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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 8.51 | 9.15 | 8.38 | 8.53 | 431919 | 3770717 | 0.08 | 0.95% |
| 2009-11-25 | 8.19 | 8.52 | 8.10 | 8.45 | 175613 | 1466998 | 0.27 | 3.30% |
| 2009-11-24 | 8.88 | 9.13 | 8.12 | 8.18 | 359773 | 3118680 | -0.72 | -8.09% |
| 2009-11-23 | 9.09 | 9.09 | 8.66 | 8.90 | 388833 | 3438883 | -0.19 | -2.09% |
| 2009-11-20 | 8.68 | 9.40 | 8.59 | 9.09 | 315417 | 2853279 | 0.29 | 3.29% |
| 2009-11-19 | 8.61 | 8.89 | 8.50 | 8.80 | 210801 | 1835803 | 0.21 | 2.44% |
| 2009-11-18 | 8.79 | 8.86 | 8.45 | 8.59 | 186945 | 1605376 | -0.19 | -2.16% |
| 2009-11-17 | 8.92 | 9.01 | 8.70 | 8.78 | 133877 | 1177255 | -0.21 | -2.34% |
| 2009-11-16 | 8.60 | 9.08 | 8.53 | 8.99 | 273319 | 2398842 | 0.42 | 4.90% |
| 2009-11-13 | 8.72 | 8.78 | 8.36 | 8.57 | 140363 | 1198772 | -0.24 | -2.72% |
| 2009-11-12 | 8.60 | 8.96 | 8.58 | 8.81 | 225711 | 1986445 | 0.14 | 1.61% |
| 2009-11-11 | 8.50 | 8.76 | 8.34 | 8.67 | 181125 | 1547366 | 0.03 | 0.35% |
| 2009-11-10 | 8.75 | 8.81 | 8.56 | 8.64 | 239989 | 2082285 | -0.07 | -0.80% |
| 2009-11-09 | 8.41 | 8.84 | 8.25 | 8.71 | 284507 | 2437192 | 0.32 | 3.81% |
| 2009-11-06 | 8.35 | 8.50 | 8.18 | 8.39 | 263159 | 2199011 | 0.06 | 0.72% |
| 2009-11-05 | 8.22 | 8.59 | 8.17 | 8.33 | 323742 | 2711444 | -0.01 | -0.12% |
| 2009-11-04 | 8.00 | 8.58 | 8.00 | 8.34 | 531808 | 4416322 | 0.39 | 4.91% |
| 2009-11-03 | 7.58 | 8.04 | 7.48 | 7.95 | 362945 | 2839706 | 0.37 | 4.88% |
| 2009-11-02 | 7.20 | 7.74 | 7.20 | 7.58 | 372057 | 2797400 | 0.14 | 1.88% |
| 2009-10-30 | 6.79 | 7.44 | 6.79 | 7.44 | 431408 | 3170070 | 0.68 | 10.06% |
| 2009-10-29 | 6.89 | 6.93 | 6.73 | 6.76 | 60938 | 415659 | -0.24 | -3.43% |
| 2009-10-28 | 6.83 | 7.03 | 6.82 | 7.00 | 66721 | 461416 | 0.16 | 2.34% |
| 2009-10-27 | 7.09 | 7.15 | 6.82 | 6.84 | 110333 | 772579 | -0.35 | -4.87% |
| 2009-10-26 | 7.36 | 7.37 | 7.15 | 7.19 | 95574 | 692567 | -0.23 | -3.10% |
| 2009-10-23 | 7.27 | 7.44 | 7.20 | 7.42 | 188297 | 1382339 | 0.10 | 1.37% |
| 2009-10-22 | 7.07 | 7.43 | 7.01 | 7.32 | 143991 | 1027488 | 0.20 | 2.81% |
| 2009-10-21 | 7.09 | 7.25 | 7.00 | 7.12 | 128402 | 916855 | 0.04 | 0.56% |
| 2009-10-20 | 7.08 | 7.11 | 6.96 | 7.08 | 77248 | 544121 | 0.05 | 0.71% |
| 2009-10-19 | 6.80 | 7.07 | 6.76 | 7.03 | 89981 | 622918 | 0.20 | 2.93% |
| 2009-10-16 | 6.83 | 6.85 | 6.61 | 6.83 | 66089 | 446591 | 0.02 | 0.29% |
| 2009-10-14 | 6.77 | 6.89 | 6.72 | 6.81 | 71253 | 484946 | 0.07 | 1.04% |
| 2009-10-13 | 6.68 | 6.74 | 6.60 | 6.74 | 34452 | 230251 | 0.10 | 1.51% |
| 2009-10-12 | 6.64 | 6.76 | 6.53 | 6.64 | 50941 | 338029 | 0.02 | 0.30% |
| 2009-10-09 | 6.39 | 6.65 | 6.34 | 6.62 | 66605 | 434412 | 0.37 | 5.92% |
| 2009-09-30 | 6.29 | 6.37 | 6.23 | 6.25 | 45470 | 286152 | 0.04 | 0.64% |
| 2009-09-29 | 6.47 | 6.52 | 6.10 | 6.21 | 64830 | 407451 | -0.22 | -3.42% |
| 2009-09-28 | 6.66 | 6.76 | 6.40 | 6.43 | 53505 | 352969 | -0.25 | -3.74% |
| 2009-09-25 | 6.73 | 6.75 | 6.60 | 6.68 | 40758 | 272329 | -0.04 | -0.59% |
| 2009-09-24 | 6.72 | 6.77 | 6.51 | 6.72 | 85485 | 569786 | 0.01 | 0.15% |
| 2009-09-23 | 6.93 | 7.05 | 6.69 | 6.71 | 94420 | 645483 | -0.26 | -3.73% |
| 2009-09-22 | 7.19 | 7.23 | 6.97 | 6.97 | 71030 | 505100 | -0.21 | -2.92% |
| 2009-09-21 | 7.10 | 7.21 | 6.90 | 7.18 | 109099 | 770746 | -0.04 | -0.55% |
| 2009-09-18 | 7.53 | 7.72 | 7.15 | 7.22 | 176050 | 1313461 | -0.28 | -3.73% |
| 2009-09-17 | 7.40 | 7.57 | 7.36 | 7.50 | 157285 | 1177221 | 0.14 | 1.90% |
| 2009-09-16 | 7.34 | 7.45 | 7.24 | 7.36 | 118415 | 871144 | 0.01 | 0.14% |
| 2009-09-15 | 7.37 | 7.48 | 7.23 | 7.35 | 130690 | 960765 | -0.06 | -0.81% |
| 2009-09-14 | 7.27 | 7.46 | 7.27 | 7.41 | 157573 | 1159540 | 0.02 | 0.27% |
| 2009-09-11 | 7.10 | 7.45 | 7.05 | 7.39 | 225726 | 1640926 | 0.28 | 3.94% |
| 2009-09-10 | 7.10 | 7.19 | 6.93 | 7.11 | 116258 | 820835 | -0.09 | -1.25% |
| 2009-09-09 | 7.12 | 7.25 | 6.97 | 7.20 | 134434 | 955599 | 0.08 | 1.12% |
| 2009-09-08 | 7.05 | 7.14 | 6.94 | 7.12 | 107017 | 755250 | -0.05 | -0.70% |
| 2009-09-07 | 6.90 | 7.25 | 6.84 | 7.17 | 194791 | 1361345 | 0.27 | 3.91% |
| 2009-09-04 | 6.75 | 6.90 | 6.72 | 6.90 | 122173 | 834446 | 0.10 | 1.47% |
| 2009-09-03 | 6.55 | 6.90 | 6.49 | 6.80 | 110116 | 739374 | 0.25 | 3.82% |
| 2009-09-02 | 6.50 | 6.62 | 6.40 | 6.55 | 54997 | 358429 | -0.02 | -0.30% |
| 2009-09-01 | 6.61 | 6.73 | 6.48 | 6.57 | 87097 | 576949 | -0.05 | -0.76% |
| 2009-08-31 | 7.00 | 7.05 | 6.37 | 6.62 | 142469 | 941632 | -0.46 | -6.50% |
| 2009-08-28 | 7.17 | 7.24 | 6.90 | 7.08 | 103451 | 726901 | -0.13 | -1.80% |
| 2009-08-27 | 7.09 | 7.30 | 7.03 | 7.21 | 125430 | 899505 | 0.05 | 0.70% |
| 2009-08-26 | 6.87 | 7.30 | 6.81 | 7.16 | 140808 | 998124 | 0.31 | 4.53% |
| 2009-08-25 | 7.09 | 7.09 | 6.66 | 6.85 | 121476 | 829353 | -0.28 | -3.93% |
| 2009-08-24 | 7.06 | 7.17 | 7.00 | 7.13 | 107558 | 764587 | 0.09 | 1.28% |
| 2009-08-21 | 6.90 | 7.08 | 6.81 | 7.04 | 115520 | 801938 | 0.14 | 2.03% |
| 2009-08-20 | 6.67 | 6.95 | 6.67 | 6.90 | 99875 | 682494 | 0.25 | 3.76% |
| 2009-08-19 | 7.10 | 7.26 | 6.53 | 6.65 | 135916 | 935205 | -0.56 | -7.77% |
| 2009-08-18 | 7.04 | 7.30 | 6.95 | 7.21 | 104257 | 745264 | 0.17 | 2.42% |
| 2009-08-17 | 7.60 | 7.63 | 7.01 | 7.04 | 165397 | 1217710 | -0.73 | -9.39% |
| 2009-08-14 | 8.28 | 8.28 | 7.75 | 7.77 | 149640 | 1191628 | -0.52 | -6.27% |
| 2009-08-13 | 8.22 | 8.34 | 8.15 | 8.29 | 110896 | 915238 | 0.07 | 0.85% |
| 2009-08-12 | 8.78 | 8.78 | 8.12 | 8.22 | 196700 | 1643756 | -0.56 | -6.38% |
| 2009-08-11 | 9.04 | 9.06 | 8.69 | 8.78 | 157493 | 1386286 | -0.26 | -2.88% |
| 2009-08-10 | 8.92 | 9.12 | 8.72 | 9.04 | 245826 | 2199602 | 0.30 | 3.43% |
| 2009-08-07 | 8.68 | 9.23 | 8.62 | 8.74 | 316569 | 2816871 | 0.07 | 0.81% |
| 2009-08-06 | 8.80 | 8.90 | 8.52 | 8.67 | 185605 | 1615755 | -0.25 | -2.80% |
| 2009-08-05 | 9.02 | 9.14 | 8.70 | 8.92 | 295297 | 2632812 | -0.21 | -2.30% |
| 2009-08-04 | 9.08 | 9.46 | 9.00 | 9.13 | 473131 | 4368877 | -0.02 | -0.22% |
| 2009-08-03 | 8.51 | 9.30 | 8.41 | 9.15 | 561313 | 5034039 | 0.65 | 7.65% |
| 2009-07-31 | 8.18 | 8.54 | 8.05 | 8.50 | 255545 | 2116180 | 0.38 | 4.68% |
| 2009-07-30 | 8.13 | 8.22 | 7.82 | 8.12 | 185409 | 1488415 | 0.02 | 0.25% |
| 2009-07-29 | 8.77 | 8.83 | 7.97 | 8.10 | 292722 | 2458704 | -0.75 | -8.47% |
| 2009-07-28 | 8.83 | 8.97 | 8.62 | 8.85 | 261120 | 2291965 | 0.02 | 0.23% |
| 2009-07-27 | 8.51 | 8.97 | 8.51 | 8.83 | 297113 | 2613875 | 0.28 | 3.27% |
| 2009-07-24 | 8.82 | 8.87 | 8.29 | 8.55 | 318109 | 2732264 | -0.25 | -2.84% |
| 2009-07-23 | 8.91 | 9.07 | 8.68 | 8.80 | 379549 | 3356984 | -0.19 | -2.11% |
| 2009-07-22 | 8.35 | 9.14 | 8.30 | 8.99 | 683092 | 6007987 | 0.62 | 7.41% |
| N 2009-07-21 | 8.63 | 8.84 | 8.26 | 8.37 | 469901 | 4024005 | -0.15 | -1.76% |
| N 2009-07-20 | 8.32 | 8.57 | 8.26 | 8.52 | 369379 | 3123588 | 0.21 | 2.53% |
| 2009-07-17 | 8.11 | 8.40 | 8.08 | 8.31 | 269626 | 2216248 | 0.16 | 1.96% |
| 2009-07-16 | 8.29 | 8.41 | 8.14 | 8.15 | 275363 | 2283686 | -0.14 | -1.69% |
| 2009-07-15 | 8.29 | 8.31 | 8.16 | 8.29 | 278915 | 2297485 | 0.07 | 0.85% |
| 2009-07-14 | 8.10 | 8.27 | 8.06 | 8.22 | 239181 | 1951985 | 0.14 | 1.73% |
| 2009-07-13 | 8.13 | 8.20 | 8.01 | 8.08 | 220587 | 1785774 | -0.07 | -0.86% |
| 2009-07-10 | 8.03 | 8.37 | 8.00 | 8.15 | 360113 | 2954928 | 0.12 | 1.49% |
| 2009-07-09 | 7.85 | 8.08 | 7.83 | 8.03 | 181496 | 1449419 | 0.17 | 2.16% |
| 2009-07-08 | 7.82 | 7.95 | 7.74 | 7.86 | 116900 | 916713 | -0.07 | -0.88% |
| 2009-07-07 | 7.80 | 8.08 | 7.75 | 7.93 | 190640 | 1508429 | 0.07 | 0.89% |
| 2009-07-06 | 7.95 | 7.95 | 7.75 | 7.86 | 190537 | 1489751 | -0.20 | -2.48% |
| 2009-07-03 | 7.95 | 8.13 | 7.95 | 8.06 | 359531 | 2897517 | 0.18 | 2.28% |
| 2009-07-02 | 7.67 | 7.93 | 7.60 | 7.88 | 200994 | 1563132 | 0.23 | 3.01% |
| 2009-07-01 | 7.61 | 7.69 | 7.57 | 7.65 | 104379 | 794784 | 0.02 | 0.26% |
| 2009-06-30 | 7.77 | 7.79 | 7.61 | 7.63 | 85360 | 653341 | -0.13 | -1.68% |
| 2009-06-29 | 7.73 | 7.80 | 7.50 | 7.76 | 131457 | 1014180 | 0.07 | 0.91% |
| 2009-06-26 | 7.81 | 7.81 | 7.60 | 7.69 | 139513 | 1070095 | -0.12 | -1.54% |
| 2009-06-25 | 7.91 | 7.97 | 7.65 | 7.81 | 163514 | 1270503 | -0.03 | -0.38% |
| 2009-06-23 | 7.78 | 7.97 | 7.77 | 7.84 | 112222 | 883673 | 0.07 | 0.90% |
| 2009-06-22 | 7.99 | 7.99 | 7.64 | 7.77 | 126137 | 994511 | -0.19 | -2.39% |
| 2009-06-19 | 8.03 | 8.12 | 7.86 | 7.96 | 138844 | 1106384 | -0.02 | -0.25% |
| 2009-06-18 | 8.00 | 8.10 | 7.92 | 7.98 | 135129 | 1081268 | 0.00 | 0.00% |
| 2009-06-17 | 7.90 | 7.99 | 7.77 | 7.98 | 118841 | 936686 | 0.08 | 1.01% |
| 2009-06-16 | 7.83 | 7.98 | 7.80 | 7.90 | 90302 | 712088 | -0.01 | -0.13% |
| 2009-06-15 | 7.81 | 7.95 | 7.72 | 7.91 | 106862 | 836775 | 0.12 | 1.54% |
| N 2009-06-12 | 8.06 | 8.07 | 7.68 | 7.79 | 189373 | 1492232 | -0.25 | -3.11% |
| 2009-06-11 | 8.05 | 8.16 | 8.00 | 8.04 | 192780 | 1557054 | -0.07 | -0.86% |
| N 2009-06-10 | 8.25 | 8.28 | 7.91 | 8.11 | 302401 | 2436507 | -0.13 | -1.58% |
| N 2009-06-09 | 8.61 | 8.75 | 8.10 | 8.24 | 504931 | 4210619 | -0.65 | -7.31% |
| 2009-06-08 | 8.35 | 8.93 | 8.25 | 8.89 | 488964 | 4203792 | 0.63 | 7.63% |
| 2009-06-05 | 8.55 | 8.70 | 8.19 | 8.26 | 444406 | 3754730 | -0.18 | -2.13% |
| 2009-06-04 | 8.33 | 8.48 | 8.17 | 8.44 | 304131 | 2531709 | 0.07 | 0.84% |
| 2009-06-03 | 8.22 | 8.45 | 8.10 | 8.37 | 486581 | 4035746 | 0.16 | 1.95% |
| 2009-06-02 | 7.85 | 8.40 | 7.80 | 8.21 | 673502 | 5506935 | 0.42 | 5.39% |
| 2009-06-01 | 7.37 | 7.92 | 7.37 | 7.79 | 322820 | 2478129 | 0.45 | 6.13% |
| 2009-05-27 | 7.38 | 7.44 | 7.32 | 7.34 | 63950 | 470786 | 0.04 | 0.55% |
