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 | 7.83 | 8.03 | 7.76 | 7.81 | 211596 | 1670160 | -0.07 | -0.89% |
| 2009-11-26 | 8.25 | 8.30 | 7.82 | 7.88 | 247266 | 1998090 | -0.35 | -4.25% |
| 2009-11-25 | 8.09 | 8.24 | 8.01 | 8.23 | 216521 | 1760770 | 0.12 | 1.48% |
| 2009-11-24 | 8.50 | 8.52 | 8.10 | 8.11 | 430668 | 3595170 | -0.38 | -4.48% |
| 2009-11-23 | 8.55 | 8.62 | 8.44 | 8.49 | 286424 | 2432209 | -0.05 | -0.58% |
| 2009-11-20 | 8.73 | 8.83 | 8.52 | 8.54 | 513233 | 4451682 | 0.01 | 0.12% |
| 2009-11-19 | 8.41 | 8.54 | 8.38 | 8.53 | 312190 | 2636345 | 0.15 | 1.79% |
| 2009-11-18 | 8.31 | 8.45 | 8.30 | 8.38 | 324745 | 2717786 | 0.07 | 0.84% |
| 2009-11-17 | 8.39 | 8.40 | 8.27 | 8.31 | 224635 | 1868579 | 0.01 | 0.12% |
| 2009-11-16 | 8.20 | 8.30 | 8.19 | 8.30 | 322207 | 2657026 | 0.13 | 1.59% |
| 2009-11-13 | 8.16 | 8.20 | 8.01 | 8.17 | 178392 | 1445110 | 0.04 | 0.49% |
| 2009-11-12 | 8.13 | 8.24 | 8.10 | 8.13 | 135052 | 1104479 | -0.01 | -0.12% |
| 2009-11-11 | 8.29 | 8.30 | 8.10 | 8.14 | 145021 | 1184095 | -0.14 | -1.69% |
| 2009-11-10 | 8.39 | 8.45 | 8.24 | 8.28 | 153790 | 1279610 | -0.07 | -0.84% |
| 2009-11-09 | 8.15 | 8.48 | 8.15 | 8.35 | 288644 | 2414649 | 0.21 | 2.58% |
| 2009-11-06 | 8.20 | 8.34 | 8.10 | 8.14 | 254685 | 2088017 | 0.00 | 0.00% |
| 2009-11-05 | 8.08 | 8.27 | 8.05 | 8.14 | 179353 | 1460544 | 0.06 | 0.74% |
| 2009-11-04 | 8.15 | 8.17 | 7.98 | 8.08 | 205222 | 1656227 | -0.03 | -0.37% |
| 2009-11-03 | 7.85 | 8.17 | 7.82 | 8.11 | 347680 | 2793216 | 0.27 | 3.44% |
| 2009-11-02 | 7.60 | 7.88 | 7.55 | 7.84 | 186828 | 1456036 | 0.12 | 1.55% |
| 2009-10-30 | 7.83 | 7.90 | 7.71 | 7.72 | 125205 | 973133 | -0.02 | -0.26% |
| 2009-10-29 | 7.53 | 7.91 | 7.51 | 7.74 | 225411 | 1732052 | 0.12 | 1.57% |
| 2009-10-28 | 7.51 | 7.70 | 7.50 | 7.62 | 153668 | 1167502 | 0.07 | 0.93% |
| 2009-10-27 | 7.78 | 7.79 | 7.53 | 7.55 | 157964 | 1208747 | -0.25 | -3.21% |
| 2009-10-26 | 7.80 | 7.84 | 7.74 | 7.80 | 179814 | 1402082 | 0.00 | 0.00% |
| 2009-10-23 | 7.75 | 7.91 | 7.75 | 7.80 | 261243 | 2042157 | 0.06 | 0.78% |
| 2009-10-22 | 7.88 | 7.89 | 7.69 | 7.74 | 247113 | 1915952 | -0.15 | -1.90% |
| 2009-10-21 | 7.87 | 8.15 | 7.87 | 7.89 | 443929 | 3549108 | 0.14 | 1.81% |
| 2009-10-20 | 7.76 | 7.79 | 7.65 | 7.75 | 192257 | 1481404 | 0.05 | 0.65% |
| 2009-10-19 | 7.53 | 7.73 | 7.50 | 7.70 | 243150 | 1858179 | 0.16 | 2.12% |
| 2009-10-16 | 7.63 | 7.73 | 7.48 | 7.54 | 174831 | 1328467 | -0.03 | -0.40% |
| 2009-10-15 | 7.58 | 7.75 | 7.52 | 7.57 | 234828 | 1792367 | 0.13 | 1.75% |
| 2009-10-14 | 7.42 | 7.54 | 7.38 | 7.44 | 182363 | 1363761 | 0.01 | 0.14% |
| 2009-10-13 | 7.23 | 7.44 | 7.19 | 7.43 | 153755 | 1128069 | 0.20 | 2.77% |
| 2009-10-12 | 7.33 | 7.33 | 7.23 | 7.23 | 91875 | 667434 | -0.08 | -1.09% |
| 2009-10-09 | 7.16 | 7.34 | 7.15 | 7.31 | 109931 | 797895 | 0.24 | 3.40% |
| 2009-09-30 | 7.06 | 7.13 | 7.03 | 7.07 | 58266 | 412243 | 0.09 | 1.29% |
| 2009-09-29 | 7.10 | 7.17 | 6.89 | 6.98 | 94580 | 663023 | -0.09 | -1.27% |
| 2009-09-28 | 7.13 | 7.26 | 7.05 | 7.07 | 107661 | 771261 | -0.03 | -0.42% |
| N 2009-09-25 | 7.15 | 7.17 | 7.05 | 7.10 | 102657 | 730992 | -0.05 | -0.70% |
| N 2009-09-24 | 7.13 | 7.25 | 7.00 | 7.15 | 167266 | 1196272 | -0.04 | -0.56% |
| 2009-09-23 | 7.40 | 7.49 | 7.14 | 7.19 | 204435 | 1489536 | -0.23 | -3.10% |
| N 2009-09-22 | 7.62 | 7.76 | 7.40 | 7.42 | 150193 | 1141814 | -0.20 | -2.62% |
| N 2009-09-21 | 7.59 | 7.64 | 7.40 | 7.62 | 181104 | 1358328 | 0.02 | 0.26% |
| 2009-09-18 | 7.88 | 7.93 | 7.55 | 7.60 | 186732 | 1453080 | -0.24 | -3.06% |
| 2009-09-17 | 7.66 | 7.86 | 7.66 | 7.84 | 241022 | 1873914 | 0.18 | 2.35% |
| 2009-09-16 | 7.79 | 7.79 | 7.58 | 7.66 | 175637 | 1344818 | -0.15 | -1.92% |
| 2009-09-15 | 7.81 | 7.88 | 7.74 | 7.81 | 184093 | 1437760 | 0.03 | 0.39% |
| N 2009-09-14 | 7.65 | 7.81 | 7.62 | 7.78 | 191351 | 1477249 | 0.14 | 1.83% |
| N 2009-09-11 | 7.55 | 7.68 | 7.52 | 7.64 | 191485 | 1455864 | 0.07 | 0.93% |
| N 2009-09-10 | 7.66 | 7.75 | 7.56 | 7.57 | 109036 | 834764 | -0.08 | -1.05% |
| 2009-09-09 | 7.68 | 7.77 | 7.54 | 7.65 | 128723 | 984885 | -0.06 | -0.78% |
| 2009-09-08 | 7.62 | 7.75 | 7.41 | 7.71 | 180156 | 1377442 | 0.08 | 1.05% |
| N 2009-09-07 | 7.52 | 7.68 | 7.50 | 7.63 | 217052 | 1649036 | 0.14 | 1.87% |
| N 2009-09-04 | 7.46 | 7.54 | 7.38 | 7.49 | 187550 | 1399464 | -0.01 | -0.13% |
| N 2009-09-03 | 7.22 | 7.52 | 7.18 | 7.50 | 229935 | 1693687 | 0.28 | 3.88% |
| N 2009-09-02 | 7.19 | 7.24 | 7.10 | 7.22 | 100072 | 718684 | 0.03 | 0.42% |
| 2009-09-01 | 7.22 | 7.31 | 7.10 | 7.19 | 136079 | 981707 | 0.00 | 0.00% |
| 2009-08-31 | 7.68 | 7.68 | 7.14 | 7.19 | 202077 | 1494365 | -0.57 | -7.34% |
| 2009-08-28 | 7.91 | 7.92 | 7.72 | 7.76 | 177298 | 1379248 | -0.17 | -2.14% |
| 2009-08-27 | 7.91 | 8.05 | 7.81 | 7.93 | 276470 | 2188053 | -0.02 | -0.25% |
| 2009-08-26 | 7.82 | 8.06 | 7.80 | 7.95 | 325836 | 2584460 | 0.07 | 0.89% |
| N 2009-08-25 | 8.21 | 8.21 | 7.73 | 7.88 | 208715 | 1647851 | -0.33 | -4.02% |
| 2009-08-24 | 8.28 | 8.28 | 8.09 | 8.21 | 149907 | 1229942 | -0.08 | -0.96% |
| 2009-08-21 | 8.19 | 8.30 | 8.10 | 8.29 | 215161 | 1768817 | 0.10 | 1.22% |
| 2009-08-20 | 7.94 | 8.26 | 7.80 | 8.19 | 205917 | 1662757 | 0.24 | 3.02% |
| 2009-08-19 | 8.20 | 8.41 | 7.69 | 7.95 | 282052 | 2285041 | -0.34 | -4.10% |
| N 2009-08-18 | 7.81 | 8.31 | 7.80 | 8.29 | 228065 | 1845614 | 0.39 | 4.94% |
| N 2009-08-17 | 8.01 | 8.29 | 7.88 | 7.90 | 249600 | 2017725 | -0.23 | -2.83% |
| N 2009-08-14 | 8.57 | 8.58 | 8.10 | 8.13 | 173121 | 1442658 | -0.41 | -4.80% |
| N 2009-08-13 | 8.71 | 8.79 | 8.28 | 8.54 | 204304 | 1732676 | -0.17 | -1.95% |
| N 2009-08-12 | 9.07 | 9.20 | 8.61 | 8.71 | 329109 | 2948027 | -0.19 | -2.13% |
| N 2009-08-11 | 8.82 | 8.94 | 8.70 | 8.90 | 142315 | 1257488 | 0.15 | 1.71% |
| 2009-08-10 | 8.82 | 8.92 | 8.55 | 8.75 | 182822 | 1595634 | 0.01 | 0.11% |
| 2009-08-07 | 9.09 | 9.25 | 8.65 | 8.74 | 294197 | 2631192 | -0.35 | -3.85% |
| 2009-08-06 | 9.34 | 9.36 | 8.94 | 9.09 | 285399 | 2602689 | -0.31 | -3.30% |
| 2009-08-05 | 9.50 | 9.60 | 9.27 | 9.40 | 260099 | 2449468 | -0.18 | -1.88% |
| 2009-08-04 | 9.63 | 9.65 | 9.21 | 9.58 | 396648 | 3748826 | -0.02 | -0.21% |
| 2009-08-03 | 9.21 | 9.70 | 9.00 | 9.60 | 640447 | 6028423 | 0.49 | 5.38% |
| 2009-07-31 | 8.80 | 9.35 | 8.66 | 9.11 | 621241 | 5628020 | 0.39 | 4.47% |
| 2009-07-30 | 8.35 | 8.75 | 8.25 | 8.72 | 426143 | 3628680 | 0.37 | 4.43% |
| N 2009-07-29 | 8.66 | 8.98 | 7.83 | 8.35 | 487095 | 4200283 | -0.34 | -3.91% |
| N 2009-07-28 | 8.44 | 8.75 | 8.44 | 8.69 | 552919 | 4760536 | 0.25 | 2.96% |
| 2009-07-27 | 8.38 | 8.62 | 8.35 | 8.44 | 386061 | 3266936 | 0.10 | 1.20% |
| N 2009-07-24 | 8.48 | 8.50 | 8.15 | 8.34 | 307182 | 2555071 | -0.05 | -0.60% |
| N 2009-07-23 | 8.18 | 8.42 | 8.10 | 8.39 | 444965 | 3701931 | 0.25 | 3.07% |
| N 2009-07-22 | 8.10 | 8.19 | 8.06 | 8.14 | 301323 | 2444541 | 0.04 | 0.49% |
| N 2009-07-21 | 8.35 | 8.38 | 8.06 | 8.10 | 289438 | 2371258 | -0.23 | -2.76% |
| 2009-07-20 | 8.18 | 8.37 | 8.15 | 8.33 | 348844 | 2882814 | 0.20 | 2.46% |
| 2009-07-17 | 8.18 | 8.24 | 8.02 | 8.13 | 186068 | 1511197 | -0.05 | -0.61% |
| 2009-07-16 | 8.44 | 8.48 | 8.13 | 8.18 | 220272 | 1823508 | -0.21 | -2.50% |
| 2009-07-15 | 8.25 | 8.46 | 8.20 | 8.39 | 324747 | 2704034 | 0.16 | 1.94% |
| 2009-07-14 | 8.09 | 8.25 | 8.09 | 8.23 | 277383 | 2275112 | 0.17 | 2.11% |
| 2009-07-13 | 8.05 | 8.17 | 8.02 | 8.06 | 182903 | 1480284 | 0.00 | 0.00% |
| N 2009-07-10 | 8.13 | 8.13 | 7.98 | 8.06 | 307686 | 2475105 | -0.09 | -1.10% |
| N 2009-07-09 | 8.11 | 8.16 | 8.06 | 8.15 | 200882 | 1632770 | 0.04 | 0.49% |
| 2009-07-08 | 8.20 | 8.27 | 8.01 | 8.11 | 275167 | 2230515 | -0.16 | -1.94% |
| 2009-07-07 | 8.25 | 8.47 | 8.19 | 8.27 | 590031 | 4916659 | 0.10 | 1.22% |
| 2009-07-06 | 7.93 | 8.21 | 7.90 | 8.17 | 376849 | 3040601 | 0.25 | 3.16% |
| 2009-07-03 | 7.82 | 7.94 | 7.78 | 7.92 | 231134 | 1824469 | 0.10 | 1.28% |
| 2009-07-02 | 7.82 | 7.88 | 7.74 | 7.82 | 171551 | 1337512 | 0.01 | 0.13% |
| 2009-07-01 | 7.84 | 8.00 | 7.71 | 7.81 | 217630 | 1695329 | -0.15 | -1.88% |
| 2009-06-30 | 8.08 | 8.13 | 7.90 | 7.96 | 189516 | 1519755 | -0.07 | -0.87% |
| 2009-06-29 | 7.89 | 8.10 | 7.88 | 8.03 | 232612 | 1866780 | 0.18 | 2.29% |
| 2009-06-26 | 7.98 | 8.02 | 7.82 | 7.85 | 153191 | 1206200 | -0.12 | -1.51% |
| 2009-06-25 | 8.05 | 8.14 | 7.95 | 7.97 | 267269 | 2140156 | -0.07 | -0.87% |
| 2009-06-24 | 7.86 | 8.10 | 7.81 | 8.04 | 433604 | 3472660 | 0.18 | 2.29% |
| N 2009-06-23 | 7.75 | 7.95 | 7.68 | 7.86 | 326559 | 2554289 | 0.03 | 0.38% |
| N 2009-06-22 | 7.72 | 7.98 | 7.70 | 7.83 | 607552 | 4774402 | 0.17 | 2.22% |
| N 2009-06-19 | 7.55 | 7.69 | 7.45 | 7.66 | 286578 | 2173030 | 0.14 | 1.86% |
| 2009-06-17 | 7.43 | 7.53 | 7.42 | 7.52 | 116769 | 873893 | 0.08 | 1.07% |
| 2009-06-16 | 7.42 | 7.49 | 7.41 | 7.44 | 102450 | 763269 | -0.03 | -0.40% |
| 2009-06-15 | 7.44 | 7.50 | 7.39 | 7.47 | 124239 | 923046 | 0.01 | 0.13% |
| 2009-06-12 | 7.54 | 7.63 | 7.42 | 7.46 | 186774 | 1407343 | -0.13 | -1.71% |
| 2009-06-11 | 7.60 | 7.74 | 7.55 | 7.59 | 242642 | 1857527 | -0.04 | -0.52% |
| 2009-06-10 | 7.50 | 7.65 | 7.42 | 7.63 | 222916 | 1689927 | 0.11 | 1.46% |
| N 2009-06-09 | 7.61 | 7.62 | 7.41 | 7.52 | 199139 | 1493681 | -0.09 | -1.18% |
| 2009-06-08 | 7.60 | 7.70 | 7.57 | 7.61 | 196339 | 1497730 | -0.01 | -0.13% |
| 2009-06-05 | 7.75 | 7.77 | 7.61 | 7.62 | 268639 | 2063122 | -0.12 | -1.55% |
| 2009-06-04 | 7.56 | 7.76 | 7.50 | 7.74 | 422621 | 3226812 | 0.17 | 2.25% |
| 2009-06-03 | 7.51 | 7.57 | 7.45 | 7.57 | 221564 | 1664209 | 0.06 | 0.80% |
| 2009-06-02 | 7.55 | 7.59 | 7.47 | 7.51 | 294349 | 2210520 | -0.02 | -0.27% |
| N 2009-06-01 | 7.45 | 7.55 | 7.42 | 7.53 | 207775 | 1557998 | 0.12 | 1.62% |
