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 | 8.39 | 8.70 | 8.29 | 8.39 | 65630 | 556347 | -0.10 | -1.18% |
| 2009-11-26 | 9.23 | 9.24 | 8.47 | 8.49 | 117468 | 1040284 | -0.75 | -8.12% |
| 2009-11-25 | 9.01 | 9.25 | 8.90 | 9.24 | 73125 | 666795 | 0.17 | 1.87% |
| 2009-11-24 | 9.64 | 9.77 | 9.05 | 9.07 | 122197 | 1152528 | -0.65 | -6.69% |
| 2009-11-23 | 9.62 | 9.84 | 9.50 | 9.72 | 99895 | 966401 | 0.09 | 0.94% |
| 2009-11-20 | 9.40 | 9.75 | 9.31 | 9.63 | 140851 | 1348990 | 0.23 | 2.45% |
| 2009-11-19 | 9.18 | 9.43 | 9.17 | 9.40 | 92140 | 858391 | 0.20 | 2.17% |
| 2009-11-18 | 9.39 | 9.39 | 9.09 | 9.20 | 80212 | 738952 | -0.14 | -1.50% |
| 2009-11-17 | 9.30 | 9.44 | 9.28 | 9.34 | 86057 | 803351 | 0.09 | 0.97% |
| 2009-11-16 | 9.15 | 9.39 | 9.15 | 9.25 | 95014 | 881945 | 0.15 | 1.65% |
| 2009-11-13 | 9.10 | 9.15 | 8.88 | 9.10 | 71436 | 644853 | -0.07 | -0.76% |
| 2009-11-12 | 9.12 | 9.21 | 9.08 | 9.17 | 63458 | 580349 | 0.11 | 1.21% |
| 2009-11-11 | 9.16 | 9.23 | 9.01 | 9.06 | 77371 | 702573 | -0.15 | -1.63% |
| 2009-11-10 | 9.38 | 9.57 | 9.20 | 9.21 | 92600 | 867290 | -0.23 | -2.44% |
| 2009-11-09 | 9.08 | 9.48 | 9.05 | 9.44 | 140910 | 1302083 | 0.31 | 3.40% |
| 2009-11-06 | 9.12 | 9.26 | 9.04 | 9.13 | 125234 | 1144555 | -0.04 | -0.44% |
| 2009-11-05 | 9.39 | 9.41 | 8.99 | 9.17 | 192121 | 1747776 | -0.21 | -2.24% |
| 2009-11-04 | 9.41 | 9.48 | 9.25 | 9.38 | 110409 | 1031756 | -0.15 | -1.57% |
| 2009-11-03 | 9.48 | 9.67 | 9.26 | 9.53 | 167065 | 1577071 | 0.05 | 0.53% |
| 2009-11-02 | 8.86 | 9.58 | 8.78 | 9.48 | 170751 | 1595521 | 0.41 | 4.52% |
| 2009-10-30 | 8.95 | 9.58 | 8.83 | 9.07 | 169124 | 1550056 | 0.06 | 0.67% |
| 2009-10-29 | 8.40 | 9.24 | 8.12 | 9.01 | 223241 | 1974795 | 0.50 | 5.88% |
| 2009-10-28 | 8.40 | 8.56 | 8.19 | 8.51 | 137055 | 1150935 | -0.08 | -0.93% |
| 2009-10-27 | 8.15 | 9.01 | 8.12 | 8.59 | 305592 | 2655499 | 0.40 | 4.88% |
| 2009-10-26 | 8.12 | 8.23 | 8.03 | 8.19 | 56135 | 456576 | 0.07 | 0.86% |
| 2009-10-23 | 8.14 | 8.25 | 8.06 | 8.12 | 74375 | 606974 | 0.00 | 0.00% |
| 2009-10-22 | 7.92 | 8.24 | 7.88 | 8.12 | 81548 | 660437 | 0.22 | 2.79% |
| 2009-10-21 | 8.05 | 8.08 | 7.88 | 7.90 | 49978 | 399113 | -0.19 | -2.35% |
| 2009-10-20 | 8.07 | 8.13 | 7.95 | 8.09 | 72881 | 586865 | 0.02 | 0.25% |
| 2009-10-19 | 7.93 | 8.13 | 7.93 | 8.07 | 56969 | 458466 | 0.13 | 1.64% |
| 2009-10-15 | 7.98 | 8.05 | 7.87 | 7.94 | 43507 | 345477 | -0.02 | -0.25% |
| 2009-10-14 | 7.72 | 8.00 | 7.66 | 7.96 | 74585 | 585796 | 0.28 | 3.65% |
| 2009-10-13 | 7.54 | 7.70 | 7.47 | 7.68 | 38115 | 289319 | 0.11 | 1.45% |
| 2009-10-12 | 7.58 | 7.62 | 7.46 | 7.57 | 40272 | 303454 | -0.01 | -0.13% |
| 2009-10-09 | 7.37 | 7.59 | 7.32 | 7.58 | 57072 | 426813 | 0.21 | 2.85% |
| 2009-09-30 | 7.86 | 7.86 | 7.29 | 7.37 | 84578 | 633139 | -0.30 | -3.91% |
| 2009-09-29 | 8.09 | 8.24 | 7.40 | 7.67 | 90433 | 710280 | -0.42 | -5.19% |
| 2009-09-28 | 8.25 | 8.30 | 7.89 | 8.09 | 69787 | 564294 | -0.10 | -1.22% |
| 2009-09-25 | 7.99 | 8.35 | 7.91 | 8.19 | 111395 | 909998 | 0.20 | 2.50% |
| 2009-09-24 | 7.98 | 8.05 | 7.75 | 7.99 | 50968 | 403875 | 0.11 | 1.40% |
| 2009-09-23 | 7.95 | 8.00 | 7.70 | 7.88 | 37076 | 291165 | -0.07 | -0.88% |
| 2009-09-22 | 7.85 | 8.21 | 7.78 | 7.95 | 62469 | 502591 | 0.10 | 1.27% |
| 2009-09-21 | 7.79 | 7.89 | 7.65 | 7.85 | 44589 | 345850 | -0.08 | -1.01% |
| 2009-09-18 | 8.33 | 8.34 | 7.71 | 7.93 | 67366 | 544021 | -0.39 | -4.69% |
| 2009-09-17 | 8.24 | 8.34 | 8.16 | 8.32 | 70095 | 578210 | 0.13 | 1.59% |
| 2009-09-16 | 8.01 | 8.34 | 7.85 | 8.19 | 83278 | 673944 | 0.20 | 2.50% |
| 2009-09-15 | 7.86 | 8.05 | 7.78 | 7.99 | 61839 | 490466 | 0.12 | 1.52% |
| 2009-09-14 | 7.75 | 7.90 | 7.70 | 7.87 | 53135 | 414359 | 0.11 | 1.42% |
| 2009-09-11 | 7.72 | 7.78 | 7.60 | 7.76 | 44399 | 342460 | 0.06 | 0.78% |
| 2009-09-10 | 7.81 | 7.82 | 7.55 | 7.70 | 39649 | 305182 | -0.11 | -1.41% |
| 2009-09-09 | 7.74 | 7.99 | 7.52 | 7.81 | 50315 | 387778 | 0.12 | 1.56% |
| 2009-09-08 | 7.59 | 7.73 | 7.42 | 7.69 | 36217 | 275564 | 0.10 | 1.32% |
| 2009-09-07 | 7.59 | 7.65 | 7.46 | 7.59 | 41318 | 312124 | 0.00 | 0.00% |
| 2009-09-04 | 7.36 | 7.63 | 7.31 | 7.59 | 45599 | 341403 | 0.12 | 1.61% |
| 2009-09-03 | 7.13 | 7.48 | 7.09 | 7.47 | 36650 | 268457 | 0.33 | 4.62% |
| 2009-09-02 | 7.06 | 7.19 | 6.92 | 7.14 | 33004 | 233619 | 0.00 | 0.00% |
| 2009-09-01 | 7.29 | 7.39 | 6.99 | 7.14 | 38774 | 278616 | -0.19 | -2.59% |
| 2009-08-31 | 7.90 | 7.90 | 7.28 | 7.33 | 49155 | 372284 | -0.68 | -8.49% |
| 2009-08-28 | 8.16 | 8.16 | 7.75 | 8.01 | 43714 | 347384 | -0.06 | -0.74% |
| 2009-08-27 | 7.90 | 8.10 | 7.82 | 8.07 | 54143 | 432644 | 0.02 | 0.25% |
| 2009-08-26 | 7.51 | 8.10 | 7.43 | 8.05 | 88540 | 698235 | 0.33 | 4.28% |
| 2009-08-25 | 7.76 | 7.78 | 7.20 | 7.72 | 68864 | 514504 | -0.06 | -0.77% |
| 2009-08-24 | 7.28 | 7.79 | 7.26 | 7.78 | 71484 | 538115 | 0.46 | 6.28% |
| 2009-08-21 | 7.20 | 7.39 | 7.09 | 7.32 | 45965 | 331885 | 0.11 | 1.53% |
| 2009-08-20 | 6.97 | 7.23 | 6.90 | 7.21 | 49790 | 354070 | 0.15 | 2.12% |
| 2009-08-19 | 7.56 | 7.56 | 6.98 | 7.06 | 42806 | 309189 | -0.52 | -6.86% |
| 2009-08-18 | 7.44 | 7.58 | 7.26 | 7.58 | 43035 | 320908 | -0.01 | -0.13% |
| 2009-08-17 | 7.94 | 7.94 | 7.21 | 7.59 | 64079 | 487862 | -0.35 | -4.41% |
| 2009-08-14 | 8.29 | 8.36 | 7.81 | 7.94 | 64233 | 518361 | -0.42 | -5.02% |
| 2009-08-13 | 8.25 | 8.36 | 8.00 | 8.36 | 90301 | 737613 | -0.02 | -0.24% |
| 2009-08-12 | 8.74 | 8.74 | 8.12 | 8.38 | 60305 | 504916 | -0.38 | -4.34% |
| 2009-08-11 | 8.81 | 8.89 | 8.54 | 8.76 | 63341 | 551063 | 0.03 | 0.34% |
| 2009-08-10 | 8.55 | 8.96 | 8.50 | 8.73 | 120526 | 1050813 | 0.36 | 4.30% |
| N 2009-08-07 | 8.32 | 8.49 | 8.26 | 8.37 | 80217 | 671992 | -0.01 | -0.12% |
| N 2009-08-06 | 8.59 | 8.59 | 8.05 | 8.38 | 76733 | 635972 | -0.22 | -2.56% |
| 2009-08-05 | 8.50 | 8.66 | 8.41 | 8.60 | 76105 | 650363 | -0.05 | -0.58% |
| 2009-08-04 | 8.47 | 8.66 | 8.22 | 8.65 | 107974 | 908802 | 0.14 | 1.65% |
| 2009-08-03 | 8.48 | 8.72 | 8.40 | 8.51 | 131969 | 1132004 | 0.10 | 1.19% |
| 2009-07-31 | 8.02 | 8.42 | 7.90 | 8.41 | 125244 | 1025348 | 0.43 | 5.39% |
| 2009-07-30 | 7.97 | 8.00 | 7.50 | 7.98 | 76285 | 594638 | 0.18 | 2.31% |
| 2009-07-29 | 8.30 | 8.42 | 7.48 | 7.80 | 109701 | 871169 | -0.53 | -6.36% |
| 2009-07-28 | 8.33 | 8.36 | 8.05 | 8.33 | 75795 | 623515 | 0.03 | 0.36% |
| 2009-07-27 | 8.04 | 8.38 | 7.89 | 8.30 | 132188 | 1078739 | 0.34 | 4.27% |
| 2009-07-24 | 7.80 | 8.00 | 7.52 | 7.96 | 92600 | 723678 | 0.16 | 2.05% |
| 2009-07-23 | 7.68 | 7.89 | 7.65 | 7.80 | 58023 | 451027 | 0.04 | 0.52% |
| 2009-07-22 | 7.57 | 7.88 | 7.50 | 7.76 | 92070 | 710144 | 0.16 | 2.10% |
| N 2009-07-21 | 7.79 | 7.95 | 7.51 | 7.60 | 103575 | 798765 | -0.20 | -2.56% |
| 2009-07-20 | 7.37 | 8.02 | 7.35 | 7.80 | 180847 | 1405922 | 0.51 | 7.00% |
| 2009-07-17 | 7.16 | 7.48 | 7.14 | 7.29 | 87210 | 640671 | 0.13 | 1.82% |
| 2009-07-16 | 7.27 | 7.32 | 7.11 | 7.16 | 82428 | 594760 | -0.08 | -1.10% |
| 2009-07-15 | 7.12 | 7.26 | 7.03 | 7.24 | 101953 | 731365 | 0.14 | 1.97% |
| 2009-07-14 | 7.05 | 7.15 | 6.92 | 7.10 | 70334 | 498629 | 0.08 | 1.14% |
| 2009-07-13 | 6.87 | 7.10 | 6.86 | 7.02 | 108567 | 762898 | 0.16 | 2.33% |
| 2009-07-10 | 6.84 | 6.90 | 6.80 | 6.86 | 65766 | 450899 | 0.03 | 0.44% |
| 2009-07-09 | 6.70 | 6.84 | 6.66 | 6.83 | 42928 | 289758 | 0.08 | 1.19% |
| 2009-07-08 | 6.74 | 6.79 | 6.61 | 6.75 | 41154 | 275792 | 0.01 | 0.15% |
| 2009-07-07 | 6.78 | 6.87 | 6.72 | 6.74 | 34898 | 236918 | -0.06 | -0.88% |
| 2009-07-06 | 6.95 | 6.96 | 6.70 | 6.80 | 48375 | 328393 | -0.15 | -2.16% |
| N 2009-07-03 | 6.88 | 6.98 | 6.81 | 6.95 | 63233 | 437497 | 0.05 | 0.72% |
| 2009-07-02 | 6.74 | 6.95 | 6.69 | 6.90 | 85891 | 586279 | 0.21 | 3.14% |
| 2009-07-01 | 6.56 | 6.74 | 6.56 | 6.69 | 44737 | 298709 | 0.15 | 2.29% |
| N 2009-06-30 | 6.67 | 6.70 | 6.53 | 6.54 | 36131 | 238825 | -0.12 | -1.80% |
| 2009-06-29 | 6.66 | 6.72 | 6.62 | 6.66 | 36105 | 241007 | 0.02 | 0.30% |
| 2009-06-26 | 6.64 | 6.70 | 6.61 | 6.64 | 30438 | 202247 | 0.00 | 0.00% |
| 2009-06-25 | 6.73 | 6.74 | 6.60 | 6.64 | 37353 | 248655 | -0.10 | -1.48% |
| 2009-06-24 | 6.72 | 6.74 | 6.60 | 6.74 | 35721 | 238473 | 0.04 | 0.60% |
| 2009-06-23 | 6.81 | 6.84 | 6.60 | 6.70 | 59572 | 400748 | -0.18 | -2.62% |
| 2009-06-22 | 7.03 | 7.07 | 6.84 | 6.88 | 56273 | 391840 | -0.15 | -2.13% |
| N 2009-06-19 | 6.95 | 7.09 | 6.85 | 7.03 | 81471 | 569156 | 0.13 | 1.88% |
| N 2009-06-18 | 6.98 | 7.00 | 6.87 | 6.90 | 40376 | 279668 | -0.06 | -0.86% |
| 2009-06-17 | 6.84 | 6.97 | 6.80 | 6.96 | 37023 | 255074 | 0.12 | 1.75% |
| 2009-06-16 | 6.86 | 6.90 | 6.78 | 6.84 | 30384 | 207389 | -0.06 | -0.87% |
| 2009-06-15 | 6.77 | 6.93 | 6.75 | 6.90 | 26921 | 184578 | 0.05 | 0.73% |
| 2009-06-12 | 7.08 | 7.16 | 6.80 | 6.85 | 67430 | 472038 | -0.21 | -2.98% |
| 2009-06-11 | 6.93 | 7.09 | 6.90 | 7.06 | 81856 | 574171 | 0.11 | 1.58% |
| 2009-06-10 | 6.93 | 7.08 | 6.85 | 6.95 | 61051 | 425582 | 0.05 | 0.72% |
| 2009-06-09 | 6.83 | 6.90 | 6.80 | 6.90 | 32413 | 222531 | 0.07 | 1.02% |
| 2009-06-08 | 6.82 | 6.93 | 6.81 | 6.83 | 31507 | 216194 | -0.05 | -0.73% |
| 2009-06-05 | 6.98 | 7.07 | 6.79 | 6.88 | 94850 | 650805 | -0.14 | -1.99% |
| 2009-06-04 | 7.10 | 7.23 | 6.95 | 7.02 | 40516 | 286184 | -0.05 | -0.71% |
| 2009-06-03 | 7.00 | 7.21 | 7.00 | 7.07 | 52946 | 376464 | 0.07 | 1.00% |
| 2009-06-02 | 6.98 | 7.04 | 6.94 | 7.00 | 45848 | 319746 | 0.02 | 0.29% |
| 2009-06-01 | 6.92 | 7.04 | 6.92 | 6.98 | 31300 | 218683 | 0.06 | 0.87% |
