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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 8.32 | 8.79 | 8.31 | 8.63 | 52304 | 448121 | 0.19 | 2.25% |
| 2009-11-24 | 8.90 | 8.99 | 8.44 | 8.44 | 95667 | 831848 | -0.44 | -4.96% |
| 2009-11-23 | 8.78 | 8.97 | 8.62 | 8.88 | 50024 | 440894 | 0.13 | 1.49% |
| 2009-11-20 | 8.60 | 8.96 | 8.52 | 8.75 | 52296 | 458560 | 0.16 | 1.86% |
| 2009-11-19 | 8.70 | 8.73 | 8.49 | 8.59 | 41203 | 352101 | -0.02 | -0.23% |
| 2009-11-18 | 8.50 | 8.69 | 8.43 | 8.61 | 38498 | 330284 | 0.25 | 2.99% |
| 2009-11-17 | 8.36 | 8.37 | 8.22 | 8.36 | 29598 | 245494 | -0.01 | -0.12% |
| 2009-11-16 | 8.45 | 8.49 | 8.30 | 8.37 | 44238 | 370090 | 0.03 | 0.36% |
| 2009-11-13 | 8.29 | 8.54 | 8.15 | 8.34 | 64879 | 537612 | -0.06 | -0.71% |
| 2009-11-12 | 8.48 | 8.61 | 8.30 | 8.40 | 121855 | 1037436 | 0.20 | 2.44% |
| 2009-11-11 | 7.86 | 8.20 | 7.85 | 8.20 | 68798 | 556164 | 0.39 | 4.99% |
| 2009-11-10 | 7.56 | 7.85 | 7.45 | 7.81 | 43041 | 327910 | 0.27 | 3.58% |
| 2009-11-09 | 7.49 | 7.59 | 7.44 | 7.54 | 33411 | 250585 | 0.06 | 0.80% |
| 2009-11-06 | 7.65 | 7.70 | 7.43 | 7.48 | 59777 | 449772 | -0.15 | -1.97% |
| 2009-11-05 | 7.60 | 7.65 | 7.46 | 7.63 | 32002 | 241664 | 0.04 | 0.53% |
| 2009-11-04 | 7.60 | 7.68 | 7.46 | 7.59 | 42325 | 320166 | 0.11 | 1.47% |
| 2009-11-03 | 7.36 | 7.50 | 7.29 | 7.48 | 44068 | 326454 | 0.12 | 1.63% |
| 2009-11-02 | 7.15 | 7.37 | 7.00 | 7.36 | 37235 | 269902 | 0.17 | 2.36% |
| 2009-10-30 | 7.30 | 7.39 | 7.18 | 7.19 | 45031 | 327636 | 0.01 | 0.14% |
| 2009-10-29 | 7.26 | 7.34 | 7.08 | 7.18 | 38536 | 276880 | -0.16 | -2.18% |
| 2009-10-28 | 7.04 | 7.41 | 7.01 | 7.34 | 53820 | 388074 | 0.24 | 3.38% |
| 2009-10-27 | 7.40 | 7.40 | 7.10 | 7.10 | 144923 | 1037435 | -0.37 | -4.95% |
| 2009-10-26 | 8.11 | 8.15 | 7.47 | 7.47 | 108586 | 821119 | -0.39 | -4.96% |
| 2009-10-22 | 7.50 | 7.86 | 7.48 | 7.86 | 121369 | 944772 | 0.37 | 4.94% |
| 2009-10-21 | 7.36 | 7.50 | 7.21 | 7.49 | 65509 | 483143 | 0.16 | 2.18% |
| 2009-10-20 | 7.11 | 7.35 | 6.99 | 7.33 | 73251 | 522688 | 0.24 | 3.38% |
| 2009-10-19 | 6.88 | 7.15 | 6.88 | 7.09 | 61263 | 431503 | 0.19 | 2.75% |
| 2009-10-16 | 6.80 | 7.12 | 6.78 | 6.90 | 46613 | 323600 | 0.03 | 0.44% |
| 2009-10-15 | 6.67 | 6.92 | 6.46 | 6.87 | 78994 | 528909 | 0.28 | 4.25% |
| 2009-10-14 | 6.29 | 6.59 | 6.29 | 6.59 | 64491 | 423425 | 0.31 | 4.94% |
| 2009-10-13 | 6.30 | 6.34 | 6.21 | 6.28 | 13251 | 83132 | 0.04 | 0.64% |
| 2009-10-12 | 6.15 | 6.39 | 6.09 | 6.24 | 17279 | 107826 | 0.12 | 1.96% |
| 2009-10-09 | 5.87 | 6.15 | 5.87 | 6.12 | 19656 | 119432 | 0.26 | 4.44% |
| 2009-09-30 | 5.93 | 5.95 | 5.79 | 5.86 | 14093 | 82749 | 0.03 | 0.52% |
| 2009-09-29 | 6.02 | 6.13 | 5.83 | 5.83 | 24157 | 142917 | -0.31 | -5.05% |
| 2009-09-28 | 6.50 | 6.50 | 6.14 | 6.14 | 23608 | 148464 | -0.32 | -4.95% |
| 2009-09-25 | 6.31 | 6.55 | 6.22 | 6.46 | 43637 | 280790 | 0.15 | 2.38% |
| 2009-09-24 | 6.22 | 6.42 | 6.18 | 6.31 | 22774 | 143556 | 0.08 | 1.28% |
| 2009-09-23 | 6.28 | 6.34 | 6.13 | 6.23 | 18316 | 114155 | -0.02 | -0.32% |
| 2009-09-22 | 6.41 | 6.66 | 6.23 | 6.25 | 29951 | 193630 | -0.16 | -2.50% |
| 2009-09-21 | 6.42 | 6.57 | 6.18 | 6.41 | 31656 | 200066 | -0.09 | -1.39% |
| 2009-09-18 | 6.45 | 6.75 | 6.39 | 6.50 | 68894 | 452590 | 0.00 | 0.00% |
| N 2009-09-17 | 6.64 | 6.64 | 6.38 | 6.50 | 81552 | 532675 | 0.18 | 2.85% |
| 2009-09-16 | 6.02 | 6.32 | 6.02 | 6.32 | 65166 | 407053 | 0.30 | 4.98% |
| 2009-09-15 | 5.96 | 6.05 | 5.87 | 6.02 | 26134 | 156461 | 0.08 | 1.35% |
| 2009-09-14 | 5.75 | 5.97 | 5.75 | 5.94 | 31420 | 185232 | 0.09 | 1.54% |
| 2009-09-11 | 5.80 | 5.96 | 5.80 | 5.85 | 15184 | 89304 | 0.06 | 1.04% |
| 2009-09-10 | 5.92 | 5.92 | 5.78 | 5.79 | 11584 | 67620 | -0.10 | -1.70% |
| 2009-09-09 | 5.86 | 5.95 | 5.78 | 5.89 | 17619 | 103249 | 0.02 | 0.34% |
| 2009-09-08 | 5.93 | 5.93 | 5.74 | 5.87 | 20039 | 117292 | -0.06 | -1.01% |
| 2009-09-07 | 5.97 | 6.15 | 5.90 | 5.93 | 45765 | 275748 | -0.08 | -1.33% |
| 2009-09-04 | 5.95 | 6.04 | 5.88 | 6.01 | 18987 | 113393 | 0.06 | 1.01% |
| 2009-09-03 | 5.75 | 6.02 | 5.75 | 5.95 | 23300 | 138473 | 0.21 | 3.66% |
| 2009-09-02 | 5.33 | 5.74 | 5.33 | 5.74 | 30147 | 171097 | 0.27 | 4.94% |
| 2009-09-01 | 5.50 | 5.64 | 5.47 | 5.47 | 22464 | 123340 | -0.29 | -5.04% |
| 2009-08-31 | 5.96 | 6.06 | 5.76 | 5.76 | 21473 | 124136 | -0.30 | -4.95% |
| 2009-08-28 | 6.19 | 6.19 | 5.89 | 6.06 | 24491 | 147446 | 0.13 | 2.19% |
| 2009-08-27 | 5.93 | 6.02 | 5.85 | 5.93 | 16694 | 99285 | 0.00 | 0.00% |
| 2009-08-26 | 5.80 | 6.10 | 5.75 | 5.93 | 31541 | 188625 | 0.02 | 0.34% |
| 2009-08-25 | 5.55 | 6.08 | 5.55 | 5.91 | 45203 | 263925 | 0.12 | 2.07% |
| N 2009-08-24 | 5.70 | 5.82 | 5.56 | 5.79 | 43005 | 245924 | 0.25 | 4.51% |
| 2009-08-21 | 5.37 | 5.54 | 5.37 | 5.54 | 50647 | 279007 | 0.26 | 4.92% |
| 2009-08-20 | 5.05 | 5.28 | 4.97 | 5.28 | 21762 | 112400 | 0.25 | 4.97% |
| 2009-08-19 | 5.16 | 5.41 | 4.98 | 5.03 | 38089 | 198075 | -0.12 | -2.33% |
| 2009-08-18 | 5.10 | 5.20 | 5.06 | 5.15 | 40020 | 203895 | -0.18 | -3.38% |
| 2009-08-17 | 5.61 | 5.61 | 5.33 | 5.33 | 23276 | 124367 | -0.28 | -4.99% |
| 2009-08-14 | 5.90 | 5.97 | 5.61 | 5.61 | 37508 | 215788 | -0.29 | -4.92% |
| 2009-08-13 | 6.05 | 6.09 | 5.90 | 5.90 | 52097 | 308288 | -0.31 | -4.99% |
| 2009-08-12 | 6.58 | 6.58 | 6.21 | 6.21 | 33092 | 206916 | -0.33 | -5.05% |
| 2009-08-11 | 6.58 | 6.69 | 6.51 | 6.54 | 26225 | 172683 | -0.02 | -0.30% |
| 2009-08-07 | 6.55 | 6.78 | 6.47 | 6.56 | 30349 | 201021 | -0.07 | -1.06% |
| 2009-08-06 | 6.75 | 6.75 | 6.44 | 6.63 | 31431 | 206583 | -0.11 | -1.63% |
| 2009-08-05 | 6.73 | 6.84 | 6.65 | 6.74 | 49975 | 334484 | -0.09 | -1.32% |
| 2009-08-04 | 6.95 | 7.00 | 6.65 | 6.83 | 49869 | 337582 | -0.12 | -1.73% |
| 2009-08-03 | 7.00 | 7.09 | 6.87 | 6.95 | 35911 | 248694 | 0.02 | 0.29% |
| 2009-07-31 | 6.77 | 6.98 | 6.70 | 6.93 | 41459 | 283771 | 0.21 | 3.12% |
| 2009-07-30 | 6.89 | 6.94 | 6.59 | 6.72 | 59470 | 398609 | -0.22 | -3.17% |
| N 2009-07-29 | 7.15 | 7.39 | 6.94 | 6.94 | 72805 | 514322 | -0.37 | -5.06% |
| 2009-07-28 | 7.29 | 7.43 | 7.16 | 7.31 | 133677 | 984518 | 0.23 | 3.25% |
| 2009-07-27 | 6.87 | 7.08 | 6.80 | 7.08 | 19696 | 138759 | 0.34 | 5.04% |
| N 2009-07-24 | 6.82 | 6.99 | 6.65 | 6.74 | 40413 | 273207 | -0.07 | -1.03% |
| 2009-07-23 | 6.92 | 7.01 | 6.80 | 6.81 | 38325 | 263113 | -0.10 | -1.45% |
| 2009-07-22 | 6.84 | 6.97 | 6.75 | 6.91 | 36937 | 252737 | 0.07 | 1.02% |
| 2009-07-21 | 7.19 | 7.22 | 6.82 | 6.84 | 64181 | 446823 | -0.33 | -4.60% |
| 2009-07-20 | 7.17 | 7.25 | 7.12 | 7.17 | 27135 | 194504 | 0.01 | 0.14% |
| 2009-07-17 | 7.04 | 7.30 | 7.00 | 7.16 | 39685 | 284819 | 0.12 | 1.71% |
| 2009-07-16 | 6.90 | 7.15 | 6.87 | 7.04 | 57730 | 405661 | 0.15 | 2.18% |
| 2009-07-15 | 6.83 | 6.92 | 6.82 | 6.89 | 37659 | 258326 | -0.01 | -0.14% |
| 2009-07-14 | 6.85 | 7.00 | 6.82 | 6.90 | 29437 | 203325 | 0.05 | 0.73% |
| 2009-07-13 | 6.82 | 6.94 | 6.71 | 6.85 | 30386 | 208630 | -0.03 | -0.44% |
| 2009-07-10 | 6.96 | 7.00 | 6.85 | 6.88 | 36874 | 254663 | -0.08 | -1.15% |
| 2009-07-09 | 6.86 | 7.08 | 6.86 | 6.96 | 34431 | 240586 | 0.03 | 0.43% |
| 2009-07-08 | 6.93 | 7.00 | 6.80 | 6.93 | 35866 | 247223 | -0.03 | -0.43% |
| 2009-07-07 | 6.80 | 7.09 | 6.68 | 6.96 | 47118 | 325460 | 0.12 | 1.75% |
| 2009-07-06 | 6.99 | 7.00 | 6.68 | 6.84 | 36417 | 248501 | -0.04 | -0.58% |
| 2009-07-03 | 6.60 | 6.97 | 6.60 | 6.88 | 45519 | 310143 | 0.19 | 2.84% |
| 2009-07-02 | 6.55 | 6.86 | 6.50 | 6.69 | 34734 | 233386 | 0.14 | 2.14% |
| 2009-07-01 | 6.57 | 6.63 | 6.50 | 6.55 | 18093 | 118252 | -0.02 | -0.30% |
| 2009-06-30 | 6.71 | 6.71 | 6.54 | 6.57 | 25777 | 170174 | -0.10 | -1.50% |
| 2009-06-29 | 6.63 | 6.77 | 6.58 | 6.67 | 42935 | 285757 | 0.04 | 0.60% |
| 2009-06-26 | 6.31 | 6.63 | 6.20 | 6.63 | 75056 | 486199 | 0.32 | 5.07% |
| 2009-06-25 | 6.31 | 6.41 | 6.23 | 6.31 | 32804 | 206763 | -0.05 | -0.79% |
| 2009-06-24 | 6.50 | 6.50 | 6.28 | 6.36 | 28424 | 180783 | -0.10 | -1.55% |
| 2009-06-23 | 6.41 | 6.57 | 6.34 | 6.46 | 25434 | 164730 | -0.04 | -0.61% |
| 2009-06-22 | 6.31 | 6.58 | 6.27 | 6.50 | 38049 | 245136 | 0.22 | 3.50% |
| 2009-06-19 | 6.28 | 6.34 | 6.23 | 6.28 | 25351 | 158937 | 0.00 | 0.00% |
| 2009-06-18 | 6.36 | 6.36 | 6.24 | 6.28 | 24946 | 156497 | -0.06 | -0.95% |
| 2009-06-17 | 6.33 | 6.41 | 6.21 | 6.34 | 27951 | 176118 | 0.01 | 0.16% |
| 2009-06-16 | 6.54 | 6.66 | 6.26 | 6.33 | 45485 | 290783 | -0.22 | -3.36% |
| 2009-06-15 | 6.50 | 6.78 | 6.44 | 6.55 | 32302 | 213089 | 0.07 | 1.08% |
| 2009-06-12 | 6.39 | 6.69 | 6.38 | 6.48 | 63687 | 415671 | 0.10 | 1.57% |
| 2009-06-11 | 6.39 | 6.53 | 6.35 | 6.38 | 44122 | 284093 | 0.01 | 0.16% |
| 2009-06-10 | 6.35 | 6.55 | 6.30 | 6.37 | 46697 | 299230 | 0.04 | 0.63% |
| 2009-06-09 | 6.18 | 6.47 | 6.15 | 6.33 | 85647 | 543293 | 0.15 | 2.43% |
| 2009-06-08 | 5.90 | 6.18 | 5.83 | 6.18 | 62128 | 380235 | 0.29 | 4.92% |
| 2009-06-05 | 5.91 | 5.95 | 5.82 | 5.89 | 34458 | 202695 | -0.01 | -0.17% |
| 2009-06-04 | 5.98 | 6.00 | 5.76 | 5.90 | 26714 | 156582 | -0.07 | -1.17% |
| 2009-06-03 | 5.87 | 5.99 | 5.71 | 5.97 | 37659 | 221833 | 0.09 | 1.53% |
| 2009-06-02 | 6.00 | 6.07 | 5.80 | 5.88 | 34073 | 201179 | -0.10 | -1.67% |
| 2009-06-01 | 5.99 | 6.10 | 5.94 | 5.98 | 25109 | 151367 | 0.00 | 0.00% |
| 2009-05-27 | 5.93 | 6.07 | 5.93 | 5.98 | 16201 | 97123 | 0.05 | 0.84% |
| 2009-05-26 | 5.79 | 6.09 | 5.79 | 5.93 | 22968 | 136791 | 0.08 | 1.37% |
