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 | 8.13 | 8.58 | 8.03 | 8.23 | 2914646 | 24220656 | 0.27 | 3.39% |
| 2009-11-23 | 7.91 | 7.99 | 7.82 | 7.96 | 786256 | 6202750 | 0.06 | 0.76% |
| 2009-11-20 | 7.88 | 7.99 | 7.80 | 7.90 | 829905 | 6559918 | -0.06 | -0.75% |
| 2009-11-19 | 7.95 | 8.12 | 7.78 | 7.96 | 999351 | 7946547 | 0.06 | 0.76% |
| 2009-11-18 | 7.98 | 8.02 | 7.80 | 7.90 | 822030 | 6496597 | -0.08 | -1.00% |
| 2009-11-17 | 8.06 | 8.14 | 7.97 | 7.98 | 1067825 | 8569158 | 0.02 | 0.25% |
| 2009-11-16 | 7.64 | 7.97 | 7.64 | 7.96 | 1473962 | 11606537 | 0.36 | 4.74% |
| 2009-11-13 | 7.65 | 7.69 | 7.39 | 7.60 | 872039 | 6577081 | -0.05 | -0.65% |
| 2009-11-12 | 7.49 | 7.78 | 7.48 | 7.65 | 1595966 | 12186259 | 0.22 | 2.96% |
| 2009-11-11 | 7.36 | 7.53 | 7.28 | 7.43 | 814892 | 6055938 | 0.07 | 0.95% |
| 2009-11-10 | 7.45 | 7.53 | 7.33 | 7.36 | 1092920 | 8142668 | -0.02 | -0.27% |
| 2009-11-09 | 7.26 | 7.46 | 7.22 | 7.38 | 1203292 | 8869968 | 0.12 | 1.65% |
| 2009-11-06 | 7.19 | 7.34 | 7.15 | 7.26 | 1208361 | 8771143 | 0.13 | 1.82% |
| 2009-11-05 | 7.11 | 7.17 | 7.05 | 7.13 | 647653 | 4603553 | 0.02 | 0.28% |
| 2009-11-04 | 7.07 | 7.18 | 6.95 | 7.11 | 928661 | 6564512 | 0.04 | 0.57% |
| 2009-11-03 | 7.03 | 7.14 | 7.00 | 7.07 | 898468 | 6350991 | 0.07 | 1.00% |
| 2009-11-02 | 6.70 | 7.01 | 6.66 | 7.00 | 725680 | 4973125 | 0.16 | 2.34% |
| 2009-10-30 | 6.88 | 6.93 | 6.76 | 6.84 | 672361 | 4591646 | 0.09 | 1.33% |
| 2009-10-29 | 6.71 | 6.90 | 6.62 | 6.75 | 686586 | 4608724 | -0.11 | -1.60% |
| 2009-10-28 | 6.96 | 7.00 | 6.70 | 6.86 | 715198 | 4895767 | -0.11 | -1.58% |
| 2009-10-27 | 7.19 | 7.20 | 6.96 | 6.97 | 693629 | 4901574 | -0.28 | -3.86% |
| 2009-10-26 | 7.20 | 7.29 | 7.10 | 7.25 | 530755 | 3827876 | 0.03 | 0.42% |
| 2009-10-23 | 7.09 | 7.31 | 7.04 | 7.22 | 916901 | 6606897 | 0.12 | 1.69% |
| 2009-10-22 | 7.18 | 7.19 | 7.06 | 7.10 | 653885 | 4654232 | -0.08 | -1.11% |
| 2009-10-21 | 7.19 | 7.31 | 7.00 | 7.18 | 1085921 | 7774865 | 0.01 | 0.14% |
| 2009-10-20 | 7.17 | 7.25 | 7.13 | 7.17 | 847222 | 6080849 | 0.03 | 0.42% |
| 2009-10-19 | 6.89 | 7.20 | 6.86 | 7.14 | 878244 | 6216198 | 0.24 | 3.48% |
| 2009-10-16 | 6.90 | 6.95 | 6.79 | 6.90 | 615817 | 4218767 | 0.02 | 0.29% |
| 2009-10-15 | 6.99 | 7.07 | 6.86 | 6.88 | 875174 | 6090316 | 0.05 | 0.73% |
| 2009-10-14 | 6.81 | 6.98 | 6.74 | 6.83 | 1164837 | 8006401 | 0.03 | 0.44% |
| 2009-10-13 | 6.64 | 6.83 | 6.60 | 6.80 | 708354 | 4778981 | 0.15 | 2.26% |
| 2009-10-12 | 6.70 | 6.70 | 6.55 | 6.65 | 658801 | 4362663 | -0.09 | -1.33% |
| 2009-10-09 | 6.65 | 6.78 | 6.55 | 6.74 | 794010 | 5315878 | 0.28 | 4.33% |
| 2009-09-30 | 6.45 | 6.55 | 6.43 | 6.46 | 447627 | 2900761 | 0.02 | 0.31% |
| 2009-09-29 | 6.46 | 6.50 | 6.25 | 6.44 | 614531 | 3911662 | -0.03 | -0.46% |
| 2009-09-28 | 6.65 | 6.71 | 6.45 | 6.47 | 464711 | 3065490 | -0.15 | -2.27% |
| 2009-09-25 | 6.65 | 6.69 | 6.51 | 6.62 | 413679 | 2736759 | -0.03 | -0.45% |
| 2009-09-24 | 6.51 | 6.68 | 6.42 | 6.65 | 757780 | 4973266 | 0.10 | 1.53% |
| 2009-09-23 | 6.63 | 6.70 | 6.50 | 6.55 | 988294 | 6520718 | -0.06 | -0.91% |
| 2009-09-22 | 6.88 | 6.91 | 6.59 | 6.61 | 1204863 | 8127660 | -0.29 | -4.20% |
| N 2009-09-21 | 6.98 | 6.98 | 6.75 | 6.90 | 1006033 | 6883189 | -0.18 | -2.54% |
| 2009-09-18 | 7.37 | 7.38 | 7.00 | 7.08 | 1478257 | 10569929 | -0.31 | -4.20% |
| N 2009-09-17 | 7.32 | 7.44 | 7.32 | 7.39 | 628250 | 4642093 | 0.08 | 1.09% |
| N 2009-09-16 | 7.50 | 7.50 | 7.24 | 7.31 | 968020 | 7115630 | -0.23 | -3.05% |
| 2009-09-15 | 7.54 | 7.74 | 7.34 | 7.54 | 914371 | 6885533 | 0.04 | 0.53% |
| N 2009-09-14 | 7.45 | 7.58 | 7.40 | 7.50 | 611997 | 4580019 | 0.06 | 0.81% |
| N 2009-09-11 | 7.25 | 7.52 | 7.22 | 7.44 | 916394 | 6805033 | 0.14 | 1.92% |
| 2009-09-10 | 7.35 | 7.41 | 7.23 | 7.30 | 963693 | 7058433 | -0.11 | -1.48% |
| N 2009-09-09 | 7.20 | 7.49 | 7.04 | 7.41 | 1423005 | 10264846 | 0.22 | 3.06% |
| N 2009-09-08 | 6.98 | 7.20 | 6.81 | 7.19 | 1001740 | 7080380 | 0.18 | 2.57% |
| 2009-09-07 | 7.10 | 7.25 | 6.99 | 7.01 | 1085889 | 7706463 | -0.04 | -0.57% |
| 2009-09-04 | 7.15 | 7.19 | 6.91 | 7.05 | 1175195 | 8274069 | -0.07 | -0.98% |
| 2009-09-03 | 6.66 | 7.19 | 6.66 | 7.12 | 1126236 | 7854498 | 0.47 | 7.07% |
| 2009-09-02 | 6.55 | 6.75 | 6.51 | 6.65 | 556860 | 3705450 | 0.03 | 0.45% |
| N 2009-09-01 | 6.41 | 6.71 | 6.38 | 6.62 | 1104683 | 7285837 | 0.20 | 3.12% |
| N 2009-08-31 | 6.83 | 6.83 | 6.30 | 6.42 | 1300262 | 8416632 | -0.48 | -6.96% |
| N 2009-08-28 | 7.12 | 7.22 | 6.75 | 6.90 | 1206495 | 8342233 | -0.27 | -3.77% |
| N 2009-08-27 | 7.05 | 7.26 | 7.00 | 7.17 | 838699 | 5995092 | 0.02 | 0.28% |
| 2009-08-26 | 6.93 | 7.25 | 6.89 | 7.15 | 1194969 | 8509075 | 0.14 | 2.00% |
| 2009-08-25 | 7.38 | 7.38 | 6.76 | 7.01 | 1720371 | 12067842 | -0.46 | -6.16% |
| 2009-08-24 | 7.52 | 7.52 | 7.25 | 7.47 | 1310066 | 9674386 | -0.03 | -0.40% |
| N 2009-08-21 | 7.28 | 7.66 | 7.21 | 7.50 | 1926638 | 14418938 | 0.20 | 2.74% |
| 2009-08-20 | 7.09 | 7.36 | 7.06 | 7.30 | 1432504 | 10347614 | 0.19 | 2.67% |
| N 2009-08-19 | 7.59 | 7.59 | 7.00 | 7.11 | 1920851 | 13927148 | -0.57 | -7.42% |
| 2009-08-18 | 7.36 | 7.70 | 7.33 | 7.68 | 2284348 | 17236052 | 0.24 | 3.23% |
| 2009-08-17 | 7.95 | 8.04 | 7.35 | 7.44 | 1646641 | 12708849 | -0.61 | -7.58% |
| 2009-08-14 | 8.29 | 8.40 | 7.95 | 8.05 | 1578357 | 12869117 | -0.31 | -3.71% |
| N 2009-08-13 | 8.32 | 8.40 | 8.10 | 8.36 | 1838868 | 15160887 | 0.03 | 0.36% |
| N 2009-08-12 | 8.80 | 8.80 | 8.27 | 8.33 | 1633468 | 13841703 | -0.57 | -6.40% |
| 2009-08-11 | 8.81 | 8.97 | 8.60 | 8.90 | 1294640 | 11354257 | 0.10 | 1.14% |
| 2009-08-10 | 8.85 | 8.91 | 8.54 | 8.80 | 1359170 | 11829765 | 0.04 | 0.46% |
| 2009-08-07 | 9.09 | 9.23 | 8.70 | 8.76 | 1528945 | 13668061 | -0.33 | -3.63% |
| N 2009-08-06 | 9.41 | 9.41 | 8.96 | 9.09 | 1563155 | 14245075 | -0.46 | -4.82% |
| N 2009-08-05 | 9.90 | 9.90 | 9.27 | 9.55 | 1861221 | 17662436 | -0.44 | -4.40% |
| N 2009-08-04 | 10.25 | 10.33 | 9.94 | 9.99 | 2099017 | 21246856 | -0.12 | -1.19% |
| 2009-08-03 | 9.69 | 10.12 | 9.69 | 10.11 | 1995798 | 19761712 | 0.48 | 4.98% |
| 2009-07-31 | 9.70 | 9.70 | 9.32 | 9.63 | 1868217 | 17824734 | 0.18 | 1.91% |
| N 2009-07-30 | 9.04 | 9.60 | 9.04 | 9.45 | 2159513 | 20233214 | 0.41 | 4.54% |
| N 2009-07-29 | 9.49 | 9.79 | 8.68 | 9.04 | 3145762 | 29321656 | -0.36 | -3.83% |
| N 2009-07-28 | 8.63 | 9.42 | 8.59 | 9.40 | 3231570 | 29346332 | 0.76 | 8.80% |
| 2009-07-27 | 8.23 | 8.68 | 8.20 | 8.64 | 2575256 | 21786000 | 0.44 | 5.37% |
| N 2009-07-24 | 8.13 | 8.22 | 7.98 | 8.20 | 1271695 | 10287423 | 0.07 | 0.86% |
| 2009-07-23 | 8.20 | 8.22 | 7.99 | 8.13 | 1225364 | 9868894 | -0.07 | -0.85% |
| 2009-07-22 | 8.10 | 8.30 | 8.06 | 8.20 | 972584 | 7969351 | 0.07 | 0.86% |
| N 2009-07-21 | 8.39 | 8.41 | 8.08 | 8.13 | 1199726 | 9844042 | -0.25 | -2.98% |
| 2009-07-20 | 8.47 | 8.61 | 8.33 | 8.38 | 1358748 | 11448032 | 0.00 | 0.00% |
| N 2009-07-17 | 8.37 | 8.48 | 8.30 | 8.38 | 813178 | 6818318 | 0.01 | 0.12% |
| N 2009-07-16 | 8.38 | 8.56 | 8.23 | 8.37 | 1085008 | 9100569 | 0.01 | 0.12% |
| 2009-07-15 | 8.30 | 8.66 | 8.23 | 8.36 | 1666160 | 14077027 | 0.12 | 1.46% |
| 2009-07-14 | 7.98 | 8.25 | 7.98 | 8.24 | 1154898 | 9427264 | 0.28 | 3.52% |
| 2009-07-13 | 8.05 | 8.10 | 7.91 | 7.96 | 802528 | 6424237 | -0.12 | -1.49% |
| N 2009-07-10 | 8.19 | 8.22 | 8.03 | 8.08 | 747630 | 6050511 | -0.10 | -1.22% |
| 2009-07-09 | 7.97 | 8.35 | 7.95 | 8.18 | 1159876 | 9542296 | 0.15 | 1.87% |
| 2009-07-08 | 7.95 | 8.25 | 7.80 | 8.03 | 1381916 | 11072250 | 0.01 | 0.12% |
| N 2009-07-07 | 7.92 | 8.35 | 7.84 | 8.02 | 2520394 | 20411728 | 0.11 | 1.39% |
| 2009-07-06 | 7.33 | 7.94 | 7.20 | 7.91 | 2265791 | 17329922 | 0.61 | 8.36% |
| 2009-07-03 | 7.21 | 7.45 | 7.21 | 7.30 | 1028819 | 7569128 | 0.00 | 0.00% |
| N 2009-07-02 | 7.43 | 7.52 | 7.26 | 7.30 | 1276629 | 9418042 | -0.05 | -0.68% |
| 2009-07-01 | 7.02 | 7.40 | 6.99 | 7.35 | 1670895 | 12132020 | 0.31 | 4.40% |
| N 2009-06-30 | 7.25 | 7.25 | 7.01 | 7.04 | 920740 | 6520117 | -0.20 | -2.76% |
| 2009-06-29 | 7.20 | 7.30 | 7.15 | 7.24 | 766948 | 5525017 | 0.03 | 0.42% |
| N 2009-06-26 | 7.28 | 7.43 | 7.17 | 7.21 | 1274724 | 9302351 | -0.09 | -1.23% |
| 2009-06-25 | 7.20 | 7.38 | 7.06 | 7.30 | 1692077 | 12245045 | 0.10 | 1.39% |
| 2009-06-24 | 6.97 | 7.35 | 6.91 | 7.20 | 2346276 | 16918744 | 0.21 | 3.00% |
| 2009-06-23 | 6.72 | 7.08 | 6.68 | 6.99 | 2350001 | 16220876 | 0.18 | 2.64% |
| 2009-06-22 | 6.70 | 6.94 | 6.66 | 6.81 | 1727929 | 11760426 | 0.16 | 2.41% |
| N 2009-06-19 | 6.64 | 6.74 | 6.51 | 6.65 | 1092090 | 7235896 | 0.02 | 0.30% |
| N 2009-06-18 | 6.60 | 6.66 | 6.49 | 6.63 | 1242400 | 8191190 | 0.07 | 1.07% |
| N 2009-06-17 | 6.51 | 6.60 | 6.38 | 6.56 | 886378 | 5762200 | 0.05 | 0.77% |
| N 2009-06-16 | 6.38 | 6.59 | 6.35 | 6.51 | 897454 | 5835618 | 0.08 | 1.24% |
| 2009-06-15 | 6.43 | 6.48 | 6.29 | 6.43 | 1147524 | 7290902 | -0.17 | -2.58% |
| 2009-06-12 | 6.79 | 6.79 | 6.50 | 6.60 | 1397452 | 9261762 | -0.22 | -3.23% |
| N 2009-06-11 | 6.96 | 7.07 | 6.80 | 6.82 | 1203904 | 8317109 | -0.09 | -1.30% |
| 2009-06-10 | 6.89 | 6.97 | 6.77 | 6.91 | 1596094 | 10975576 | 0.03 | 0.44% |
| N 2009-06-09 | 6.72 | 6.89 | 6.60 | 6.88 | 1511961 | 10246156 | 0.14 | 2.08% |
| N 2009-06-08 | 6.62 | 6.76 | 6.42 | 6.74 | 1302354 | 8599304 | 0.09 | 1.35% |
| 2009-06-05 | 6.71 | 6.94 | 6.64 | 6.65 | 2070644 | 14065617 | -0.04 | -0.60% |
| 2009-06-04 | 6.38 | 6.90 | 6.33 | 6.69 | 3069724 | 20443248 | 0.29 | 4.53% |
| 2009-06-03 | 6.27 | 6.43 | 6.21 | 6.40 | 1374407 | 8708419 | 0.13 | 2.07% |
| 2009-06-02 | 6.34 | 6.40 | 6.22 | 6.27 | 1040540 | 6560075 | -0.03 | -0.48% |
| 2009-06-01 | 6.14 | 6.35 | 6.11 | 6.30 | 1352495 | 8442544 | 0.19 | 3.11% |
| N 2009-05-27 | 6.01 | 6.16 | 5.98 | 6.11 | 759211 | 4610807 | 0.12 | 2.00% |
| 2009-05-26 | 6.05 | 6.09 | 5.98 | 5.99 | 624457 | 3762941 | -0.08 | -1.32% |
| 2009-05-25 | 6.00 | 6.07 | 5.89 | 6.07 | 1119736 | 6676169 | -0.04 | -0.66% |
