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 | 8.65 | 8.99 | 8.00 | 8.27 | 288944 | 2487194 | -0.36 | -4.17% |
| 2009-11-23 | 8.45 | 8.68 | 8.36 | 8.63 | 175056 | 1494057 | 0.20 | 2.37% |
| 2009-11-20 | 8.31 | 8.55 | 8.26 | 8.43 | 189084 | 1593889 | 0.08 | 0.96% |
| 2009-11-19 | 8.23 | 8.38 | 8.14 | 8.35 | 128925 | 1064384 | 0.09 | 1.09% |
| 2009-11-18 | 8.15 | 8.27 | 8.08 | 8.26 | 124050 | 1014434 | 0.10 | 1.23% |
| 2009-11-17 | 8.14 | 8.23 | 8.05 | 8.16 | 118897 | 966982 | 0.02 | 0.25% |
| 2009-11-16 | 8.00 | 8.19 | 7.95 | 8.14 | 157381 | 1272499 | 0.20 | 2.52% |
| 2009-11-13 | 7.85 | 7.96 | 7.73 | 7.94 | 90279 | 709479 | 0.01 | 0.13% |
| 2009-11-12 | 7.85 | 8.04 | 7.85 | 7.93 | 129936 | 1036733 | 0.04 | 0.51% |
| 2009-11-11 | 7.91 | 7.95 | 7.72 | 7.89 | 91090 | 715324 | -0.02 | -0.25% |
| 2009-11-10 | 7.90 | 8.06 | 7.81 | 7.91 | 134994 | 1071447 | 0.07 | 0.89% |
| 2009-11-09 | 7.84 | 7.89 | 7.71 | 7.84 | 82216 | 641506 | -0.02 | -0.25% |
| 2009-11-06 | 7.80 | 7.98 | 7.75 | 7.86 | 127629 | 1002928 | 0.10 | 1.29% |
| 2009-11-05 | 7.72 | 7.82 | 7.66 | 7.76 | 84439 | 653465 | 0.05 | 0.65% |
| 2009-11-04 | 7.68 | 7.85 | 7.60 | 7.71 | 89585 | 690054 | 0.03 | 0.39% |
| 2009-11-03 | 7.60 | 7.71 | 7.56 | 7.68 | 80361 | 613008 | 0.15 | 1.99% |
| 2009-11-02 | 7.24 | 7.54 | 7.17 | 7.53 | 42519 | 315935 | 0.15 | 2.03% |
| 2009-10-30 | 7.40 | 7.49 | 7.35 | 7.38 | 37428 | 277833 | 0.05 | 0.68% |
| 2009-10-29 | 7.40 | 7.48 | 7.28 | 7.33 | 47292 | 349301 | -0.25 | -3.30% |
| 2009-10-28 | 7.47 | 7.65 | 7.40 | 7.58 | 44850 | 337286 | 0.13 | 1.75% |
| 2009-10-27 | 7.69 | 7.69 | 7.43 | 7.45 | 70954 | 534997 | -0.29 | -3.75% |
| 2009-10-26 | 7.87 | 7.87 | 7.68 | 7.74 | 68899 | 533312 | -0.14 | -1.78% |
| 2009-10-23 | 7.83 | 7.94 | 7.81 | 7.88 | 67127 | 528900 | 0.07 | 0.90% |
| 2009-10-22 | 7.88 | 7.95 | 7.78 | 7.81 | 55046 | 431481 | -0.06 | -0.76% |
| 2009-10-21 | 8.00 | 8.01 | 7.85 | 7.87 | 100106 | 793237 | -0.21 | -2.60% |
| 2009-10-20 | 7.88 | 8.09 | 7.73 | 8.08 | 146687 | 1165922 | 0.25 | 3.19% |
| 2009-10-19 | 7.80 | 7.83 | 7.61 | 7.83 | 83670 | 649371 | 0.09 | 1.16% |
| 2009-10-16 | 7.64 | 7.86 | 7.64 | 7.74 | 72667 | 563101 | 0.13 | 1.71% |
| 2009-10-15 | 7.73 | 7.88 | 7.58 | 7.61 | 74496 | 571243 | -0.13 | -1.68% |
| 2009-10-14 | 7.82 | 7.94 | 7.72 | 7.74 | 83879 | 654757 | -0.05 | -0.64% |
| 2009-10-13 | 7.71 | 7.84 | 7.59 | 7.79 | 80259 | 618555 | -0.06 | -0.76% |
| 2009-10-12 | 7.51 | 7.95 | 7.41 | 7.85 | 119333 | 923972 | 0.39 | 5.23% |
| 2009-10-09 | 7.21 | 7.48 | 7.20 | 7.46 | 47451 | 348445 | 0.33 | 4.63% |
| 2009-09-30 | 7.11 | 7.26 | 7.08 | 7.13 | 40174 | 287306 | 0.02 | 0.28% |
| 2009-09-29 | 7.53 | 7.65 | 6.99 | 7.11 | 60357 | 435712 | -0.49 | -6.45% |
| 2009-09-28 | 7.52 | 7.84 | 7.50 | 7.60 | 67087 | 513488 | 0.08 | 1.06% |
| 2009-09-25 | 7.47 | 7.86 | 7.30 | 7.52 | 58939 | 449175 | 0.11 | 1.48% |
| 2009-09-24 | 7.40 | 7.54 | 7.16 | 7.41 | 44614 | 329745 | 0.02 | 0.27% |
| N 2009-09-23 | 7.70 | 7.79 | 7.37 | 7.39 | 67264 | 506946 | -0.33 | -4.28% |
| 2009-09-22 | 7.99 | 8.00 | 7.71 | 7.72 | 65146 | 511687 | -0.30 | -3.74% |
| 2009-09-21 | 8.00 | 8.10 | 7.66 | 8.02 | 83273 | 656544 | -0.14 | -1.72% |
| 2009-09-18 | 8.32 | 8.45 | 8.10 | 8.16 | 135509 | 1120914 | -0.14 | -1.69% |
| N 2009-09-17 | 8.03 | 8.34 | 8.03 | 8.30 | 170499 | 1402246 | 0.25 | 3.11% |
| 2009-09-16 | 8.15 | 8.18 | 7.96 | 8.05 | 89437 | 721186 | -0.14 | -1.71% |
| 2009-09-15 | 8.10 | 8.26 | 8.01 | 8.19 | 141149 | 1145150 | 0.06 | 0.74% |
| 2009-09-14 | 8.00 | 8.15 | 7.90 | 8.13 | 132198 | 1063286 | 0.14 | 1.75% |
| N 2009-09-11 | 7.85 | 8.14 | 7.81 | 7.99 | 99336 | 795999 | 0.09 | 1.14% |
| 2009-09-10 | 8.06 | 8.11 | 7.82 | 7.90 | 101770 | 807244 | -0.22 | -2.71% |
| N 2009-09-09 | 8.19 | 8.28 | 8.00 | 8.12 | 123311 | 1002089 | -0.06 | -0.73% |
| N 2009-09-08 | 8.10 | 8.19 | 7.90 | 8.18 | 141528 | 1136448 | -0.01 | -0.12% |
| N 2009-09-07 | 8.29 | 8.35 | 8.05 | 8.19 | 187453 | 1536399 | -0.22 | -2.62% |
| N 2009-09-04 | 8.05 | 8.55 | 8.05 | 8.41 | 328452 | 2720536 | -0.32 | -3.67% |
| 2009-08-27 | 8.08 | 8.87 | 8.00 | 8.73 | 252335 | 2181379 | 0.67 | 8.31% |
| N 2009-08-26 | 7.90 | 8.19 | 7.30 | 8.06 | 115099 | 923382 | 0.20 | 2.54% |
| N 2009-08-25 | 8.00 | 8.03 | 7.50 | 7.86 | 120700 | 935860 | -0.26 | -3.20% |
| N 2009-08-24 | 8.00 | 8.15 | 7.71 | 8.12 | 158667 | 1261425 | 0.28 | 3.57% |
| 2009-08-21 | 7.68 | 8.05 | 7.50 | 7.84 | 223536 | 1748044 | 0.40 | 5.38% |
| 2009-08-20 | 6.81 | 7.44 | 6.81 | 7.44 | 131851 | 956144 | 0.68 | 10.06% |
| 2009-08-19 | 7.18 | 7.21 | 6.71 | 6.76 | 60684 | 422844 | -0.40 | -5.59% |
| 2009-08-18 | 6.96 | 7.18 | 6.90 | 7.16 | 50982 | 361522 | 0.11 | 1.56% |
| 2009-08-17 | 7.60 | 7.62 | 7.00 | 7.05 | 96361 | 697254 | -0.62 | -8.08% |
| 2009-08-14 | 8.10 | 8.14 | 7.65 | 7.67 | 60138 | 472830 | -0.43 | -5.31% |
| 2009-08-13 | 8.09 | 8.14 | 7.85 | 8.10 | 57356 | 459909 | 0.03 | 0.37% |
| 2009-08-12 | 8.66 | 8.66 | 7.98 | 8.07 | 87916 | 727487 | -0.57 | -6.60% |
| N 2009-08-11 | 8.75 | 8.83 | 8.59 | 8.64 | 56076 | 484875 | -0.05 | -0.57% |
| N 2009-08-10 | 8.64 | 8.72 | 8.50 | 8.69 | 72265 | 622652 | 0.17 | 2.00% |
| 2009-08-07 | 8.79 | 8.88 | 8.50 | 8.52 | 84142 | 734867 | -0.25 | -2.85% |
| 2009-08-06 | 9.10 | 9.10 | 8.66 | 8.77 | 114835 | 1013039 | -0.38 | -4.15% |
| 2009-08-05 | 8.99 | 9.25 | 8.94 | 9.15 | 135953 | 1239569 | 0.10 | 1.10% |
| 2009-08-04 | 9.14 | 9.17 | 8.78 | 9.05 | 155443 | 1382856 | -0.09 | -0.98% |
| 2009-08-03 | 9.24 | 9.25 | 9.00 | 9.14 | 132023 | 1201013 | -0.10 | -1.08% |
| 2009-07-31 | 9.03 | 9.36 | 8.90 | 9.24 | 173073 | 1589966 | 0.24 | 2.67% |
| 2009-07-30 | 9.14 | 9.30 | 8.70 | 9.00 | 179088 | 1606170 | -0.16 | -1.75% |
| N 2009-07-29 | 9.71 | 9.80 | 8.67 | 9.16 | 290367 | 2691392 | -0.47 | -4.88% |
| N 2009-07-28 | 9.10 | 9.87 | 8.97 | 9.63 | 357581 | 3407485 | 0.53 | 5.82% |
| 2009-07-27 | 8.76 | 9.27 | 8.62 | 9.10 | 318455 | 2864190 | 0.36 | 4.12% |
| 2009-07-24 | 8.50 | 8.97 | 8.50 | 8.74 | 239606 | 2097874 | 0.26 | 3.07% |
| 2009-07-23 | 8.45 | 8.54 | 8.39 | 8.48 | 87064 | 735969 | 0.00 | 0.00% |
| 2009-07-22 | 8.41 | 8.55 | 8.35 | 8.48 | 105460 | 891215 | 0.04 | 0.47% |
| 2009-07-21 | 8.73 | 8.92 | 8.37 | 8.44 | 180140 | 1553054 | -0.35 | -3.98% |
| 2009-07-20 | 8.60 | 8.89 | 8.50 | 8.79 | 259395 | 2256750 | 0.09 | 1.03% |
| 2009-07-17 | 8.21 | 8.80 | 8.21 | 8.70 | 272892 | 2317679 | 0.49 | 5.97% |
| 2009-07-16 | 8.46 | 8.47 | 8.20 | 8.21 | 133774 | 1106461 | -0.18 | -2.15% |
| 2009-07-15 | 8.43 | 8.49 | 8.32 | 8.39 | 126336 | 1057639 | -0.03 | -0.36% |
| 2009-07-14 | 8.26 | 8.48 | 8.26 | 8.42 | 167121 | 1401787 | 0.20 | 2.43% |
| 2009-07-13 | 8.18 | 8.32 | 8.13 | 8.22 | 103363 | 850347 | 0.06 | 0.73% |
| 2009-07-10 | 8.22 | 8.35 | 8.11 | 8.16 | 106924 | 880921 | -0.04 | -0.49% |
| 2009-07-09 | 8.12 | 8.25 | 8.06 | 8.20 | 111964 | 911141 | 0.08 | 0.98% |
| 2009-07-08 | 8.05 | 8.14 | 8.01 | 8.12 | 78487 | 634452 | 0.05 | 0.62% |
| 2009-07-07 | 8.20 | 8.20 | 8.02 | 8.07 | 107082 | 866116 | -0.17 | -2.06% |
| 2009-07-06 | 8.36 | 8.56 | 8.20 | 8.24 | 167320 | 1394183 | -0.04 | -0.48% |
| 2009-07-03 | 8.03 | 8.38 | 7.94 | 8.28 | 204487 | 1684580 | 0.21 | 2.60% |
| 2009-07-02 | 8.06 | 8.08 | 7.94 | 8.07 | 104065 | 831857 | 0.01 | 0.12% |
| 2009-07-01 | 7.92 | 8.10 | 7.88 | 8.06 | 125154 | 1003727 | 0.17 | 2.15% |
| 2009-06-30 | 7.88 | 7.99 | 7.84 | 7.89 | 58691 | 463884 | 0.01 | 0.13% |
| 2009-06-29 | 7.95 | 8.00 | 7.80 | 7.88 | 67618 | 532099 | 0.01 | 0.13% |
| 2009-06-26 | 7.95 | 8.01 | 7.82 | 7.87 | 61641 | 484957 | -0.08 | -1.01% |
| 2009-06-25 | 8.07 | 8.10 | 7.90 | 7.95 | 76019 | 607347 | -0.10 | -1.24% |
| 2009-06-24 | 7.90 | 8.08 | 7.86 | 8.05 | 111892 | 894873 | 0.16 | 2.03% |
| 2009-06-23 | 7.79 | 7.93 | 7.72 | 7.89 | 53633 | 419968 | 0.00 | 0.00% |
| 2009-06-22 | 8.01 | 8.08 | 7.86 | 7.89 | 75514 | 601973 | -0.10 | -1.25% |
| 2009-06-19 | 7.90 | 8.08 | 7.86 | 7.99 | 104019 | 829267 | 0.06 | 0.76% |
| N 2009-06-18 | 8.04 | 8.05 | 7.85 | 7.93 | 105951 | 837288 | -0.06 | -0.75% |
| N 2009-06-17 | 7.73 | 8.05 | 7.73 | 7.99 | 104918 | 831797 | 0.27 | 3.50% |
| 2009-06-16 | 7.78 | 7.78 | 7.66 | 7.72 | 37600 | 289693 | -0.09 | -1.15% |
| 2009-06-15 | 7.62 | 7.82 | 7.60 | 7.81 | 41642 | 323025 | 0.17 | 2.23% |
| 2009-06-12 | 7.80 | 7.85 | 7.60 | 7.64 | 60089 | 463298 | -0.21 | -2.67% |
| 2009-06-11 | 8.09 | 8.09 | 7.83 | 7.85 | 70586 | 558714 | -0.23 | -2.85% |
| 2009-06-10 | 7.75 | 8.20 | 7.74 | 8.08 | 133606 | 1072848 | 0.30 | 3.86% |
| 2009-06-09 | 7.70 | 7.79 | 7.58 | 7.78 | 61842 | 475491 | 0.04 | 0.52% |
| 2009-06-08 | 7.86 | 7.87 | 7.70 | 7.74 | 71836 | 556942 | -0.14 | -1.78% |
| 2009-06-05 | 8.00 | 8.11 | 7.84 | 7.88 | 78125 | 620302 | -0.12 | -1.50% |
| 2009-06-04 | 8.12 | 8.12 | 7.84 | 8.00 | 100295 | 798584 | -0.16 | -1.96% |
| 2009-06-03 | 8.07 | 8.19 | 8.00 | 8.16 | 116309 | 944058 | 0.09 | 1.11% |
| 2009-06-02 | 7.91 | 8.12 | 7.81 | 8.07 | 110865 | 885414 | 0.15 | 1.89% |
| 2009-06-01 | 7.84 | 7.94 | 7.81 | 7.92 | 78556 | 620298 | 0.11 | 1.41% |
| 2009-05-27 | 7.92 | 7.95 | 7.68 | 7.81 | 70223 | 545861 | -0.05 | -0.64% |
| 2009-05-26 | 7.90 | 8.02 | 7.85 | 7.86 | 67153 | 531884 | -0.06 | -0.76% |
| 2009-05-25 | 7.94 | 7.97 | 7.66 | 7.92 | 80809 | 632389 | -0.19 | -2.34% |
