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 | 9.95 | 10.08 | 9.36 | 9.36 | 151494 | 1459106 | -0.49 | -4.97% |
| 2009-11-23 | 9.66 | 9.98 | 9.58 | 9.85 | 121621 | 1194116 | 0.32 | 3.36% |
| 2009-11-20 | 9.10 | 9.53 | 8.99 | 9.53 | 131858 | 1246368 | 0.45 | 4.96% |
| 2009-11-19 | 9.08 | 9.24 | 8.91 | 9.08 | 65663 | 596363 | 0.01 | 0.11% |
| 2009-11-18 | 9.00 | 9.21 | 8.89 | 9.07 | 64811 | 585505 | 0.07 | 0.78% |
| 2009-11-17 | 8.60 | 9.05 | 8.57 | 9.00 | 98935 | 873971 | 0.24 | 2.74% |
| 2009-11-16 | 8.63 | 9.06 | 8.62 | 8.76 | 190691 | 1701386 | 0.13 | 1.51% |
| 2009-11-13 | 8.24 | 8.63 | 8.24 | 8.63 | 215215 | 1849803 | 0.41 | 4.99% |
| 2009-11-12 | 8.06 | 8.36 | 8.06 | 8.22 | 68258 | 561343 | 0.17 | 2.11% |
| 2009-11-11 | 8.00 | 8.10 | 7.95 | 8.05 | 40932 | 327864 | 0.02 | 0.25% |
| 2009-11-10 | 8.19 | 8.19 | 8.02 | 8.03 | 51825 | 418549 | -0.10 | -1.23% |
| 2009-11-09 | 8.10 | 8.29 | 8.00 | 8.13 | 45837 | 374262 | -0.01 | -0.12% |
| 2009-11-06 | 7.95 | 8.22 | 7.93 | 8.14 | 80099 | 646852 | 0.22 | 2.78% |
| 2009-11-05 | 7.89 | 8.06 | 7.89 | 7.92 | 36385 | 289666 | 0.00 | 0.00% |
| 2009-11-04 | 7.85 | 8.01 | 7.77 | 7.92 | 44965 | 355742 | 0.12 | 1.54% |
| 2009-11-03 | 7.81 | 8.03 | 7.73 | 7.80 | 60524 | 476929 | 0.05 | 0.65% |
| 2009-11-02 | 7.62 | 7.79 | 7.52 | 7.75 | 34558 | 265669 | 0.06 | 0.78% |
| 2009-10-30 | 7.63 | 7.74 | 7.59 | 7.69 | 24868 | 190462 | 0.12 | 1.58% |
| 2009-10-29 | 7.68 | 7.69 | 7.55 | 7.57 | 33535 | 255091 | -0.19 | -2.45% |
| 2009-10-28 | 7.60 | 7.82 | 7.60 | 7.76 | 33162 | 256118 | 0.08 | 1.04% |
| 2009-10-27 | 7.85 | 7.95 | 7.65 | 7.68 | 61179 | 476098 | -0.28 | -3.52% |
| 2009-10-26 | 7.61 | 7.96 | 7.44 | 7.96 | 89818 | 697040 | 0.38 | 5.01% |
| 2009-10-23 | 7.55 | 7.67 | 7.55 | 7.58 | 38754 | 295026 | 0.01 | 0.13% |
| 2009-10-22 | 7.68 | 7.72 | 7.54 | 7.57 | 32228 | 245953 | -0.14 | -1.82% |
| 2009-10-21 | 7.74 | 7.83 | 7.67 | 7.71 | 31092 | 240925 | -0.07 | -0.90% |
| 2009-10-20 | 7.72 | 7.85 | 7.65 | 7.78 | 44409 | 344407 | 0.08 | 1.04% |
| 2009-10-19 | 7.61 | 7.73 | 7.53 | 7.70 | 30667 | 235314 | 0.06 | 0.79% |
| 2009-10-16 | 7.59 | 7.65 | 7.41 | 7.64 | 23286 | 174695 | 0.16 | 2.14% |
| 2009-10-15 | 7.63 | 7.66 | 7.40 | 7.48 | 18763 | 141221 | -0.04 | -0.53% |
| 2009-10-14 | 7.55 | 7.68 | 7.49 | 7.52 | 23747 | 180211 | -0.03 | -0.40% |
| 2009-10-13 | 7.39 | 7.57 | 7.30 | 7.55 | 37410 | 279829 | 0.16 | 2.17% |
| 2009-10-09 | 7.20 | 7.45 | 7.20 | 7.39 | 24362 | 179469 | 0.26 | 3.65% |
| 2009-09-30 | 7.07 | 7.25 | 7.07 | 7.13 | 18086 | 129688 | 0.07 | 0.99% |
| 2009-09-29 | 7.15 | 7.23 | 7.00 | 7.06 | 40778 | 289381 | -0.09 | -1.26% |
| 2009-09-28 | 7.31 | 7.44 | 7.09 | 7.15 | 20003 | 145785 | -0.22 | -2.98% |
| 2009-09-25 | 7.35 | 7.45 | 7.16 | 7.37 | 28729 | 209885 | 0.09 | 1.24% |
| N 2009-09-24 | 7.60 | 7.68 | 7.22 | 7.28 | 55236 | 405627 | -0.32 | -4.21% |
| 2009-09-23 | 7.60 | 7.84 | 7.56 | 7.60 | 34917 | 269088 | -0.03 | -0.39% |
| 2009-09-22 | 7.81 | 7.90 | 7.62 | 7.63 | 42361 | 330176 | -0.04 | -0.52% |
| N 2009-09-21 | 7.56 | 7.69 | 7.46 | 7.67 | 38114 | 288016 | 0.01 | 0.13% |
| 2009-09-18 | 7.80 | 7.87 | 7.60 | 7.66 | 47434 | 368614 | -0.14 | -1.79% |
| 2009-09-17 | 7.60 | 7.84 | 7.60 | 7.80 | 53388 | 414115 | 0.07 | 0.91% |
| 2009-09-16 | 7.95 | 7.95 | 7.63 | 7.73 | 57012 | 442135 | -0.18 | -2.28% |
| 2009-09-15 | 7.88 | 7.98 | 7.79 | 7.91 | 40678 | 320127 | 0.02 | 0.25% |
| 2009-09-14 | 7.90 | 7.97 | 7.76 | 7.89 | 58389 | 459005 | -0.06 | -0.76% |
| 2009-09-11 | 7.99 | 8.03 | 7.87 | 7.95 | 38226 | 304195 | 0.02 | 0.25% |
| 2009-09-10 | 7.75 | 7.97 | 7.62 | 7.93 | 37899 | 295812 | 0.18 | 2.32% |
| 2009-09-09 | 7.84 | 7.93 | 7.68 | 7.75 | 43670 | 338240 | -0.08 | -1.02% |
| 2009-09-08 | 7.72 | 8.05 | 7.61 | 7.83 | 72070 | 566498 | 0.13 | 1.69% |
| N 2009-09-07 | 7.42 | 7.70 | 7.40 | 7.70 | 109411 | 838999 | 0.35 | 4.76% |
| 2009-09-04 | 7.28 | 7.49 | 7.25 | 7.35 | 33644 | 246857 | 0.06 | 0.82% |
| 2009-09-03 | 7.01 | 7.33 | 7.01 | 7.29 | 44837 | 322780 | 0.20 | 2.82% |
| N 2009-09-02 | 7.15 | 7.40 | 6.94 | 7.09 | 51835 | 366541 | -0.22 | -3.01% |
| N 2009-09-01 | 7.40 | 7.56 | 7.20 | 7.31 | 54622 | 403044 | 0.10 | 1.39% |
| N 2009-08-31 | 7.49 | 7.57 | 7.21 | 7.21 | 47264 | 346001 | -0.38 | -5.01% |
| N 2009-08-28 | 7.22 | 7.62 | 7.07 | 7.59 | 78849 | 589093 | 0.33 | 4.54% |
| 2009-08-27 | 7.15 | 7.36 | 7.12 | 7.26 | 26064 | 189331 | 0.06 | 0.83% |
| 2009-08-26 | 7.09 | 7.28 | 6.93 | 7.20 | 35824 | 258004 | 0.07 | 0.98% |
| 2009-08-25 | 7.25 | 7.27 | 6.93 | 7.13 | 41205 | 292497 | -0.16 | -2.19% |
| 2009-08-24 | 7.27 | 7.34 | 7.10 | 7.29 | 37797 | 273831 | 0.05 | 0.69% |
| 2009-08-21 | 7.00 | 7.27 | 6.92 | 7.24 | 33125 | 235654 | 0.25 | 3.58% |
| N 2009-08-20 | 6.90 | 7.07 | 6.77 | 6.99 | 29833 | 206793 | 0.22 | 3.25% |
| 2009-08-19 | 7.12 | 7.19 | 6.75 | 6.77 | 42633 | 294996 | -0.33 | -4.65% |
| 2009-08-18 | 6.99 | 7.19 | 6.86 | 7.10 | 61189 | 424510 | -0.12 | -1.66% |
| 2009-08-17 | 7.59 | 7.60 | 7.22 | 7.22 | 45458 | 332863 | -0.38 | -5.00% |
| 2009-08-14 | 7.68 | 8.00 | 7.51 | 7.60 | 45711 | 353522 | -0.12 | -1.55% |
| 2009-08-13 | 7.94 | 7.94 | 7.55 | 7.72 | 50402 | 388211 | -0.23 | -2.89% |
| N 2009-08-12 | 7.97 | 8.24 | 7.81 | 7.95 | 102024 | 826874 | 0.10 | 1.27% |
| 2009-08-11 | 7.83 | 7.90 | 7.76 | 7.85 | 28275 | 221269 | 0.05 | 0.64% |
| 2009-08-10 | 7.93 | 7.99 | 7.63 | 7.80 | 50420 | 391412 | 0.02 | 0.26% |
| 2009-08-07 | 8.08 | 8.13 | 7.73 | 7.78 | 82159 | 649502 | -0.32 | -3.95% |
| 2009-08-06 | 8.44 | 8.45 | 8.06 | 8.10 | 70449 | 578346 | -0.35 | -4.14% |
| 2009-08-04 | 8.28 | 8.49 | 8.17 | 8.45 | 84935 | 710833 | 0.17 | 2.05% |
| 2009-08-03 | 8.33 | 8.40 | 8.20 | 8.28 | 66384 | 550139 | 0.05 | 0.61% |
| 2009-07-31 | 7.98 | 8.34 | 7.98 | 8.23 | 87614 | 717509 | 0.28 | 3.52% |
| 2009-07-30 | 7.93 | 8.15 | 7.60 | 7.95 | 64772 | 512230 | 0.01 | 0.13% |
| N 2009-07-29 | 8.00 | 8.40 | 7.60 | 7.94 | 119080 | 967520 | -0.06 | -0.75% |
| 2009-07-28 | 7.98 | 8.09 | 7.87 | 8.00 | 53980 | 429921 | 0.03 | 0.38% |
| 2009-07-27 | 7.83 | 8.06 | 7.76 | 7.97 | 68894 | 546560 | 0.12 | 1.53% |
| 2009-07-24 | 7.96 | 8.08 | 7.75 | 7.85 | 47566 | 375893 | -0.14 | -1.75% |
| 2009-07-23 | 7.94 | 8.14 | 7.84 | 7.99 | 45449 | 363870 | 0.07 | 0.88% |
| 2009-07-22 | 7.85 | 7.98 | 7.78 | 7.92 | 49704 | 391460 | 0.07 | 0.89% |
| 2009-07-21 | 8.13 | 8.18 | 7.77 | 7.85 | 78525 | 627658 | -0.28 | -3.44% |
| N 2009-07-20 | 8.33 | 8.33 | 8.04 | 8.13 | 105389 | 855460 | -0.11 | -1.33% |
| N 2009-07-17 | 8.28 | 8.29 | 8.09 | 8.24 | 58899 | 482063 | 0.14 | 1.73% |
| 2009-07-16 | 8.10 | 8.27 | 8.01 | 8.10 | 91495 | 743051 | -0.06 | -0.73% |
| 2009-07-15 | 7.86 | 8.17 | 7.76 | 8.16 | 152585 | 1237623 | 0.38 | 4.88% |
| N 2009-07-14 | 7.71 | 7.88 | 7.65 | 7.78 | 53485 | 416563 | 0.10 | 1.30% |
| 2009-07-13 | 7.54 | 7.88 | 7.49 | 7.68 | 71856 | 552975 | 0.14 | 1.86% |
| 2009-07-10 | 7.58 | 7.67 | 7.45 | 7.54 | 56885 | 429632 | 0.01 | 0.13% |
| 2009-07-09 | 7.43 | 7.60 | 7.30 | 7.53 | 57953 | 435929 | 0.13 | 1.76% |
| 2009-07-08 | 7.40 | 7.48 | 7.26 | 7.40 | 43322 | 319188 | -0.02 | -0.27% |
| 2009-07-07 | 7.30 | 7.64 | 7.26 | 7.42 | 71271 | 533057 | 0.04 | 0.54% |
| N 2009-07-06 | 7.87 | 7.87 | 7.33 | 7.38 | 128025 | 965465 | -0.16 | -2.12% |
| 2009-07-03 | 7.22 | 7.54 | 7.20 | 7.54 | 116895 | 871588 | 0.34 | 4.72% |
| 2009-07-02 | 7.16 | 7.27 | 7.08 | 7.20 | 62628 | 448333 | 0.08 | 1.12% |
| 2009-07-01 | 7.15 | 7.20 | 7.05 | 7.12 | 35319 | 251043 | 0.00 | 0.00% |
| 2009-06-30 | 7.17 | 7.25 | 7.03 | 7.12 | 41266 | 294704 | 0.01 | 0.14% |
| 2009-06-29 | 7.15 | 7.25 | 7.01 | 7.11 | 48460 | 344971 | 0.01 | 0.14% |
| 2009-06-26 | 7.25 | 7.34 | 7.00 | 7.10 | 71944 | 514121 | -0.17 | -2.34% |
| 2009-06-25 | 7.64 | 7.64 | 7.26 | 7.27 | 106496 | 791082 | -0.37 | -4.84% |
| N 2009-06-24 | 7.30 | 7.64 | 7.15 | 7.64 | 106824 | 796412 | 0.35 | 4.80% |
| 2009-06-23 | 7.15 | 7.50 | 7.10 | 7.29 | 96381 | 705900 | 0.11 | 1.53% |
| N 2009-06-22 | 6.97 | 7.33 | 6.97 | 7.18 | 75563 | 543255 | 0.20 | 2.87% |
| 2009-06-19 | 7.00 | 7.04 | 6.83 | 6.98 | 37574 | 260438 | 0.00 | 0.00% |
| 2009-06-18 | 6.86 | 7.13 | 6.79 | 6.98 | 49952 | 350804 | 0.16 | 2.35% |
| 2009-06-17 | 6.80 | 6.95 | 6.68 | 6.82 | 30082 | 204969 | 0.04 | 0.59% |
| 2009-06-16 | 6.90 | 6.92 | 6.75 | 6.78 | 52622 | 358128 | -0.22 | -3.14% |
| 2009-06-15 | 6.90 | 7.14 | 6.72 | 7.00 | 91247 | 631202 | -0.07 | -0.99% |
| 2009-06-12 | 6.85 | 7.15 | 6.83 | 7.07 | 150363 | 1069090 | 0.26 | 3.82% |
| 2009-06-11 | 7.19 | 7.19 | 6.80 | 6.81 | 92251 | 640859 | -0.19 | -2.71% |
| 2009-06-10 | 6.63 | 7.00 | 6.60 | 7.00 | 129820 | 901882 | 0.34 | 5.11% |
| 2009-06-09 | 6.73 | 6.73 | 6.49 | 6.66 | 48015 | 317613 | -0.01 | -0.15% |
| 2009-06-08 | 6.50 | 6.73 | 6.48 | 6.67 | 63454 | 420354 | 0.17 | 2.62% |
| 2009-06-05 | 6.50 | 6.58 | 6.36 | 6.50 | 59070 | 382372 | 0.04 | 0.62% |
| 2009-06-04 | 6.38 | 6.65 | 6.25 | 6.46 | 81357 | 522686 | 0.08 | 1.25% |
| 2009-06-03 | 6.45 | 6.52 | 6.36 | 6.38 | 64073 | 412081 | -0.09 | -1.39% |
| 2009-06-02 | 6.46 | 6.57 | 6.43 | 6.47 | 41924 | 272432 | 0.00 | 0.00% |
| 2009-06-01 | 6.45 | 6.56 | 6.41 | 6.47 | 37991 | 245996 | 0.01 | 0.15% |
| 2009-05-27 | 6.43 | 6.58 | 6.43 | 6.46 | 32123 | 208761 | -0.03 | -0.46% |
| 2009-05-26 | 6.74 | 6.84 | 6.42 | 6.49 | 67838 | 449952 | -0.23 | -3.42% |
| 2009-05-25 | 6.57 | 6.83 | 6.53 | 6.72 | 41955 | 278468 | 0.00 | 0.00% |
