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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 8.48 | 8.96 | 8.36 | 8.41 | 2773439 | 24057378 | 0.01 | 0.12% |
| 2009-11-23 | 8.35 | 8.41 | 8.24 | 8.40 | 1283418 | 10682346 | 0.06 | 0.72% |
| 2009-11-20 | 8.34 | 8.44 | 8.20 | 8.34 | 1170071 | 9771349 | -0.04 | -0.48% |
| 2009-11-19 | 8.28 | 8.39 | 8.24 | 8.38 | 1000698 | 8325816 | 0.13 | 1.58% |
| 2009-11-18 | 8.38 | 8.40 | 8.18 | 8.25 | 1064901 | 8802085 | -0.09 | -1.08% |
| 2009-11-17 | 8.36 | 8.53 | 8.31 | 8.34 | 1759835 | 14768659 | 0.09 | 1.09% |
| 2009-11-16 | 7.94 | 8.29 | 7.92 | 8.25 | 1736466 | 14140232 | 0.35 | 4.43% |
| 2009-11-13 | 7.90 | 7.93 | 7.69 | 7.90 | 1178677 | 9220084 | -0.03 | -0.38% |
| 2009-11-12 | 7.85 | 8.02 | 7.84 | 7.93 | 1483423 | 11767634 | 0.16 | 2.06% |
| 2009-11-11 | 7.80 | 7.91 | 7.68 | 7.77 | 1112057 | 8664879 | -0.03 | -0.39% |
| 2009-11-10 | 7.94 | 8.01 | 7.79 | 7.80 | 1099650 | 8672921 | -0.08 | -1.01% |
| 2009-11-09 | 7.80 | 7.99 | 7.76 | 7.88 | 1208216 | 9545116 | 0.08 | 1.03% |
| 2009-11-06 | 7.72 | 7.91 | 7.70 | 7.80 | 1315860 | 10270303 | 0.13 | 1.70% |
| 2009-11-05 | 7.71 | 7.73 | 7.52 | 7.67 | 774269 | 5899605 | 0.05 | 0.66% |
| 2009-11-04 | 7.59 | 7.74 | 7.43 | 7.62 | 863068 | 6545527 | 0.05 | 0.66% |
| 2009-11-03 | 7.44 | 7.63 | 7.37 | 7.57 | 946478 | 7150683 | 0.15 | 2.02% |
| 2009-11-02 | 7.08 | 7.43 | 7.03 | 7.42 | 714362 | 5178349 | 0.16 | 2.20% |
| 2009-10-30 | 7.33 | 7.38 | 7.25 | 7.26 | 581317 | 4242820 | 0.04 | 0.55% |
| 2009-10-29 | 7.24 | 7.30 | 7.17 | 7.22 | 528373 | 3819329 | -0.18 | -2.43% |
| 2009-10-28 | 7.39 | 7.51 | 7.22 | 7.40 | 938694 | 6899795 | -0.05 | -0.67% |
| 2009-10-27 | 7.85 | 7.87 | 7.43 | 7.45 | 1247110 | 9536425 | -0.51 | -6.41% |
| 2009-10-26 | 7.93 | 8.03 | 7.76 | 7.96 | 842781 | 6647150 | 0.01 | 0.13% |
| 2009-10-23 | 7.76 | 8.06 | 7.74 | 7.95 | 1090899 | 8664672 | 0.18 | 2.32% |
| 2009-10-22 | 7.94 | 7.96 | 7.75 | 7.77 | 752219 | 5890420 | -0.19 | -2.39% |
| 2009-10-21 | 7.88 | 8.04 | 7.78 | 7.96 | 1258730 | 9948777 | 0.08 | 1.01% |
| 2009-10-20 | 7.97 | 7.97 | 7.77 | 7.88 | 808991 | 6355721 | -0.02 | -0.25% |
| 2009-10-19 | 7.55 | 7.98 | 7.51 | 7.90 | 1194028 | 9327102 | 0.32 | 4.22% |
| 2009-10-16 | 7.61 | 7.66 | 7.39 | 7.58 | 762405 | 5714714 | 0.01 | 0.13% |
| 2009-10-15 | 7.55 | 7.79 | 7.50 | 7.57 | 1062116 | 8112891 | 0.09 | 1.20% |
| 2009-10-14 | 7.37 | 7.61 | 7.29 | 7.48 | 1001912 | 7482836 | 0.11 | 1.49% |
| 2009-10-13 | 7.16 | 7.41 | 7.15 | 7.37 | 819484 | 5987512 | 0.18 | 2.50% |
| 2009-10-12 | 7.33 | 7.34 | 7.12 | 7.19 | 796976 | 5732797 | -0.14 | -1.91% |
| 2009-10-09 | 7.06 | 7.36 | 7.05 | 7.33 | 751674 | 5440982 | 0.40 | 5.77% |
| 2009-09-30 | 6.92 | 7.08 | 6.88 | 6.93 | 514100 | 3584267 | 0.02 | 0.29% |
| 2009-09-29 | 7.09 | 7.12 | 6.70 | 6.91 | 752978 | 5178987 | -0.16 | -2.26% |
| 2009-09-28 | 7.33 | 7.42 | 7.01 | 7.07 | 656986 | 4737382 | -0.26 | -3.55% |
| N 2009-09-25 | 7.40 | 7.45 | 7.21 | 7.33 | 652182 | 4778902 | -0.18 | -2.40% |
| N 2009-09-24 | 7.37 | 7.63 | 7.20 | 7.51 | 795505 | 5864965 | -0.09 | -1.18% |
| 2009-09-22 | 7.84 | 7.89 | 7.58 | 7.60 | 761538 | 5888331 | -0.26 | -3.31% |
| 2009-09-21 | 7.90 | 7.90 | 7.60 | 7.86 | 815916 | 6328707 | -0.14 | -1.75% |
| N 2009-09-18 | 8.44 | 8.44 | 7.91 | 8.00 | 1530892 | 12490286 | -0.49 | -5.77% |
| N 2009-09-17 | 8.38 | 8.63 | 8.38 | 8.49 | 766465 | 6511637 | 0.13 | 1.55% |
| 2009-09-16 | 8.59 | 8.59 | 8.26 | 8.36 | 1133885 | 9537854 | -0.27 | -3.13% |
| N 2009-09-15 | 8.56 | 8.87 | 8.40 | 8.63 | 1090117 | 9409258 | 0.09 | 1.05% |
| N 2009-09-14 | 8.43 | 8.60 | 8.38 | 8.54 | 899502 | 7619356 | 0.09 | 1.06% |
| N 2009-09-11 | 8.22 | 8.55 | 8.16 | 8.45 | 1031275 | 8690577 | 0.16 | 1.93% |
| 2009-09-10 | 8.30 | 8.55 | 8.18 | 8.29 | 1296205 | 10788134 | -0.14 | -1.66% |
| 2009-09-09 | 8.07 | 8.45 | 7.87 | 8.43 | 1891688 | 15395567 | 0.34 | 4.20% |
| 2009-09-08 | 7.70 | 8.10 | 7.50 | 8.09 | 1501050 | 11726890 | 0.26 | 3.32% |
| N 2009-09-07 | 7.94 | 8.17 | 7.76 | 7.83 | 1406036 | 11188788 | -0.11 | -1.39% |
| 2009-09-04 | 7.98 | 8.05 | 7.76 | 7.94 | 1467368 | 11615080 | -0.13 | -1.61% |
| 2009-09-03 | 7.41 | 8.12 | 7.34 | 8.07 | 1503028 | 11741537 | 0.69 | 9.35% |
| 2009-09-02 | 7.17 | 7.50 | 7.11 | 7.38 | 860656 | 6331877 | 0.09 | 1.24% |
| 2009-09-01 | 7.23 | 7.49 | 7.18 | 7.29 | 1110579 | 8143729 | 0.02 | 0.28% |
| N 2009-08-31 | 7.90 | 7.90 | 7.22 | 7.27 | 1399244 | 10325742 | -0.75 | -9.35% |
| N 2009-08-28 | 8.58 | 8.64 | 7.88 | 8.02 | 1425471 | 11524010 | -0.55 | -6.42% |
| N 2009-08-27 | 8.56 | 8.95 | 8.48 | 8.57 | 877825 | 7624254 | 0.01 | 0.12% |
| N 2009-08-25 | 8.95 | 8.95 | 8.25 | 8.56 | 1206078 | 10275521 | -0.54 | -5.93% |
| 2009-08-24 | 9.15 | 9.23 | 8.96 | 9.10 | 786773 | 7150147 | -0.03 | -0.33% |
| N 2009-08-21 | 8.63 | 9.31 | 8.52 | 9.13 | 1383033 | 12486570 | 0.41 | 4.70% |
| 2009-08-20 | 8.44 | 8.78 | 8.36 | 8.72 | 1103022 | 9449532 | 0.35 | 4.18% |
| 2009-08-19 | 9.08 | 9.08 | 8.23 | 8.37 | 1155765 | 9968533 | -0.77 | -8.43% |
| N 2009-08-18 | 8.79 | 9.30 | 8.72 | 9.14 | 1568980 | 14215143 | 0.34 | 3.86% |
| 2009-08-17 | 9.49 | 9.60 | 8.74 | 8.80 | 1206810 | 11052561 | -0.86 | -8.90% |
| 2009-08-14 | 9.98 | 10.09 | 9.58 | 9.66 | 1158185 | 11365250 | -0.44 | -4.36% |
| 2009-08-13 | 10.06 | 10.13 | 9.70 | 10.10 | 1396712 | 13866668 | 0.05 | 0.50% |
| 2009-08-12 | 10.50 | 10.53 | 9.97 | 10.05 | 1039039 | 10608104 | -0.55 | -5.19% |
| 2009-08-11 | 10.70 | 10.76 | 10.35 | 10.60 | 701492 | 7414536 | -0.10 | -0.94% |
| 2009-08-10 | 10.73 | 10.82 | 10.30 | 10.70 | 990055 | 10483169 | 0.10 | 0.94% |
| 2009-08-07 | 11.26 | 11.36 | 10.55 | 10.60 | 976148 | 10637964 | -0.62 | -5.53% |
| N 2009-08-06 | 11.74 | 11.74 | 11.00 | 11.22 | 1123014 | 12725976 | -0.66 | -5.56% |
| 2009-08-05 | 12.00 | 12.00 | 11.25 | 11.88 | 1155245 | 13452360 | -0.21 | -1.74% |
| N 2009-08-04 | 12.33 | 12.50 | 12.03 | 12.09 | 846657 | 10314840 | -0.21 | -1.71% |
| 2009-08-03 | 11.60 | 12.30 | 11.60 | 12.30 | 1022134 | 12249930 | 0.77 | 6.68% |
| 2009-07-31 | 11.09 | 11.55 | 10.91 | 11.53 | 1103070 | 12443856 | 0.55 | 5.01% |
| 2009-07-30 | 10.55 | 11.20 | 10.49 | 10.98 | 1346684 | 14663749 | 0.44 | 4.17% |
| 2009-07-29 | 11.16 | 11.65 | 10.10 | 10.54 | 1429452 | 15584056 | -0.68 | -6.06% |
| N 2009-07-28 | 10.66 | 11.26 | 10.52 | 11.22 | 1820182 | 19913948 | 0.62 | 5.85% |
| 2009-07-27 | 9.98 | 10.64 | 9.98 | 10.60 | 1526838 | 15793131 | 0.63 | 6.32% |
| 2009-07-24 | 10.11 | 10.23 | 9.80 | 9.97 | 945302 | 9426341 | -0.14 | -1.39% |
| 2009-07-23 | 10.23 | 10.23 | 9.85 | 10.11 | 1006099 | 10027697 | -0.12 | -1.17% |
| N 2009-07-22 | 9.90 | 10.40 | 9.89 | 10.23 | 1179539 | 12057369 | 0.32 | 3.23% |
| 2009-07-21 | 10.25 | 10.26 | 9.83 | 9.91 | 724227 | 7234303 | -0.33 | -3.22% |
| 2009-07-20 | 10.20 | 10.68 | 9.99 | 10.24 | 1240408 | 12761472 | 0.05 | 0.49% |
| N 2009-07-17 | 9.86 | 10.38 | 9.86 | 10.19 | 1347484 | 13683005 | 0.35 | 3.56% |
| N 2009-07-16 | 9.73 | 10.28 | 9.55 | 9.84 | 1748108 | 17183068 | 0.21 | 2.18% |
| N 2009-07-15 | 9.49 | 9.99 | 9.40 | 9.63 | 2486359 | 24198260 | 0.20 | 2.12% |
| 2009-07-14 | 8.75 | 9.45 | 8.75 | 9.43 | 2215296 | 20345792 | 0.71 | 8.14% |
| 2009-07-13 | 9.00 | 9.15 | 8.70 | 8.72 | 1121413 | 9994691 | -0.34 | -3.75% |
| 2009-07-10 | 9.03 | 9.23 | 8.90 | 9.06 | 981708 | 8893685 | 0.03 | 0.33% |
| 2009-07-09 | 8.90 | 9.30 | 8.85 | 9.03 | 1455767 | 13253497 | 0.16 | 1.80% |
| N 2009-07-08 | 8.75 | 8.96 | 8.59 | 8.87 | 1293356 | 11387596 | 0.05 | 0.57% |
| N 2009-07-07 | 8.60 | 9.15 | 8.51 | 8.82 | 3821446 | 33772824 | 0.23 | 2.68% |
| N 2009-07-06 | 7.93 | 8.63 | 7.88 | 8.59 | 2910945 | 24310428 | 0.64 | 8.05% |
| 2009-07-03 | 7.94 | 8.05 | 7.87 | 7.95 | 1056678 | 8393638 | -0.04 | -0.50% |
| 2009-07-02 | 8.11 | 8.15 | 7.90 | 7.99 | 1109693 | 8882680 | -0.07 | -0.87% |
| 2009-07-01 | 7.86 | 8.09 | 7.81 | 8.06 | 1141827 | 9129559 | 0.18 | 2.28% |
| N 2009-06-30 | 8.10 | 8.13 | 7.82 | 7.88 | 924616 | 7326261 | -0.22 | -2.72% |
| 2009-06-29 | 8.10 | 8.13 | 7.95 | 8.10 | 1022098 | 8218129 | -0.01 | -0.12% |
| 2009-06-26 | 8.33 | 8.38 | 8.10 | 8.11 | 1037138 | 8518594 | -0.20 | -2.41% |
| N 2009-06-25 | 8.33 | 8.42 | 8.13 | 8.31 | 1231244 | 10193550 | 0.03 | 0.36% |
| N 2009-06-24 | 8.14 | 8.49 | 8.07 | 8.28 | 1746169 | 14531993 | 0.17 | 2.10% |
| 2009-06-23 | 7.78 | 8.20 | 7.72 | 8.11 | 1575575 | 12583086 | 0.01 | 0.12% |
| 2009-06-22 | 8.00 | 8.17 | 7.95 | 8.10 | 1454567 | 11726400 | 0.19 | 2.40% |
| 2009-06-19 | 7.95 | 8.05 | 7.81 | 7.91 | 907954 | 7173160 | -0.02 | -0.25% |
| 2009-06-18 | 7.85 | 8.02 | 7.72 | 7.93 | 939309 | 7412714 | 0.11 | 1.41% |
| 2009-06-17 | 7.66 | 7.87 | 7.47 | 7.82 | 902668 | 6954483 | 0.14 | 1.82% |
| 2009-06-16 | 7.57 | 7.84 | 7.52 | 7.68 | 922575 | 7112172 | 0.02 | 0.26% |
| N 2009-06-15 | 7.64 | 7.69 | 7.45 | 7.66 | 1274511 | 9615998 | 0.02 | 0.26% |
| 2009-06-12 | 8.02 | 8.13 | 7.55 | 7.64 | 1544208 | 12005907 | -0.42 | -5.21% |
| N 2009-06-11 | 8.30 | 8.35 | 8.05 | 8.06 | 1174972 | 9596464 | -0.19 | -2.30% |
| 2009-06-10 | 8.29 | 8.46 | 8.14 | 8.25 | 1620117 | 13435284 | -0.09 | -1.08% |
| 2009-06-09 | 7.99 | 8.36 | 7.90 | 8.34 | 2066675 | 16742556 | 0.34 | 4.25% |
| 2009-06-08 | 8.01 | 8.14 | 7.82 | 8.00 | 1075309 | 8559967 | 0.01 | 0.12% |
| 2009-06-05 | 8.02 | 8.30 | 7.98 | 7.99 | 2179769 | 17752000 | -0.03 | -0.37% |
| 2009-06-04 | 7.69 | 8.20 | 7.65 | 8.02 | 2822561 | 22531224 | 0.31 | 4.02% |
| N 2009-06-03 | 7.53 | 7.73 | 7.46 | 7.71 | 1945725 | 14825440 | 0.20 | 2.66% |
| N 2009-06-02 | 7.55 | 7.79 | 7.47 | 7.51 | 2450967 | 18705780 | 0.05 | 0.67% |
| 2009-06-01 | 7.12 | 7.55 | 7.06 | 7.46 | 2401142 | 17707368 | 0.38 | 5.37% |
| 2009-05-27 | 7.01 | 7.14 | 6.93 | 7.08 | 497439 | 3502323 | 0.10 | 1.43% |
| 2009-05-26 | 7.00 | 7.09 | 6.97 | 6.98 | 532395 | 3741536 | -0.02 | -0.29% |
| 2009-05-25 | 6.92 | 7.05 | 6.82 | 7.00 | 619331 | 4291788 | -0.10 | -1.41% |
