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 | 8.08 | 8.55 | 7.89 | 8.30 | 235940 | 1955974 | 0.11 | 1.34% |
| 2009-11-26 | 8.06 | 8.42 | 7.80 | 8.19 | 264147 | 2153407 | 0.15 | 1.87% |
| 2009-11-25 | 7.64 | 8.09 | 7.55 | 8.04 | 103991 | 813258 | 0.39 | 5.10% |
| 2009-11-24 | 8.18 | 8.25 | 7.61 | 7.65 | 129907 | 1038252 | -0.51 | -6.25% |
| 2009-11-23 | 8.04 | 8.22 | 8.04 | 8.16 | 89809 | 731559 | 0.08 | 0.99% |
| 2009-11-20 | 8.13 | 8.16 | 8.02 | 8.08 | 105957 | 857290 | -0.11 | -1.34% |
| 2009-11-19 | 8.11 | 8.25 | 7.96 | 8.19 | 167196 | 1355063 | 0.04 | 0.49% |
| 2009-11-18 | 7.93 | 8.18 | 7.76 | 8.15 | 158010 | 1253289 | 0.22 | 2.77% |
| 2009-11-17 | 7.60 | 7.99 | 7.51 | 7.93 | 151024 | 1165657 | 0.35 | 4.62% |
| 2009-11-16 | 7.44 | 7.75 | 7.44 | 7.58 | 148128 | 1129210 | 0.18 | 2.43% |
| 2009-11-13 | 7.33 | 7.40 | 7.21 | 7.40 | 59006 | 431434 | 0.07 | 0.95% |
| 2009-11-12 | 7.29 | 7.41 | 7.28 | 7.33 | 65295 | 480128 | 0.02 | 0.27% |
| 2009-11-11 | 7.41 | 7.42 | 7.25 | 7.31 | 55668 | 407451 | -0.14 | -1.88% |
| 2009-11-10 | 7.48 | 7.51 | 7.39 | 7.45 | 84261 | 627805 | 0.01 | 0.13% |
| 2009-11-09 | 7.35 | 7.44 | 7.15 | 7.44 | 100460 | 733339 | 0.12 | 1.64% |
| 2009-11-06 | 7.43 | 7.45 | 7.31 | 7.32 | 94527 | 696491 | -0.10 | -1.35% |
| 2009-11-05 | 7.22 | 7.45 | 7.18 | 7.42 | 124045 | 906717 | 0.19 | 2.63% |
| 2009-11-04 | 7.20 | 7.24 | 7.10 | 7.23 | 85605 | 614033 | 0.03 | 0.42% |
| 2009-11-03 | 6.99 | 7.25 | 6.98 | 7.20 | 121238 | 864400 | 0.19 | 2.71% |
| 2009-11-02 | 6.70 | 7.02 | 6.66 | 7.01 | 57381 | 398648 | 0.17 | 2.48% |
| 2009-10-30 | 6.79 | 6.94 | 6.74 | 6.84 | 32141 | 220420 | 0.12 | 1.79% |
| 2009-10-29 | 6.75 | 6.80 | 6.68 | 6.72 | 16477 | 110958 | -0.09 | -1.32% |
| 2009-10-28 | 6.66 | 6.81 | 6.62 | 6.81 | 24590 | 165193 | 0.12 | 1.79% |
| 2009-10-27 | 6.91 | 7.00 | 6.69 | 6.69 | 41160 | 281884 | -0.34 | -4.84% |
| 2009-10-26 | 7.00 | 7.09 | 6.96 | 7.03 | 47373 | 332453 | -0.08 | -1.12% |
| 2009-10-23 | 6.88 | 7.16 | 6.87 | 7.11 | 72579 | 508865 | 0.23 | 3.34% |
| 2009-10-22 | 6.80 | 6.90 | 6.78 | 6.88 | 29533 | 201945 | 0.03 | 0.44% |
| 2009-10-21 | 6.90 | 6.98 | 6.83 | 6.85 | 38285 | 264247 | -0.09 | -1.30% |
| 2009-10-20 | 6.76 | 6.99 | 6.74 | 6.94 | 57309 | 393670 | 0.19 | 2.81% |
| 2009-10-19 | 6.63 | 6.76 | 6.57 | 6.75 | 34708 | 231637 | 0.12 | 1.81% |
| 2009-10-16 | 6.72 | 6.75 | 6.49 | 6.63 | 22166 | 146618 | -0.08 | -1.19% |
| 2009-10-15 | 6.75 | 6.82 | 6.70 | 6.71 | 21554 | 145516 | -0.03 | -0.45% |
| 2009-10-14 | 6.73 | 6.80 | 6.68 | 6.74 | 30398 | 205427 | 0.01 | 0.15% |
| 2009-10-13 | 6.68 | 6.74 | 6.63 | 6.73 | 21213 | 141581 | 0.02 | 0.30% |
| 2009-10-12 | 6.70 | 6.74 | 6.60 | 6.71 | 18366 | 122495 | 0.01 | 0.15% |
| 2009-10-09 | 6.46 | 6.72 | 6.46 | 6.70 | 19951 | 132506 | 0.25 | 3.88% |
| 2009-09-30 | 6.31 | 6.52 | 6.31 | 6.45 | 20272 | 130570 | 0.14 | 2.22% |
| 2009-09-29 | 6.50 | 6.59 | 6.16 | 6.31 | 23586 | 149121 | -0.25 | -3.81% |
| 2009-09-28 | 6.64 | 6.75 | 6.52 | 6.56 | 30811 | 204486 | -0.02 | -0.30% |
| 2009-09-25 | 6.59 | 6.64 | 6.50 | 6.58 | 22347 | 146513 | -0.02 | -0.30% |
| 2009-09-24 | 6.68 | 6.77 | 6.40 | 6.60 | 43558 | 285914 | -0.13 | -1.93% |
| 2009-09-23 | 7.00 | 7.18 | 6.72 | 6.73 | 44585 | 310565 | -0.32 | -4.54% |
| 2009-09-22 | 7.18 | 7.32 | 7.05 | 7.05 | 53599 | 384932 | -0.13 | -1.81% |
| 2009-09-21 | 7.20 | 7.22 | 6.90 | 7.18 | 45311 | 319799 | -0.06 | -0.83% |
| 2009-09-18 | 7.38 | 7.42 | 7.18 | 7.24 | 93928 | 687324 | -0.13 | -1.76% |
| 2009-09-17 | 7.15 | 7.45 | 7.13 | 7.37 | 109304 | 800406 | 0.22 | 3.08% |
| 2009-09-16 | 7.12 | 7.18 | 7.00 | 7.15 | 52012 | 368987 | 0.01 | 0.14% |
| N 2009-09-15 | 7.14 | 7.26 | 7.11 | 7.14 | 87564 | 628035 | 0.08 | 1.13% |
| N 2009-09-14 | 6.89 | 7.07 | 6.88 | 7.06 | 73653 | 516231 | 0.12 | 1.73% |
| 2009-09-11 | 6.83 | 6.95 | 6.82 | 6.94 | 47502 | 327548 | 0.08 | 1.17% |
| 2009-09-10 | 6.86 | 6.90 | 6.75 | 6.86 | 31276 | 213555 | 0.01 | 0.15% |
| N 2009-09-09 | 6.98 | 7.00 | 6.76 | 6.85 | 31076 | 212995 | -0.13 | -1.86% |
| N 2009-09-08 | 6.87 | 6.99 | 6.76 | 6.98 | 43912 | 300665 | 0.09 | 1.31% |
| 2009-09-07 | 6.88 | 7.10 | 6.85 | 6.89 | 44696 | 310915 | 0.02 | 0.29% |
| 2009-09-04 | 6.86 | 6.93 | 6.77 | 6.87 | 36681 | 250490 | 0.01 | 0.15% |
| N 2009-09-03 | 6.64 | 6.91 | 6.61 | 6.86 | 37061 | 252306 | 0.17 | 2.54% |
| N 2009-09-02 | 6.63 | 6.73 | 6.53 | 6.69 | 19148 | 126855 | -0.01 | -0.15% |
| 2009-09-01 | 6.40 | 6.78 | 6.40 | 6.70 | 30339 | 201215 | 0.31 | 4.85% |
| 2009-08-31 | 6.90 | 6.90 | 6.38 | 6.39 | 34701 | 228702 | -0.61 | -8.71% |
| 2009-08-28 | 7.09 | 7.09 | 6.75 | 7.00 | 44765 | 307734 | -0.07 | -0.99% |
| 2009-08-27 | 7.19 | 7.25 | 7.01 | 7.07 | 50922 | 362674 | -0.20 | -2.75% |
| 2009-08-26 | 7.14 | 7.48 | 7.02 | 7.27 | 113054 | 817782 | 0.06 | 0.83% |
| 2009-08-25 | 7.15 | 7.35 | 6.78 | 7.21 | 72576 | 509816 | 0.01 | 0.14% |
| 2009-08-24 | 7.16 | 7.26 | 7.00 | 7.20 | 125824 | 902575 | 0.07 | 0.98% |
| 2009-08-21 | 6.65 | 7.16 | 6.42 | 7.13 | 154822 | 1059720 | 0.62 | 9.52% |
| 2009-08-20 | 5.88 | 6.51 | 5.88 | 6.51 | 65842 | 412598 | 0.59 | 9.97% |
| 2009-08-19 | 6.35 | 6.38 | 5.90 | 5.92 | 33217 | 202329 | -0.46 | -7.21% |
| 2009-08-18 | 6.19 | 6.40 | 6.11 | 6.38 | 24889 | 156482 | 0.08 | 1.27% |
| 2009-08-17 | 6.70 | 6.70 | 6.25 | 6.30 | 45736 | 293556 | -0.46 | -6.80% |
| 2009-08-14 | 7.17 | 7.19 | 6.74 | 6.76 | 47442 | 326222 | -0.41 | -5.72% |
| N 2009-08-13 | 7.11 | 7.20 | 6.94 | 7.17 | 53532 | 379460 | -0.22 | -2.98% |
| 2009-08-11 | 7.53 | 7.55 | 7.35 | 7.39 | 32148 | 238988 | -0.10 | -1.33% |
| 2009-08-10 | 7.48 | 7.59 | 7.28 | 7.49 | 44128 | 327991 | 0.04 | 0.54% |
| 2009-08-07 | 7.81 | 7.91 | 7.42 | 7.45 | 76512 | 586402 | -0.34 | -4.37% |
| 2009-08-06 | 7.67 | 7.85 | 7.61 | 7.79 | 105054 | 819093 | 0.05 | 0.65% |
| N 2009-08-05 | 7.72 | 7.92 | 7.57 | 7.74 | 83855 | 651529 | 0.02 | 0.26% |
| 2009-08-04 | 7.58 | 7.74 | 7.52 | 7.72 | 78850 | 603811 | 0.15 | 1.98% |
| 2009-08-03 | 7.55 | 7.58 | 7.40 | 7.57 | 60705 | 455952 | 0.10 | 1.34% |
| 2009-07-31 | 7.35 | 7.47 | 7.28 | 7.47 | 51876 | 383373 | 0.14 | 1.91% |
| 2009-07-30 | 7.16 | 7.34 | 7.11 | 7.33 | 57993 | 419199 | 0.17 | 2.37% |
| N 2009-07-29 | 7.80 | 7.80 | 7.01 | 7.16 | 92040 | 686567 | -0.63 | -8.09% |
| N 2009-07-28 | 7.88 | 7.94 | 7.69 | 7.79 | 66519 | 518141 | 0.01 | 0.13% |
| N 2009-07-27 | 7.67 | 7.85 | 7.61 | 7.78 | 64610 | 497316 | 0.10 | 1.30% |
| N 2009-07-24 | 7.84 | 7.91 | 7.56 | 7.68 | 78961 | 610022 | -0.11 | -1.41% |
| 2009-07-23 | 7.69 | 7.99 | 7.64 | 7.79 | 82697 | 648111 | 0.15 | 1.96% |
| 2009-07-22 | 7.54 | 7.71 | 7.53 | 7.64 | 62394 | 475500 | 0.07 | 0.93% |
| 2009-07-21 | 8.05 | 8.06 | 7.56 | 7.57 | 114626 | 892213 | -0.48 | -5.96% |
| 2009-07-20 | 8.04 | 8.17 | 7.88 | 8.05 | 126008 | 1011051 | 0.01 | 0.12% |
| 2009-07-17 | 7.50 | 8.23 | 7.45 | 8.04 | 202296 | 1593189 | 0.54 | 7.20% |
| 2009-07-16 | 7.68 | 7.70 | 7.48 | 7.50 | 108940 | 827197 | -0.21 | -2.72% |
| 2009-07-15 | 7.39 | 7.78 | 7.32 | 7.71 | 184928 | 1397395 | 0.34 | 4.61% |
| 2009-07-14 | 7.35 | 7.38 | 7.23 | 7.37 | 74862 | 546688 | 0.07 | 0.96% |
| 2009-07-13 | 7.22 | 7.45 | 7.10 | 7.30 | 97218 | 707243 | 0.06 | 0.83% |
| 2009-07-10 | 7.39 | 7.42 | 7.23 | 7.24 | 91555 | 667923 | -0.11 | -1.50% |
| 2009-07-09 | 7.09 | 7.39 | 7.05 | 7.35 | 164933 | 1198821 | 0.30 | 4.25% |
| 2009-07-08 | 7.12 | 7.12 | 6.94 | 7.05 | 53298 | 374612 | -0.05 | -0.70% |
| N 2009-07-07 | 6.94 | 7.18 | 6.87 | 7.10 | 90842 | 641970 | 0.21 | 3.05% |
| 2009-07-03 | 6.87 | 6.93 | 6.80 | 6.89 | 35846 | 246356 | 0.05 | 0.73% |
| 2009-07-02 | 6.86 | 6.88 | 6.79 | 6.84 | 34528 | 235552 | 0.01 | 0.15% |
| 2009-07-01 | 6.76 | 6.96 | 6.75 | 6.83 | 33981 | 233015 | 0.06 | 0.89% |
| 2009-06-30 | 6.92 | 6.92 | 6.76 | 6.77 | 39363 | 269060 | -0.15 | -2.17% |
| 2009-06-29 | 7.06 | 7.11 | 6.85 | 6.92 | 55722 | 386491 | -0.12 | -1.71% |
| 2009-06-26 | 7.14 | 7.14 | 7.00 | 7.04 | 57990 | 409369 | -0.09 | -1.26% |
| 2009-06-25 | 7.01 | 7.35 | 6.99 | 7.13 | 139797 | 1003135 | 0.14 | 2.00% |
| 2009-06-24 | 6.82 | 7.02 | 6.77 | 6.99 | 75555 | 520244 | 0.17 | 2.49% |
| 2009-06-23 | 6.79 | 6.84 | 6.73 | 6.82 | 26609 | 180676 | -0.02 | -0.29% |
| 2009-06-22 | 6.81 | 6.88 | 6.80 | 6.84 | 30688 | 209292 | 0.03 | 0.44% |
| 2009-06-19 | 6.89 | 6.93 | 6.72 | 6.81 | 40826 | 278146 | -0.07 | -1.02% |
| 2009-06-18 | 6.95 | 7.07 | 6.86 | 6.88 | 61239 | 424949 | -0.01 | -0.14% |
| 2009-06-17 | 6.69 | 6.90 | 6.64 | 6.89 | 53664 | 366627 | 0.21 | 3.14% |
| 2009-06-16 | 6.67 | 6.75 | 6.64 | 6.68 | 24044 | 160903 | -0.06 | -0.89% |
| 2009-06-15 | 6.66 | 6.76 | 6.61 | 6.74 | 28118 | 187938 | 0.05 | 0.75% |
| 2009-06-12 | 6.72 | 6.86 | 6.66 | 6.69 | 33423 | 225207 | -0.14 | -2.05% |
| 2009-06-11 | 6.85 | 6.96 | 6.82 | 6.83 | 34852 | 240087 | -0.06 | -0.87% |
| 2009-06-10 | 6.94 | 6.95 | 6.82 | 6.89 | 36405 | 250654 | -0.08 | -1.15% |
| 2009-06-09 | 6.85 | 7.00 | 6.67 | 6.97 | 49309 | 335165 | 0.15 | 2.20% |
| 2009-06-08 | 6.78 | 6.89 | 6.76 | 6.82 | 29048 | 198373 | 0.03 | 0.44% |
| N 2009-06-05 | 6.87 | 6.93 | 6.76 | 6.79 | 53235 | 363158 | -0.12 | -1.74% |
| 2009-06-04 | 7.09 | 7.10 | 6.82 | 6.91 | 72425 | 502178 | -0.20 | -2.81% |
| 2009-06-03 | 7.09 | 7.15 | 7.04 | 7.11 | 54793 | 388899 | 0.02 | 0.28% |
| 2009-06-02 | 7.09 | 7.15 | 7.05 | 7.09 | 51658 | 366054 | 0.01 | 0.14% |
| N 2009-06-01 | 7.08 | 7.14 | 7.03 | 7.08 | 40074 | 283680 | 0.02 | 0.28% |
