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 | 8.45 | 8.48 | 8.18 | 8.19 | 2732537 | 22858532 | -0.23 | -2.73% |
| 2009-11-23 | 8.46 | 8.49 | 8.33 | 8.42 | 2133934 | 17910628 | 0.00 | 0.00% |
| 2009-11-20 | 8.46 | 8.47 | 8.31 | 8.42 | 2405777 | 20170014 | -0.07 | -0.82% |
| 2009-11-19 | 8.50 | 8.57 | 8.41 | 8.49 | 1916861 | 16245144 | 0.01 | 0.12% |
| 2009-11-18 | 8.53 | 8.56 | 8.40 | 8.48 | 2082018 | 17661816 | -0.06 | -0.70% |
| 2009-11-17 | 8.58 | 8.65 | 8.50 | 8.54 | 2109452 | 18082902 | -0.02 | -0.23% |
| 2009-11-16 | 8.52 | 8.65 | 8.46 | 8.56 | 3433878 | 29339900 | 0.15 | 1.78% |
| 2009-11-13 | 8.15 | 8.42 | 8.10 | 8.41 | 3560576 | 29277468 | 0.32 | 3.96% |
| 2009-11-12 | 8.09 | 8.18 | 8.02 | 8.09 | 1805205 | 14639611 | 0.08 | 1.00% |
| 2009-11-11 | 8.12 | 8.12 | 7.97 | 8.01 | 1974917 | 15850791 | -0.11 | -1.35% |
| 2009-11-10 | 8.16 | 8.22 | 8.09 | 8.12 | 1989733 | 16235466 | 0.01 | 0.12% |
| 2009-11-09 | 8.17 | 8.20 | 7.96 | 8.11 | 1997714 | 16097029 | -0.02 | -0.25% |
| 2009-11-06 | 8.15 | 8.21 | 8.10 | 8.13 | 1364886 | 11119338 | 0.04 | 0.49% |
| 2009-11-05 | 8.13 | 8.15 | 8.01 | 8.09 | 1300887 | 10491213 | -0.02 | -0.25% |
| 2009-11-04 | 8.12 | 8.21 | 7.96 | 8.11 | 1898786 | 15371801 | 0.01 | 0.12% |
| 2009-11-03 | 8.10 | 8.28 | 8.06 | 8.10 | 2113108 | 17222236 | 0.00 | 0.00% |
| 2009-11-02 | 7.49 | 8.10 | 7.43 | 8.10 | 2846058 | 22475216 | 0.42 | 5.47% |
| 2009-10-30 | 7.73 | 7.84 | 7.58 | 7.68 | 1552908 | 11987895 | 0.15 | 1.99% |
| 2009-10-29 | 7.59 | 7.75 | 7.51 | 7.53 | 1549728 | 11797025 | -0.24 | -3.09% |
| 2009-10-28 | 7.88 | 7.94 | 7.58 | 7.77 | 2049199 | 15891599 | -0.14 | -1.77% |
| 2009-10-27 | 8.01 | 8.04 | 7.88 | 7.91 | 1948114 | 15501305 | -0.15 | -1.86% |
| 2009-10-26 | 7.97 | 8.14 | 7.91 | 8.06 | 1577343 | 12675380 | 0.16 | 2.02% |
| 2009-10-23 | 7.74 | 8.00 | 7.74 | 7.90 | 2318390 | 18344568 | 0.19 | 2.46% |
| 2009-10-22 | 7.75 | 7.82 | 7.67 | 7.71 | 1527387 | 11822602 | -0.04 | -0.52% |
| 2009-10-21 | 7.65 | 7.86 | 7.63 | 7.75 | 3163626 | 24572276 | 0.12 | 1.57% |
| 2009-10-20 | 7.53 | 7.64 | 7.49 | 7.63 | 2331204 | 17693996 | 0.18 | 2.42% |
| 2009-10-19 | 7.25 | 7.47 | 7.20 | 7.45 | 1717708 | 12703640 | 0.18 | 2.48% |
| 2009-10-16 | 7.32 | 7.38 | 7.17 | 7.27 | 1283537 | 9287376 | -0.04 | -0.55% |
| 2009-10-15 | 7.38 | 7.43 | 7.26 | 7.31 | 1499464 | 11019880 | 0.05 | 0.69% |
| 2009-10-14 | 7.16 | 7.37 | 7.14 | 7.26 | 2682152 | 19422858 | 0.17 | 2.40% |
| 2009-10-13 | 6.96 | 7.13 | 6.95 | 7.09 | 1427699 | 10102423 | 0.14 | 2.01% |
| 2009-10-12 | 7.07 | 7.17 | 6.94 | 6.95 | 1791155 | 12647488 | -0.03 | -0.43% |
| 2009-10-09 | 6.88 | 6.99 | 6.83 | 6.98 | 1772216 | 12297356 | 0.24 | 3.56% |
| 2009-09-30 | 6.65 | 6.82 | 6.63 | 6.74 | 1673928 | 11292970 | 0.09 | 1.35% |
| 2009-09-29 | 6.54 | 6.68 | 6.46 | 6.65 | 1469674 | 9699838 | 0.15 | 2.31% |
| 2009-09-28 | 6.64 | 6.73 | 6.45 | 6.50 | 968911 | 6413790 | -0.14 | -2.11% |
| N 2009-09-25 | 6.55 | 6.70 | 6.52 | 6.64 | 1224373 | 8118482 | 0.00 | 0.00% |
| 2009-09-24 | 6.39 | 6.75 | 6.34 | 6.64 | 2381680 | 15586954 | 0.25 | 3.91% |
| N 2009-09-23 | 6.52 | 6.62 | 6.30 | 6.39 | 1684850 | 10877506 | -0.11 | -1.69% |
| N 2009-09-22 | 6.65 | 6.71 | 6.49 | 6.50 | 1686466 | 11119426 | -0.19 | -2.84% |
| N 2009-09-21 | 6.68 | 6.75 | 6.49 | 6.69 | 1733582 | 11443704 | -0.07 | -1.04% |
| N 2009-09-18 | 7.03 | 7.05 | 6.69 | 6.76 | 2137657 | 14685600 | -0.26 | -3.70% |
| N 2009-09-17 | 6.95 | 7.05 | 6.93 | 7.02 | 1580014 | 11053765 | 0.14 | 2.04% |
| N 2009-09-16 | 7.03 | 7.07 | 6.80 | 6.88 | 1721311 | 11880360 | -0.18 | -2.55% |
| N 2009-09-15 | 7.09 | 7.13 | 7.00 | 7.06 | 1530552 | 10797966 | -0.01 | -0.14% |
| N 2009-09-14 | 6.99 | 7.13 | 6.98 | 7.07 | 2026156 | 14292175 | 0.13 | 1.87% |
| N 2009-09-11 | 6.62 | 7.03 | 6.60 | 6.94 | 2976408 | 20406956 | 0.29 | 4.36% |
| N 2009-09-10 | 6.68 | 6.70 | 6.56 | 6.65 | 1538761 | 10210749 | -0.06 | -0.89% |
| N 2009-09-08 | 6.58 | 6.71 | 6.47 | 6.71 | 1623637 | 10741418 | 0.08 | 1.21% |
| N 2009-09-07 | 6.67 | 6.79 | 6.56 | 6.63 | 2027300 | 13579646 | 0.02 | 0.30% |
| N 2009-09-04 | 6.65 | 6.75 | 6.52 | 6.61 | 1971008 | 13084860 | 0.00 | 0.00% |
| N 2009-09-03 | 6.40 | 6.66 | 6.32 | 6.61 | 2791904 | 18251716 | 0.23 | 3.60% |
| N 2009-09-02 | 6.15 | 6.41 | 6.10 | 6.38 | 2214538 | 13995010 | 0.19 | 3.07% |
| 2009-09-01 | 6.07 | 6.36 | 6.07 | 6.19 | 2411271 | 14988240 | 0.12 | 1.98% |
| N 2009-08-31 | 6.42 | 6.42 | 6.06 | 6.07 | 2357014 | 14548496 | -0.36 | -5.60% |
| N 2009-08-28 | 6.76 | 6.83 | 6.35 | 6.43 | 2917073 | 18951322 | -0.35 | -5.16% |
| N 2009-08-27 | 6.79 | 6.96 | 6.71 | 6.78 | 1806302 | 12294440 | -0.08 | -1.17% |
| 2009-08-26 | 6.71 | 6.95 | 6.67 | 6.86 | 1889461 | 12905881 | 0.05 | 0.73% |
| N 2009-08-25 | 7.20 | 7.20 | 6.61 | 6.81 | 3857989 | 26557760 | -0.44 | -6.07% |
| N 2009-08-24 | 7.37 | 7.38 | 7.12 | 7.25 | 2361269 | 17004440 | -0.11 | -1.50% |
| N 2009-08-21 | 7.27 | 7.53 | 7.18 | 7.36 | 2232753 | 16362904 | 0.10 | 1.38% |
| N 2009-08-20 | 6.99 | 7.27 | 6.96 | 7.26 | 1890884 | 13495799 | 0.31 | 4.46% |
| N 2009-08-19 | 7.39 | 7.45 | 6.76 | 6.95 | 2254028 | 16178361 | -0.27 | -3.74% |
| N 2009-08-18 | 7.10 | 7.27 | 7.01 | 7.22 | 1221564 | 8742472 | 0.08 | 1.12% |
| N 2009-08-17 | 7.32 | 7.56 | 7.13 | 7.14 | 1880249 | 13723206 | -0.33 | -4.42% |
| N 2009-08-14 | 7.80 | 7.80 | 7.46 | 7.47 | 1781496 | 13532686 | -0.36 | -4.60% |
| N 2009-08-13 | 7.72 | 7.87 | 7.50 | 7.83 | 2333908 | 17960108 | 0.10 | 1.29% |
| N 2009-08-12 | 7.95 | 8.05 | 7.71 | 7.73 | 1984717 | 15597679 | -0.21 | -2.65% |
| N 2009-08-11 | 8.02 | 8.07 | 7.86 | 7.94 | 1215871 | 9672331 | -0.06 | -0.75% |
| N 2009-08-10 | 8.12 | 8.18 | 7.85 | 8.00 | 1401664 | 11216773 | -0.06 | -0.74% |
| N 2009-08-07 | 8.26 | 8.39 | 8.02 | 8.06 | 1399669 | 11456736 | -0.21 | -2.54% |
| N 2009-08-06 | 8.25 | 8.44 | 8.02 | 8.27 | 1864109 | 15326172 | -0.03 | -0.36% |
| 2009-08-05 | 8.46 | 8.48 | 8.25 | 8.30 | 2013502 | 16761602 | -0.15 | -1.77% |
| N 2009-08-04 | 8.70 | 8.73 | 8.32 | 8.45 | 2486039 | 20979088 | -0.23 | -2.65% |
| 2009-08-03 | 8.75 | 8.76 | 8.54 | 8.68 | 1602465 | 13819577 | -0.02 | -0.23% |
| N 2009-07-31 | 8.70 | 8.78 | 8.51 | 8.70 | 2022523 | 17538604 | 0.16 | 1.87% |
| N 2009-07-30 | 8.36 | 8.68 | 8.25 | 8.54 | 2684781 | 22774332 | 0.33 | 4.02% |
| N 2009-07-29 | 8.61 | 8.83 | 7.91 | 8.21 | 2826896 | 24078268 | -0.41 | -4.76% |
| 2009-07-28 | 8.75 | 8.78 | 8.52 | 8.62 | 1764583 | 15180888 | -0.13 | -1.49% |
| N 2009-07-27 | 8.73 | 8.85 | 8.65 | 8.75 | 1887837 | 16516167 | 0.03 | 0.34% |
| N 2009-07-24 | 8.81 | 8.87 | 8.48 | 8.72 | 2017345 | 17468376 | -0.07 | -0.80% |
| N 2009-07-23 | 8.42 | 8.86 | 8.34 | 8.79 | 3015303 | 26075358 | 0.39 | 4.64% |
| N 2009-07-22 | 8.22 | 8.47 | 8.22 | 8.40 | 2419137 | 20241180 | 0.21 | 2.56% |
| N 2009-07-21 | 8.21 | 8.43 | 8.14 | 8.19 | 2842276 | 23553700 | -0.01 | -0.12% |
| N 2009-07-20 | 8.04 | 8.24 | 8.01 | 8.20 | 2254995 | 18345356 | 0.12 | 1.49% |
| N 2009-07-17 | 8.16 | 8.20 | 7.95 | 8.08 | 2331172 | 18866366 | -0.06 | -0.74% |
| N 2009-07-16 | 7.86 | 8.25 | 7.84 | 8.14 | 4161066 | 33527408 | 0.31 | 3.96% |
| N 2009-07-15 | 7.88 | 7.92 | 7.74 | 7.83 | 2245954 | 17541402 | -0.02 | -0.26% |
| N 2009-07-14 | 7.71 | 7.85 | 7.71 | 7.85 | 2351197 | 18299688 | 0.18 | 2.35% |
| N 2009-07-13 | 7.78 | 7.78 | 7.65 | 7.67 | 1884257 | 14502713 | -0.16 | -2.04% |
| N 2009-07-10 | 7.84 | 7.90 | 7.73 | 7.83 | 1703005 | 13278987 | -0.01 | -0.13% |
| N 2009-07-09 | 7.87 | 7.87 | 7.72 | 7.84 | 2053693 | 15995801 | -0.05 | -0.63% |
| N 2009-07-08 | 7.98 | 8.00 | 7.67 | 7.89 | 2928243 | 22969348 | -0.17 | -2.11% |
| N 2009-07-07 | 8.04 | 8.27 | 7.97 | 8.06 | 2336209 | 18998704 | 0.02 | 0.25% |
| N 2009-07-06 | 7.92 | 8.09 | 7.84 | 8.04 | 2311706 | 18464120 | 0.10 | 1.26% |
| N 2009-07-03 | 7.94 | 7.97 | 7.86 | 7.94 | 2358141 | 18611832 | -0.06 | -0.75% |
| N 2009-07-02 | 8.08 | 8.16 | 7.89 | 8.00 | 2843605 | 22747004 | -0.07 | -0.87% |
| N 2009-07-01 | 7.91 | 8.13 | 7.78 | 8.07 | 2101469 | 16755709 | 0.15 | 1.89% |
| N 2009-06-30 | 8.08 | 8.12 | 7.87 | 7.92 | 1427780 | 11343293 | -0.14 | -1.74% |
| N 2009-06-29 | 7.99 | 8.12 | 7.97 | 8.06 | 1241643 | 10009011 | 0.07 | 0.88% |
| N 2009-06-26 | 8.02 | 8.10 | 7.91 | 7.99 | 1097280 | 8791751 | 0.00 | 0.00% |
| N 2009-06-25 | 8.00 | 8.14 | 7.95 | 7.99 | 1335835 | 10720487 | 0.04 | 0.50% |
| N 2009-06-24 | 8.10 | 8.15 | 7.89 | 7.95 | 1746148 | 13925519 | -0.18 | -2.21% |
| N 2009-06-23 | 7.86 | 8.30 | 7.78 | 8.13 | 3134119 | 25241700 | 0.27 | 3.44% |
| N 2009-06-19 | 7.97 | 8.03 | 7.84 | 7.86 | 1928410 | 15305767 | -0.04 | -0.51% |
| N 2009-06-18 | 7.73 | 7.98 | 7.69 | 7.90 | 2915162 | 23021372 | 0.16 | 2.07% |
| N 2009-06-17 | 7.56 | 7.78 | 7.37 | 7.74 | 2046469 | 15499841 | 0.16 | 2.11% |
| 2009-06-16 | 7.58 | 7.76 | 7.52 | 7.58 | 2249543 | 17203864 | -0.04 | -0.53% |
| 2009-06-15 | 7.41 | 7.64 | 7.33 | 7.62 | 2707364 | 20460096 | 0.30 | 4.10% |
| N 2009-06-12 | 7.38 | 7.53 | 7.22 | 7.32 | 1689007 | 12482291 | -0.08 | -1.08% |
| N 2009-06-11 | 7.51 | 7.61 | 7.32 | 7.40 | 1812406 | 13519952 | -0.10 | -1.33% |
| 2009-06-10 | 7.65 | 7.76 | 7.46 | 7.50 | 1925352 | 14642035 | -0.13 | -1.70% |
| N 2009-06-09 | 7.70 | 7.74 | 7.45 | 7.63 | 2096205 | 15887751 | -0.06 | -0.78% |
| N 2009-06-08 | 7.32 | 7.82 | 7.32 | 7.69 | 2567529 | 19516216 | 0.42 | 5.78% |
| N 2009-06-05 | 7.36 | 7.53 | 7.23 | 7.27 | 2004195 | 14795997 | -0.07 | -0.95% |
| N 2009-06-04 | 7.19 | 7.46 | 7.13 | 7.34 | 2519488 | 18480908 | 0.08 | 1.10% |
| N 2009-06-03 | 6.89 | 7.30 | 6.83 | 7.26 | 2890955 | 20609444 | 0.39 | 5.68% |
| 2009-06-02 | 6.99 | 7.05 | 6.84 | 6.87 | 1662421 | 11567100 | -0.09 | -1.29% |
| N 2009-06-01 | 6.82 | 6.97 | 6.80 | 6.96 | 2954502 | 20359632 | 0.25 | 3.73% |
| N 2009-05-27 | 6.33 | 6.86 | 6.28 | 6.71 | 3339482 | 22077496 | 0.43 | 6.85% |
| N 2009-05-26 | 6.38 | 6.42 | 6.28 | 6.28 | 852017 | 5407883 | -0.17 | -2.64% |
| N 2009-05-25 | 6.10 | 6.45 | 6.03 | 6.45 | 2036024 | 12884706 | 0.21 | 3.37% |
