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 | 8.60 | 8.60 | 8.17 | 8.19 | 204921 | 1715826 | -0.53 | -6.08% |
| 2009-11-26 | 8.59 | 8.95 | 8.59 | 8.72 | 416457 | 3647848 | 0.14 | 1.63% |
| 2009-11-25 | 8.28 | 8.60 | 8.22 | 8.58 | 171236 | 1438955 | 0.26 | 3.12% |
| 2009-11-24 | 8.94 | 8.97 | 8.26 | 8.32 | 325489 | 2835102 | -0.59 | -6.62% |
| 2009-11-23 | 8.80 | 8.92 | 8.69 | 8.91 | 304933 | 2693115 | 0.22 | 2.53% |
| 2009-11-20 | 8.48 | 8.77 | 8.35 | 8.69 | 276785 | 2375833 | 0.19 | 2.23% |
| 2009-11-19 | 8.35 | 8.53 | 8.32 | 8.50 | 189551 | 1603344 | 0.15 | 1.80% |
| 2009-11-18 | 8.43 | 8.47 | 8.29 | 8.35 | 157911 | 1319660 | -0.12 | -1.42% |
| 2009-11-17 | 8.50 | 8.54 | 8.39 | 8.47 | 171173 | 1448756 | 0.02 | 0.24% |
| 2009-11-16 | 8.36 | 8.49 | 8.31 | 8.45 | 196644 | 1654673 | 0.09 | 1.08% |
| 2009-11-13 | 8.22 | 8.37 | 8.00 | 8.36 | 177130 | 1449803 | 0.12 | 1.46% |
| 2009-11-12 | 8.30 | 8.35 | 8.21 | 8.24 | 151579 | 1254097 | -0.06 | -0.72% |
| 2009-11-11 | 8.20 | 8.47 | 8.19 | 8.30 | 204745 | 1706191 | -0.05 | -0.60% |
| 2009-11-10 | 8.67 | 8.98 | 8.26 | 8.35 | 482256 | 4140821 | 0.11 | 1.33% |
| 2009-11-09 | 8.12 | 8.27 | 8.07 | 8.24 | 191378 | 1566458 | 0.15 | 1.85% |
| 2009-11-06 | 8.04 | 8.18 | 7.98 | 8.09 | 189885 | 1533858 | 0.10 | 1.25% |
| 2009-11-05 | 7.89 | 8.05 | 7.86 | 7.99 | 115931 | 923666 | 0.09 | 1.14% |
| 2009-11-04 | 8.03 | 8.06 | 7.81 | 7.90 | 132982 | 1053511 | -0.14 | -1.74% |
| 2009-11-03 | 7.76 | 8.11 | 7.70 | 8.04 | 167595 | 1330922 | 0.26 | 3.34% |
| 2009-11-02 | 7.40 | 7.84 | 7.30 | 7.78 | 124267 | 942834 | 0.16 | 2.10% |
| 2009-10-30 | 7.72 | 7.76 | 7.56 | 7.62 | 103599 | 792610 | 0.09 | 1.20% |
| 2009-10-29 | 7.79 | 7.79 | 7.50 | 7.53 | 132421 | 1004791 | -0.34 | -4.32% |
| 2009-10-28 | 7.69 | 7.92 | 7.63 | 7.87 | 94012 | 733715 | 0.17 | 2.21% |
| 2009-10-27 | 7.96 | 7.96 | 7.69 | 7.70 | 157935 | 1235920 | -0.32 | -3.99% |
| 2009-10-26 | 8.37 | 8.37 | 7.95 | 8.02 | 233162 | 1884830 | -0.35 | -4.18% |
| 2009-10-23 | 8.04 | 8.69 | 8.04 | 8.37 | 398182 | 3339412 | 0.34 | 4.23% |
| 2009-10-22 | 8.02 | 8.18 | 7.92 | 8.03 | 147613 | 1186913 | 0.02 | 0.25% |
| 2009-10-21 | 7.88 | 8.32 | 7.87 | 8.01 | 314156 | 2557538 | 0.00 | 0.00% |
| 2009-10-20 | 7.78 | 8.15 | 7.62 | 8.01 | 310372 | 2441714 | 0.22 | 2.82% |
| 2009-10-19 | 7.20 | 7.80 | 7.18 | 7.79 | 180096 | 1352153 | 0.59 | 8.19% |
| 2009-10-16 | 7.21 | 7.30 | 7.07 | 7.20 | 60199 | 432407 | 0.02 | 0.28% |
| 2009-10-15 | 7.34 | 7.34 | 7.15 | 7.18 | 77082 | 556084 | -0.10 | -1.37% |
| 2009-10-14 | 7.24 | 7.49 | 7.15 | 7.28 | 124511 | 911416 | 0.04 | 0.55% |
| 2009-10-13 | 7.12 | 7.26 | 7.09 | 7.24 | 99924 | 714861 | 0.15 | 2.12% |
| 2009-10-12 | 6.99 | 7.10 | 6.83 | 7.09 | 79217 | 553293 | 0.13 | 1.87% |
| 2009-10-09 | 6.82 | 7.03 | 6.73 | 6.96 | 60703 | 420323 | 0.27 | 4.04% |
| 2009-09-30 | 6.60 | 6.78 | 6.60 | 6.69 | 40617 | 271727 | 0.13 | 1.98% |
| 2009-09-29 | 6.66 | 6.80 | 6.38 | 6.56 | 55193 | 363849 | -0.13 | -1.94% |
| 2009-09-28 | 7.21 | 7.26 | 6.65 | 6.69 | 63490 | 440801 | -0.47 | -6.56% |
| 2009-09-25 | 7.15 | 7.20 | 7.02 | 7.16 | 47957 | 340815 | 0.04 | 0.56% |
| 2009-09-24 | 7.00 | 7.29 | 6.86 | 7.12 | 79297 | 558859 | 0.09 | 1.28% |
| 2009-09-23 | 7.35 | 7.48 | 7.00 | 7.03 | 87633 | 630983 | -0.32 | -4.35% |
| 2009-09-22 | 7.78 | 7.85 | 7.35 | 7.35 | 113702 | 860326 | -0.46 | -5.89% |
| 2009-09-21 | 7.69 | 7.82 | 7.41 | 7.81 | 114306 | 870036 | -0.25 | -3.10% |
| 2009-09-17 | 7.94 | 8.13 | 7.91 | 8.06 | 138842 | 1115942 | 0.12 | 1.51% |
| 2009-09-16 | 8.14 | 8.15 | 7.81 | 7.94 | 157283 | 1253228 | -0.21 | -2.58% |
| 2009-09-15 | 8.18 | 8.30 | 7.90 | 8.15 | 177181 | 1431315 | 0.02 | 0.25% |
| 2009-09-14 | 7.76 | 8.19 | 7.64 | 8.13 | 229780 | 1822287 | 0.45 | 5.86% |
| 2009-09-11 | 7.50 | 7.75 | 7.39 | 7.68 | 165139 | 1255298 | 0.23 | 3.09% |
| 2009-09-10 | 7.45 | 7.57 | 7.30 | 7.45 | 115582 | 864279 | 0.00 | 0.00% |
| 2009-09-09 | 7.50 | 7.58 | 7.30 | 7.45 | 108597 | 807164 | -0.07 | -0.93% |
| 2009-09-08 | 7.20 | 7.64 | 7.11 | 7.52 | 142952 | 1062617 | 0.22 | 3.01% |
| 2009-09-07 | 7.38 | 7.45 | 7.24 | 7.30 | 105462 | 774730 | -0.08 | -1.08% |
| N 2009-09-04 | 7.36 | 7.45 | 7.20 | 7.38 | 105504 | 774017 | 0.04 | 0.55% |
| 2009-09-03 | 6.86 | 7.40 | 6.86 | 7.34 | 137802 | 993114 | 0.50 | 7.31% |
| 2009-09-02 | 6.83 | 6.95 | 6.64 | 6.84 | 61565 | 420556 | 0.01 | 0.15% |
| 2009-09-01 | 6.84 | 7.02 | 6.61 | 6.83 | 81836 | 559724 | -0.04 | -0.58% |
| N 2009-08-31 | 7.25 | 7.27 | 6.85 | 6.87 | 115693 | 810746 | -0.60 | -8.03% |
| 2009-08-28 | 7.79 | 7.88 | 7.40 | 7.47 | 126363 | 954223 | -0.39 | -4.96% |
| 2009-08-27 | 7.60 | 7.87 | 7.56 | 7.86 | 133269 | 1034716 | 0.18 | 2.34% |
| 2009-08-26 | 7.48 | 7.83 | 7.36 | 7.68 | 150723 | 1157105 | 0.22 | 2.95% |
| 2009-08-25 | 7.86 | 7.86 | 7.18 | 7.46 | 129809 | 973653 | -0.40 | -5.09% |
| 2009-08-24 | 7.78 | 7.90 | 7.58 | 7.86 | 150530 | 1167240 | -0.03 | -0.38% |
| N 2009-08-21 | 7.89 | 8.15 | 7.67 | 7.89 | 196199 | 1550490 | 0.42 | 5.62% |
| 2009-08-19 | 8.23 | 8.28 | 7.42 | 7.47 | 172101 | 1341433 | -0.76 | -9.23% |
| 2009-08-18 | 8.13 | 8.37 | 8.01 | 8.23 | 124327 | 1011794 | -0.06 | -0.72% |
| 2009-08-17 | 8.50 | 8.50 | 7.96 | 8.29 | 230812 | 1912209 | -0.54 | -6.12% |
| N 2009-08-14 | 9.38 | 9.38 | 8.71 | 8.83 | 534413 | 4837711 | 0.01 | 0.11% |
| N 2009-08-13 | 8.32 | 8.82 | 8.32 | 8.82 | 271320 | 2365097 | 0.80 | 9.97% |
| N 2009-08-12 | 8.28 | 8.41 | 7.96 | 8.02 | 116636 | 957839 | -0.35 | -4.18% |
| 2009-08-11 | 8.25 | 8.43 | 8.18 | 8.37 | 119474 | 994429 | 0.17 | 2.07% |
| 2009-08-10 | 8.45 | 8.49 | 8.03 | 8.20 | 168742 | 1387235 | -0.15 | -1.80% |
| 2009-08-07 | 8.69 | 8.76 | 8.32 | 8.35 | 146544 | 1247075 | -0.36 | -4.13% |
| 2009-08-06 | 8.86 | 8.94 | 8.36 | 8.71 | 214902 | 1859029 | -0.20 | -2.25% |
| 2009-08-05 | 8.75 | 9.14 | 8.68 | 8.91 | 240443 | 2149144 | 0.13 | 1.48% |
| 2009-08-04 | 8.99 | 9.00 | 8.60 | 8.78 | 275314 | 2410999 | -0.21 | -2.34% |
| 2009-08-03 | 9.15 | 9.15 | 8.80 | 8.99 | 320730 | 2864064 | -0.20 | -2.18% |
| N 2009-07-31 | 9.10 | 9.37 | 8.81 | 9.19 | 309523 | 2825869 | -0.08 | -0.86% |
| 2009-07-30 | 9.68 | 9.96 | 8.88 | 9.27 | 456564 | 4232067 | -0.51 | -5.21% |
| 2009-07-29 | 10.30 | 10.38 | 8.73 | 9.78 | 834031 | 8261088 | 0.34 | 3.60% |
| N 2009-07-28 | 9.44 | 9.44 | 9.44 | 9.44 | 21218 | 200305 | 0.86 | 10.02% |
| 2009-07-01 | 8.22 | 8.80 | 8.19 | 8.58 | 393274 | 3367138 | 0.29 | 3.50% |
| 2009-06-30 | 8.27 | 8.51 | 8.07 | 8.29 | 308402 | 2552550 | 0.03 | 0.36% |
| 2009-06-29 | 7.82 | 8.46 | 7.64 | 8.26 | 493814 | 4024638 | 0.46 | 5.90% |
| 2009-06-26 | 7.20 | 7.89 | 7.17 | 7.80 | 479553 | 3633520 | 0.60 | 8.33% |
| 2009-06-25 | 7.12 | 7.43 | 7.01 | 7.20 | 340858 | 2470768 | 0.09 | 1.27% |
| 2009-06-24 | 6.64 | 7.14 | 6.58 | 7.11 | 445391 | 3115427 | 0.54 | 8.22% |
| 2009-06-23 | 6.53 | 6.67 | 6.49 | 6.57 | 74801 | 490490 | -0.04 | -0.60% |
| 2009-06-22 | 6.76 | 6.79 | 6.60 | 6.61 | 100667 | 672384 | -0.10 | -1.49% |
| 2009-06-19 | 6.63 | 6.78 | 6.63 | 6.71 | 96367 | 645830 | 0.08 | 1.21% |
| 2009-06-18 | 6.68 | 6.70 | 6.60 | 6.63 | 67271 | 446280 | -0.06 | -0.90% |
| 2009-06-17 | 6.52 | 6.73 | 6.48 | 6.69 | 88456 | 583127 | 0.16 | 2.45% |
| 2009-06-16 | 6.54 | 6.60 | 6.49 | 6.53 | 44228 | 289263 | -0.07 | -1.06% |
| 2009-06-15 | 6.52 | 6.62 | 6.50 | 6.60 | 50902 | 334041 | 0.08 | 1.23% |
| 2009-06-12 | 6.68 | 6.74 | 6.46 | 6.52 | 109498 | 720031 | -0.16 | -2.40% |
| 2009-06-11 | 6.85 | 6.85 | 6.65 | 6.68 | 114224 | 768773 | -0.20 | -2.91% |
| 2009-06-10 | 6.81 | 6.95 | 6.80 | 6.88 | 125405 | 862559 | 0.07 | 1.03% |
| 2009-06-09 | 6.73 | 6.83 | 6.58 | 6.81 | 101891 | 681859 | 0.04 | 0.59% |
| 2009-06-08 | 6.82 | 6.96 | 6.64 | 6.77 | 99708 | 677226 | -0.05 | -0.73% |
| 2009-06-05 | 6.97 | 7.00 | 6.80 | 6.82 | 91177 | 625219 | -0.08 | -1.16% |
| 2009-06-04 | 6.90 | 7.00 | 6.80 | 6.90 | 145296 | 1002824 | -0.06 | -0.86% |
| 2009-06-03 | 6.65 | 7.16 | 6.61 | 6.96 | 246640 | 1704508 | 0.28 | 4.19% |
| 2009-06-02 | 6.57 | 6.75 | 6.46 | 6.68 | 145884 | 963331 | 0.14 | 2.14% |
| 2009-06-01 | 6.62 | 6.64 | 6.49 | 6.54 | 104453 | 685108 | 0.02 | 0.31% |
