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 | 7.25 | 7.37 | 6.95 | 7.00 | 49463 | 354213 | -0.36 | -4.89% |
| 2009-11-26 | 7.67 | 7.83 | 7.30 | 7.36 | 65190 | 494648 | -0.31 | -4.04% |
| 2009-11-25 | 7.36 | 7.69 | 7.30 | 7.67 | 64718 | 485783 | 0.27 | 3.65% |
| 2009-11-24 | 7.97 | 8.02 | 7.30 | 7.40 | 87042 | 669823 | -0.57 | -7.15% |
| 2009-11-23 | 7.85 | 8.10 | 7.85 | 7.97 | 61274 | 488991 | 0.12 | 1.53% |
| 2009-11-20 | 7.69 | 7.93 | 7.63 | 7.85 | 59230 | 463927 | 0.08 | 1.03% |
| 2009-11-19 | 7.44 | 7.98 | 7.35 | 7.77 | 97994 | 749328 | 0.38 | 5.14% |
| 2009-11-17 | 7.40 | 7.54 | 7.31 | 7.39 | 64940 | 482546 | 0.00 | 0.00% |
| 2009-11-16 | 7.29 | 7.43 | 7.25 | 7.39 | 68437 | 503484 | 0.17 | 2.35% |
| 2009-11-13 | 7.13 | 7.24 | 7.05 | 7.22 | 39299 | 281403 | 0.05 | 0.70% |
| 2009-11-12 | 7.19 | 7.31 | 7.12 | 7.17 | 50804 | 366583 | -0.02 | -0.28% |
| 2009-11-11 | 7.07 | 7.20 | 7.00 | 7.19 | 45979 | 326993 | 0.11 | 1.55% |
| 2009-11-10 | 7.13 | 7.14 | 7.02 | 7.08 | 35823 | 253907 | -0.01 | -0.14% |
| 2009-11-09 | 7.04 | 7.16 | 6.98 | 7.09 | 38837 | 274400 | 0.03 | 0.42% |
| 2009-11-06 | 7.07 | 7.16 | 7.02 | 7.06 | 57369 | 406914 | -0.01 | -0.14% |
| 2009-11-05 | 7.17 | 7.17 | 6.92 | 7.07 | 89319 | 628299 | -0.12 | -1.67% |
| 2009-11-04 | 7.25 | 7.56 | 7.12 | 7.19 | 192706 | 1410030 | 0.08 | 1.12% |
| 2009-11-03 | 7.11 | 7.11 | 7.11 | 7.11 | 33868 | 240808 | 0.65 | 10.06% |
| 2009-10-30 | 6.50 | 6.60 | 6.45 | 6.46 | 37063 | 241650 | 0.03 | 0.47% |
| 2009-10-29 | 6.64 | 6.64 | 6.42 | 6.43 | 37462 | 243778 | -0.25 | -3.74% |
| 2009-10-28 | 6.56 | 6.69 | 6.52 | 6.68 | 34421 | 227783 | 0.08 | 1.21% |
| 2009-10-27 | 6.75 | 6.75 | 6.58 | 6.60 | 47670 | 317437 | -0.19 | -2.80% |
| 2009-10-26 | 6.58 | 6.83 | 6.51 | 6.79 | 76472 | 511531 | 0.21 | 3.19% |
| 2009-10-23 | 6.53 | 6.74 | 6.52 | 6.58 | 56625 | 374898 | 0.04 | 0.61% |
| 2009-10-22 | 6.39 | 6.54 | 6.35 | 6.54 | 44705 | 289361 | 0.15 | 2.35% |
| 2009-10-21 | 6.52 | 6.59 | 6.38 | 6.39 | 38312 | 248671 | -0.16 | -2.44% |
| 2009-10-20 | 6.52 | 6.62 | 6.46 | 6.55 | 62261 | 407318 | -0.03 | -0.46% |
| 2009-10-19 | 6.33 | 6.60 | 6.28 | 6.58 | 65284 | 423738 | 0.23 | 3.62% |
| 2009-10-16 | 6.43 | 6.46 | 6.23 | 6.35 | 37783 | 238635 | -0.06 | -0.94% |
| 2009-10-15 | 6.28 | 6.49 | 6.20 | 6.41 | 86273 | 553850 | 0.10 | 1.58% |
| 2009-10-14 | 6.16 | 6.40 | 6.13 | 6.31 | 56870 | 356832 | 0.14 | 2.27% |
| 2009-10-13 | 6.00 | 6.28 | 5.92 | 6.17 | 37611 | 229869 | 0.19 | 3.18% |
| 2009-10-12 | 5.93 | 6.05 | 5.88 | 5.98 | 20244 | 120729 | 0.02 | 0.34% |
| 2009-10-09 | 5.81 | 5.98 | 5.72 | 5.96 | 17730 | 104311 | 0.29 | 5.12% |
| 2009-09-29 | 5.99 | 5.99 | 5.53 | 5.67 | 19684 | 111918 | -0.21 | -3.57% |
| 2009-09-28 | 6.08 | 6.19 | 5.84 | 5.88 | 15551 | 94173 | -0.19 | -3.13% |
| 2009-09-25 | 6.00 | 6.13 | 5.99 | 6.07 | 14290 | 86716 | 0.03 | 0.50% |
| 2009-09-24 | 6.12 | 6.17 | 5.86 | 6.04 | 22643 | 136689 | -0.11 | -1.79% |
| 2009-09-23 | 6.25 | 6.32 | 6.02 | 6.15 | 23484 | 145116 | -0.10 | -1.60% |
| 2009-09-22 | 6.46 | 6.57 | 6.25 | 6.25 | 28455 | 182608 | -0.25 | -3.85% |
| 2009-09-21 | 6.35 | 6.52 | 6.16 | 6.50 | 38553 | 244535 | 0.10 | 1.56% |
| 2009-09-18 | 6.58 | 6.65 | 6.32 | 6.40 | 67824 | 443011 | -0.15 | -2.29% |
| 2009-09-17 | 6.36 | 6.57 | 6.32 | 6.55 | 50324 | 325363 | 0.20 | 3.15% |
| 2009-09-16 | 6.27 | 6.42 | 6.20 | 6.35 | 39568 | 250003 | 0.03 | 0.47% |
| 2009-09-15 | 6.24 | 6.35 | 6.17 | 6.32 | 41178 | 258067 | 0.09 | 1.45% |
| N 2009-09-14 | 6.13 | 6.26 | 6.10 | 6.23 | 38222 | 237014 | 0.11 | 1.80% |
| 2009-09-11 | 6.01 | 6.16 | 6.01 | 6.12 | 25188 | 153863 | 0.08 | 1.32% |
| 2009-09-10 | 6.07 | 6.19 | 5.99 | 6.04 | 29647 | 180230 | -0.08 | -1.31% |
| 2009-09-08 | 6.10 | 6.15 | 5.97 | 6.12 | 33629 | 204776 | 0.03 | 0.49% |
| 2009-09-07 | 6.12 | 6.17 | 6.05 | 6.09 | 35075 | 214471 | -0.03 | -0.49% |
| 2009-09-04 | 6.01 | 6.12 | 5.90 | 6.12 | 40022 | 240661 | 0.06 | 0.99% |
| 2009-09-03 | 5.98 | 6.15 | 5.88 | 6.06 | 56091 | 337069 | 0.27 | 4.66% |
| 2009-09-02 | 5.62 | 5.79 | 5.58 | 5.79 | 24431 | 139050 | 0.16 | 2.84% |
| 2009-09-01 | 5.60 | 5.73 | 5.53 | 5.63 | 19944 | 112417 | 0.04 | 0.72% |
| 2009-08-31 | 5.95 | 5.95 | 5.56 | 5.59 | 32671 | 186991 | -0.48 | -7.91% |
| 2009-08-28 | 6.27 | 6.30 | 6.00 | 6.07 | 30893 | 188548 | -0.20 | -3.19% |
| 2009-08-27 | 6.10 | 6.29 | 6.02 | 6.27 | 45631 | 281389 | 0.20 | 3.29% |
| N 2009-08-26 | 5.82 | 6.13 | 5.71 | 6.07 | 37598 | 226758 | 0.19 | 3.23% |
| N 2009-08-25 | 6.04 | 6.04 | 5.66 | 5.88 | 41983 | 243782 | -0.20 | -3.29% |
| N 2009-08-24 | 6.03 | 6.14 | 5.80 | 6.08 | 33523 | 201385 | 0.09 | 1.50% |
| 2009-08-21 | 5.77 | 6.00 | 5.70 | 5.99 | 29759 | 175274 | 0.22 | 3.81% |
| 2009-08-20 | 5.55 | 5.78 | 5.54 | 5.77 | 20588 | 116914 | 0.24 | 4.34% |
| 2009-08-19 | 5.91 | 5.97 | 5.45 | 5.53 | 24771 | 142218 | -0.40 | -6.75% |
| 2009-08-18 | 5.70 | 5.98 | 5.68 | 5.93 | 21492 | 126249 | 0.18 | 3.13% |
| 2009-08-17 | 6.28 | 6.28 | 5.70 | 5.75 | 35640 | 215212 | -0.57 | -9.02% |
| 2009-08-14 | 6.80 | 6.86 | 6.28 | 6.32 | 38077 | 248765 | -0.50 | -7.33% |
| 2009-08-13 | 6.91 | 6.95 | 6.60 | 6.82 | 37329 | 253096 | -0.09 | -1.30% |
| 2009-08-12 | 7.30 | 7.50 | 6.88 | 6.91 | 55845 | 403234 | -0.44 | -5.99% |
| 2009-08-11 | 7.51 | 7.52 | 7.23 | 7.35 | 41160 | 302250 | -0.16 | -2.13% |
| 2009-08-10 | 7.35 | 7.72 | 7.29 | 7.51 | 95646 | 718098 | 0.20 | 2.74% |
| 2009-08-07 | 7.22 | 7.45 | 7.16 | 7.31 | 69882 | 511213 | 0.03 | 0.41% |
| 2009-08-06 | 7.37 | 7.41 | 7.10 | 7.28 | 53383 | 387894 | -0.12 | -1.62% |
| N 2009-08-05 | 7.28 | 7.56 | 7.21 | 7.40 | 112204 | 833661 | 0.11 | 1.51% |
| 2009-08-04 | 7.11 | 7.30 | 7.01 | 7.29 | 55970 | 401491 | 0.19 | 2.68% |
| 2009-08-03 | 6.91 | 7.16 | 6.88 | 7.10 | 40402 | 283409 | 0.16 | 2.31% |
| 2009-07-31 | 6.76 | 6.97 | 6.73 | 6.94 | 37724 | 258878 | 0.15 | 2.21% |
| 2009-07-30 | 6.70 | 6.98 | 6.48 | 6.79 | 47323 | 316643 | 0.00 | 0.00% |
| 2009-07-29 | 7.31 | 7.41 | 6.68 | 6.79 | 62399 | 444470 | -0.63 | -8.49% |
| 2009-07-28 | 7.28 | 7.48 | 7.15 | 7.42 | 76342 | 555425 | 0.27 | 3.78% |
| 2009-07-24 | 7.12 | 7.22 | 7.00 | 7.15 | 40647 | 289094 | 0.06 | 0.85% |
| 2009-07-23 | 7.19 | 7.19 | 7.00 | 7.09 | 35043 | 247964 | -0.04 | -0.56% |
| 2009-07-22 | 7.05 | 7.23 | 7.02 | 7.13 | 39717 | 282209 | 0.07 | 0.99% |
| 2009-07-21 | 7.44 | 7.44 | 7.00 | 7.06 | 72990 | 525979 | -0.38 | -5.11% |
| 2009-07-20 | 7.30 | 7.55 | 7.25 | 7.44 | 77512 | 571928 | 0.09 | 1.22% |
| 2009-07-17 | 7.06 | 7.46 | 7.02 | 7.35 | 96937 | 702315 | 0.31 | 4.40% |
| 2009-07-16 | 7.18 | 7.21 | 7.01 | 7.04 | 52969 | 377698 | -0.08 | -1.12% |
| 2009-07-15 | 7.17 | 7.20 | 7.03 | 7.12 | 58339 | 414831 | 0.02 | 0.28% |
| N 2009-07-14 | 7.01 | 7.15 | 7.00 | 7.10 | 45509 | 322154 | 0.09 | 1.28% |
| 2009-07-13 | 6.92 | 7.09 | 6.91 | 7.01 | 49646 | 347716 | 0.10 | 1.45% |
| N 2009-07-10 | 7.00 | 7.02 | 6.89 | 6.91 | 43208 | 300088 | -0.07 | -1.00% |
| 2009-07-09 | 6.90 | 7.05 | 6.87 | 6.98 | 54088 | 376676 | 0.11 | 1.60% |
| 2009-07-08 | 6.72 | 6.87 | 6.66 | 6.87 | 36170 | 245013 | 0.13 | 1.93% |
| 2009-07-07 | 6.72 | 6.81 | 6.68 | 6.74 | 31376 | 212045 | 0.00 | 0.00% |
| 2009-07-03 | 6.74 | 6.76 | 6.61 | 6.74 | 36117 | 241573 | 0.02 | 0.30% |
| 2009-07-02 | 6.75 | 6.75 | 6.65 | 6.72 | 37113 | 248219 | 0.01 | 0.15% |
| 2009-07-01 | 6.71 | 6.81 | 6.66 | 6.71 | 33033 | 222474 | -0.01 | -0.15% |
| 2009-06-30 | 6.85 | 6.97 | 6.70 | 6.72 | 45171 | 307125 | -0.23 | -3.31% |
| 2009-06-29 | 7.18 | 7.23 | 6.90 | 6.95 | 106470 | 750219 | -0.19 | -2.66% |
| 2009-06-26 | 6.73 | 7.15 | 6.68 | 7.14 | 151801 | 1053090 | 0.42 | 6.25% |
| 2009-06-25 | 6.71 | 6.73 | 6.59 | 6.72 | 40033 | 266285 | 0.01 | 0.15% |
| 2009-06-24 | 6.76 | 6.81 | 6.65 | 6.71 | 44687 | 299871 | -0.01 | -0.15% |
| 2009-06-23 | 6.50 | 6.75 | 6.46 | 6.72 | 50546 | 334871 | 0.12 | 1.82% |
| 2009-06-22 | 6.71 | 6.74 | 6.58 | 6.60 | 31188 | 207805 | -0.08 | -1.20% |
| 2009-06-19 | 6.62 | 6.69 | 6.56 | 6.68 | 36427 | 241401 | 0.06 | 0.91% |
| 2009-06-18 | 6.63 | 6.68 | 6.59 | 6.62 | 41536 | 275317 | -0.04 | -0.60% |
| 2009-06-17 | 6.59 | 6.70 | 6.52 | 6.66 | 36982 | 244076 | 0.00 | 0.00% |
| 2009-06-16 | 6.78 | 6.83 | 6.51 | 6.66 | 64454 | 429167 | -0.24 | -3.48% |
| 2009-06-15 | 6.74 | 7.15 | 6.73 | 6.90 | 115227 | 797074 | 0.33 | 5.02% |
| 2009-06-12 | 6.90 | 6.95 | 6.51 | 6.57 | 52934 | 356731 | -0.27 | -3.95% |
| 2009-06-11 | 6.80 | 6.95 | 6.76 | 6.84 | 68134 | 466744 | -0.05 | -0.73% |
| 2009-06-10 | 6.64 | 6.90 | 6.53 | 6.89 | 68264 | 456994 | 0.28 | 4.24% |
| 2009-06-09 | 6.60 | 6.63 | 6.39 | 6.61 | 27728 | 180485 | 0.01 | 0.15% |
| 2009-06-08 | 6.47 | 6.64 | 6.47 | 6.60 | 24458 | 160897 | 0.08 | 1.23% |
| 2009-06-05 | 6.67 | 6.70 | 6.49 | 6.52 | 38323 | 252181 | -0.12 | -1.81% |
| 2009-06-04 | 6.84 | 6.85 | 6.56 | 6.64 | 43817 | 292268 | -0.21 | -3.07% |
| 2009-06-03 | 6.72 | 6.92 | 6.70 | 6.85 | 41091 | 281376 | 0.13 | 1.94% |
| 2009-06-02 | 6.88 | 6.90 | 6.71 | 6.72 | 42178 | 286454 | -0.19 | -2.75% |
| 2009-06-01 | 6.92 | 6.95 | 6.73 | 6.91 | 57895 | 394789 | 0.05 | 0.73% |
