | 244873 | 0.09 | 1.48% |
| 2009-10-22 | 6.06 | 6.15 | 6.04 | 6.08 | 26266 | 160226 | 0.00 | 0.00% |
| 2009-10-21 | 6.16 | 6.19 | 6.06 | 6.08 | 35876 | 219183 | -0.10 | -1.62% |
| 2009-10-20 | 6.18 | 6.26 | 6.11 | 6.18 | 43852 | 270611 | 0.01 | 0.16% |
| 2009-10-19 | 6.06 | 6.29 | 5.95 | 6.17 | 63230 | 387213 | 0.09 | 1.48% |
| 2009-10-16 | 5.81 | 6.08 | 5.72 | 6.08 | 45296 | 267500 | 0.29 | 5.01% |
| 2009-10-15 | 5.84 | 5.90 | 5.75 | 5.79 | 22924 | 133442 | -0.04 | -0.69% |
| 2009-10-14 | 5.84 | 5.90 | 5.80 | 5.83 | 27519 | 161032 | -0.01 | -0.17% |
| 2009-10-13 | 5.70 | 5.85 | 5.70 | 5.84 | 18925 | 109594 | 0.04 | 0.69% |
| 2009-10-12 | 5.93 | 5.93 | 5.79 | 5.80 | 31258 | 182863 | 0.00 | 0.00% |
| 2009-10-09 | 5.73 | 5.80 | 5.60 | 5.80 | 28648 | 165084 | 0.28 | 5.07% |
| 2009-09-30 | 5.35 | 5.57 | 5.35 | 5.52 | 22949 | 126401 | 0.22 | 4.15% |
| 2009-09-29 | 5.55 | 5.62 | 5.27 | 5.30 | 28029 | 150258 | -0.25 | -4.50% |
| 2009-09-28 | 5.79 | 5.88 | 5.55 | 5.55 | 20744 | 119254 | -0.25 | -4.31% |
| 2009-09-25 | 5.82 | 5.92 | 5.75 | 5.80 | 13250 | 77215 | -0.04 | -0.69% |
| 2009-09-24 | 5.91 | 5.94 | 5.68 | 5.84 | 28191 | 164472 | -0.10 | -1.68% |
| 2009-09-23 | 6.06 | 6.12 | 5.93 | 5.94 | 24024 | 144871 | -0.14 | -2.30% |
| 2009-09-22 | 6.11 | 6.21 | 6.00 | 6.08 | 24162 | 147731 | -0.04 | -0.65% |
| 2009-09-21 | 5.97 | 6.13 | 5.93 | 6.12 | 26058 | 156735 | 0.02 | 0.33% |
| 2009-09-18 | 6.28 | 6.33 | 6.03 | 6.10 | 52401 | 324908 | -0.22 | -3.48% |
| 2009-09-17 | 6.39 | 6.39 | 6.27 | 6.32 | 46604 | 294732 | -0.01 | -0.16% |
| 2009-09-16 | 6.31 | 6.44 | 6.11 | 6.33 | 48161 | 301349 | 0.04 | 0.64% |
| 2009-09-15 | 6.20 | 6.40 | 6.16 | 6.29 | 48440 | 302997 | 0.11 | 1.78% |
| 2009-09-14 | 6.06 | 6.24 | 6.03 | 6.18 | 43249 | 266894 | 0.12 | 1.98% |
| N 2009-09-11 | 5.97 | 6.11 | 5.92 | 6.06 | 29681 | 179081 | 0.06 | 1.00% |
| 2009-09-10 | 6.12 | 6.12 | 5.97 | 6.00 | 29693 | 179175 | -0.15 | -2.44% |
| 2009-09-09 | 6.08 | 6.25 | 6.05 | 6.15 | 40637 | 249884 | 0.05 | 0.82% |
| 2009-09-08 | 6.05 | 6.10 | 5.90 | 6.10 | 35638 | 214775 | 0.05 | 0.83% |
| 2009-09-07 | 6.02 | 6.25 | 5.89 | 6.05 | 60676 | 368209 | 0.03 | 0.50% |
| 2009-09-04 | 5.97 | 6.03 | 5.85 | 6.02 | 78740 | 470745 | 0.28 | 4.88% |
| 2009-09-03 | 5.70 | 5.74 | 5.51 | 5.74 | 22164 | 126632 | 0.27 | 4.94% |
| N 2009-09-02 | 5.49 | 5.70 | 5.34 | 5.47 | 36429 | 199167 | -0.15 | -2.67% |
| 2009-09-01 | 5.62 | 5.78 | 5.62 | 5.62 | 36286 | 205625 | -0.30 | -5.07% |
| 2009-08-31 | 6.21 | 6.21 | 5.92 | 5.92 | 26031 | 154798 | -0.31 | -4.98% |
| 2009-08-28 | 6.21 | 6.25 | 6.12 | 6.23 | 31977 | 197693 | 0.04 | 0.65% |
| 2009-08-27 | 6.34 | 6.34 | 6.10 | 6.19 | 49321 | 305832 | -0.09 | -1.43% |
| N 2009-08-26 | 6.31 | 6.39 | 6.10 | 6.28 | 52876 | 330660 | -0.01 | -0.16% |
| 2009-08-25 | 6.20 | 6.30 | 6.05 | 6.29 | 122019 | 758583 | 0.29 | 4.83% |
| 2009-08-24 | 6.00 | 6.00 | 5.83 | 6.00 | 49393 | 295366 | 0.29 | 5.08% |
| 2009-08-21 | 5.62 | 5.76 | 5.51 | 5.71 | 60102 | 339939 | -0.03 | -0.52% |
| 2009-08-20 | 5.47 | 5.80 | 5.34 | 5.74 | 86621 | 474289 | 0.12 | 2.13% |
| N 2009-08-19 | 5.90 | 5.90 | 5.62 | 5.62 | 42332 | 240864 | -0.31 | -5.23% |
| N 2009-08-18 | 5.99 | 5.99 | 5.76 | 5.93 | 61491 | 358841 | -0.13 | -2.15% |
| 2009-08-17 | 6.44 | 6.44 | 6.06 | 6.06 | 50121 | 309647 | -0.32 | -5.02% |
| N 2009-08-14 | 6.67 | 6.83 | 6.38 | 6.38 | 44829 | 296277 | -0.33 | -4.92% |
| 2009-08-13 | 6.38 | 6.79 | 6.38 | 6.71 | 57648 | 377518 | 0.09 | 1.36% |
| 2009-08-12 | 6.97 | 6.97 | 6.62 | 6.62 | 53827 | 361186 | -0.35 | -5.02% |
| 2009-08-11 | 7.05 | 7.06 | 6.85 | 6.97 | 33358 | 231368 | -0.03 | -0.43% |
| 2009-08-10 | 7.03 | 7.12 | 6.88 | 7.00 | 49970 | 349541 | 0.00 | 0.00% |
| 2009-08-07 | 7.21 | 7.30 | 6.98 | 7.00 | 70288 | 501329 | -0.30 | -4.11% |
| 2009-08-06 | 7.60 | 7.60 | 7.24 | 7.30 | 90258 | 662737 | -0.31 | -4.07% |
| 2009-08-05 | 7.55 | 7.80 | 7.45 | 7.61 | 203924 | 1554534 | 0.08 | 1.06% |
| 2009-08-04 | 7.48 | 7.53 | 7.33 | 7.53 | 221770 | 1665290 | 0.36 | 5.02% |
| N 2009-08-03 | 7.22 | 7.22 | 7.08 | 7.17 | 71266 | 509617 | 0.04 | 0.56% |
| 2009-07-31 | 6.95 | 7.18 | 6.83 | 7.13 | 77205 | 541758 | 0.23 | 3.33% |
| 2009-07-30 | 7.02 | 7.20 | 6.74 | 6.90 | 103775 | 718915 | -0.19 | -2.68% |
| 2009-07-29 | 7.37 | 7.65 | 7.01 | 7.09 | 141888 | 1049800 | -0.29 | -3.93% |
| 2009-07-28 | 7.36 | 7.48 | 7.26 | 7.38 | 90702 | 669722 | 0.00 | 0.00% |
| 2009-07-27 | 7.32 | 7.48 | 7.14 | 7.38 | 115800 | 848473 | 0.06 | 0.82% |
| 2009-07-24 | 7.25 | 7.37 | 7.01 | 7.32 | 97730 | 701027 | 0.07 | 0.97% |
| 2009-07-23 | 7.27 | 7.47 | 7.24 | 7.25 | 76397 | 558439 | -0.03 | -0.41% |
| 2009-07-22 | 7.22 | 7.39 | 7.19 | 7.28 | 64372 | 469021 | 0.02 | 0.28% |
| 2009-07-21 | 7.70 | 7.70 | 7.24 | 7.26 | 87414 | 648783 | -0.36 | -4.72% |
| 2009-07-20 | 7.51 | 7.65 | 7.46 | 7.62 | 100695 | 763048 | 0.14 | 1.87% |
| 2009-07-17 | 7.45 | 7.62 | 7.26 | 7.48 | 89361 | 664055 | 0.03 | 0.40% |
| 2009-07-16 | 7.60 | 7.85 | 7.43 | 7.45 | 113122 | 864245 | -0.13 | -1.72% |
| 2009-07-15 | 7.40 | 7.67 | 7.26 | 7.58 | 102377 | 760799 | 0.22 | 2.99% |
| 2009-07-14 | 7.38 | 7.60 | 7.28 | 7.36 | 71909 | 534604 | -0.04 | -0.54% |
| 2009-07-13 | 7.18 | 7.50 | 7.12 | 7.40 | 89953 | 657496 | 0.22 | 3.06% |
| 2009-07-10 | 7.10 | 7.22 | 7.06 | 7.18 | 78723 | 563362 | 0.13 | 1.84% |
| 2009-07-09 | 7.08 | 7.09 | 6.99 | 7.05 | 50413 | 354844 | -0.03 | -0.42% |
| 2009-07-08 | 6.97 | 7.15 | 6.91 | 7.08 | 46079 | 324397 | 0.08 | 1.14% |
| 2009-07-07 | 6.95 | 7.06 | 6.88 | 7.00 | 51471 | 359947 | 0.02 | 0.29% |
| 2009-07-06 | 7.05 | 7.10 | 6.83 | 6.98 | 57115 | 397374 | -0.06 | -0.85% |
| 2009-07-03 | 7.20 | 7.20 | 7.00 | 7.04 | 71941 | 508147 | -0.03 | -0.42% |
| 2009-07-02 | 6.90 | 7.10 | 6.87 | 7.07 | 72348 | 507848 | 0.24 | 3.51% |
| 2009-07-01 | 6.87 | 6.94 | 6.80 | 6.83 | 42942 | 294166 | -0.06 | -0.87% |
| 2009-06-30 | 7.00 | 7.04 | 6.83 | 6.89 | 52354 | 362494 | -0.08 | -1.15% |
| 2009-06-29 | 6.96 | 7.09 | 6.89 | 6.97 | 47527 | 332929 | -0.02 | -0.29% |
| 2009-06-26 | 7.01 | 7.11 | 6.91 | 6.99 | 43941 | 307265 | -0.06 | -0.85% |
| 2009-06-25 | 7.18 | 7.25 | 7.02 | 7.05 | 53864 | 382026 | -0.13 | -1.81% |
| 2009-06-24 | 6.96 | 7.33 | 6.96 | 7.18 | 73808 | 527739 | 0.17 | 2.42% |
| 2009-06-23 | 7.01 | 7.14 | 6.90 | 7.01 | 64865 | 456257 | -0.14 | -1.96% |
| 2009-06-22 | 7.50 | 7.50 | 7.14 | 7.15 | 147028 | 1075253 | 0.01 | 0.14% |
| N 2009-06-19 | 6.75 | 7.14 | 6.74 | 7.14 | 74556 | 522033 | 0.34 | 5.00% |
| 2009-06-18 | 6.89 | 6.90 | 6.70 | 6.80 | 53043 | 361151 | -0.03 | -0.44% |
| 2009-06-17 | 7.01 | 7.02 | 6.74 | 6.83 | 82676 | 566241 | -0.23 | -3.26% |
| N 2009-06-16 | 7.19 | 7.29 | 6.97 | 7.06 | 118937 | 848257 | 0.12 | 1.73% |
| N 2009-06-12 | 6.91 | 7.05 | 6.60 | 6.94 | 104774 | 712402 | 0.01 | 0.14% |
| 2009-06-11 | 7.10 | 7.19 | 6.85 | 6.93 | 175030 | 1228781 | 0.08 | 1.17% |
| 2009-06-10 | 6.71 | 6.85 | 6.71 | 6.85 | 79771 | 545695 | 0.34 | 5.22% |
| 2009-06-09 | 6.36 | 6.59 | 6.32 | 6.51 | 82519 | 534506 | 0.12 | 1.88% |
| 2009-06-08 | 6.44 | 6.52 | 6.17 | 6.39 | 82324 | 519567 | -0.04 | -0.62% |
| 2009-06-05 | 6.38 | 6.56 | 6.36 | 6.43 | 93483 | 605221 | 0.07 | 1.10% |
| 2009-06-04 | 6.29 | 6.44 | 6.15 | 6.36 | 72915 | 456714 | 0.07 | 1.11% |
| 2009-06-03 | 6.33 | 6.38 | 6.18 | 6.29 | 80541 | 501621 | -0.03 | -0.47% |
| 2009-06-02 | 6.55 | 6.56 | 6.30 | 6.32 | 77265 | 492348 | -0.11 | -1.71% |
| 2009-06-01 | 6.32 | 6.64 | 6.24 | 6.43 | 109378 | 709242 | 0.11 | 1.74% |
| 2009-05-27 | 6.28 | 6.44 | 6.14 | 6.32 | 85037 | 533490 | 0.05 | 0.80% |
