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 | 8.61 | 8.64 | 7.99 | 8.03 | 937647 | 7796527 | -0.55 | -6.41% |
| 2009-11-23 | 8.60 | 8.67 | 8.46 | 8.58 | 546962 | 4668867 | 0.01 | 0.12% |
| 2009-11-20 | 8.40 | 8.71 | 8.33 | 8.57 | 672001 | 5748608 | 0.09 | 1.06% |
| 2009-11-19 | 8.38 | 8.57 | 8.36 | 8.48 | 826665 | 7000508 | 0.15 | 1.80% |
| 2009-11-18 | 8.13 | 8.36 | 8.08 | 8.33 | 597419 | 4894708 | 0.21 | 2.59% |
| 2009-11-17 | 8.21 | 8.21 | 8.05 | 8.12 | 474728 | 3853874 | -0.10 | -1.22% |
| 2009-11-16 | 8.10 | 8.32 | 8.10 | 8.22 | 805344 | 6595779 | 0.24 | 3.01% |
| 2009-11-13 | 7.83 | 7.99 | 7.82 | 7.98 | 337381 | 2667175 | 0.11 | 1.40% |
| 2009-11-12 | 7.90 | 7.99 | 7.85 | 7.87 | 350550 | 2775265 | -0.05 | -0.63% |
| 2009-11-11 | 8.08 | 8.08 | 7.83 | 7.92 | 453161 | 3594703 | -0.16 | -1.98% |
| 2009-11-10 | 8.17 | 8.20 | 8.06 | 8.08 | 279900 | 2273885 | -0.07 | -0.86% |
| 2009-11-09 | 8.12 | 8.22 | 8.00 | 8.15 | 316078 | 2558583 | 0.03 | 0.37% |
| 2009-11-06 | 8.27 | 8.28 | 8.10 | 8.12 | 500006 | 4089464 | -0.15 | -1.81% |
| 2009-11-05 | 7.96 | 8.30 | 7.92 | 8.27 | 862275 | 7035450 | 0.32 | 4.03% |
| 2009-11-04 | 8.04 | 8.06 | 7.90 | 7.95 | 378559 | 3009011 | -0.05 | -0.62% |
| 2009-11-03 | 7.98 | 8.05 | 7.90 | 8.00 | 450789 | 3598034 | 0.07 | 0.88% |
| 2009-11-02 | 7.69 | 7.95 | 7.63 | 7.93 | 435753 | 3415283 | 0.07 | 0.89% |
| 2009-10-30 | 8.15 | 8.19 | 7.78 | 7.86 | 612007 | 4855924 | -0.12 | -1.50% |
| 2009-10-29 | 8.13 | 8.26 | 7.91 | 7.98 | 627307 | 5084171 | -0.36 | -4.32% |
| 2009-10-28 | 7.83 | 8.35 | 7.70 | 8.34 | 739493 | 5945160 | 0.50 | 6.38% |
| 2009-10-27 | 7.73 | 8.07 | 7.70 | 7.84 | 551294 | 4373652 | 0.06 | 0.77% |
| 2009-10-26 | 7.83 | 7.85 | 7.71 | 7.78 | 345822 | 2682368 | -0.06 | -0.77% |
| 2009-10-23 | 7.89 | 7.95 | 7.77 | 7.84 | 527643 | 4158849 | -0.01 | -0.13% |
| 2009-10-22 | 7.84 | 7.95 | 7.75 | 7.85 | 400080 | 3143808 | -0.04 | -0.51% |
| 2009-10-21 | 8.06 | 8.09 | 7.88 | 7.89 | 814409 | 6486385 | -0.22 | -2.71% |
| 2009-10-20 | 8.25 | 8.25 | 8.06 | 8.11 | 736518 | 5982931 | -0.08 | -0.98% |
| 2009-10-19 | 8.02 | 8.29 | 7.95 | 8.19 | 739329 | 6016747 | 0.17 | 2.12% |
| 2009-10-16 | 7.92 | 8.06 | 7.66 | 8.02 | 726702 | 5691154 | 0.14 | 1.78% |
| 2009-10-15 | 8.17 | 8.17 | 7.86 | 7.88 | 636339 | 5062386 | -0.17 | -2.11% |
| 2009-10-14 | 7.87 | 8.23 | 7.87 | 8.05 | 1393493 | 11214792 | 0.30 | 3.87% |
| 2009-10-13 | 7.56 | 8.09 | 7.49 | 7.75 | 849403 | 6646468 | 0.20 | 2.65% |
| 2009-10-12 | 7.31 | 7.64 | 7.23 | 7.55 | 561183 | 4208737 | 0.26 | 3.57% |
| 2009-10-09 | 7.05 | 7.39 | 6.90 | 7.29 | 460326 | 3301476 | 0.45 | 6.58% |
| 2009-09-30 | 7.00 | 7.05 | 6.81 | 6.84 | 309671 | 2143739 | -0.05 | -0.73% |
| 2009-09-29 | 6.82 | 6.93 | 6.65 | 6.89 | 390207 | 2658928 | 0.23 | 3.45% |
| 2009-09-28 | 6.87 | 7.12 | 6.57 | 6.66 | 288655 | 1977837 | -0.19 | -2.77% |
| 2009-09-25 | 7.12 | 7.12 | 6.82 | 6.85 | 328792 | 2277840 | -0.27 | -3.79% |
| 2009-09-24 | 6.70 | 7.30 | 6.66 | 7.12 | 660245 | 4591657 | 0.38 | 5.64% |
| 2009-09-23 | 7.20 | 7.32 | 6.62 | 6.74 | 608961 | 4221673 | -0.52 | -7.16% |
| 2009-09-22 | 7.56 | 7.56 | 7.22 | 7.26 | 508329 | 3750182 | -0.29 | -3.84% |
| 2009-09-21 | 7.52 | 7.75 | 7.14 | 7.55 | 670107 | 4993492 | -0.03 | -0.40% |
| 2009-09-18 | 7.83 | 8.07 | 7.41 | 7.58 | 1367789 | 10659357 | -0.09 | -1.17% |
| N 2009-09-17 | 7.72 | 7.80 | 7.50 | 7.67 | 926073 | 7080478 | -0.05 | -0.65% |
| 2009-09-16 | 7.29 | 7.95 | 7.24 | 7.72 | 1379419 | 10516466 | 0.36 | 4.89% |
| N 2009-09-15 | 7.24 | 7.61 | 7.16 | 7.36 | 1589306 | 11779889 | 0.02 | 0.27% |
| 2009-09-14 | 7.00 | 7.51 | 6.90 | 7.34 | 2190195 | 15858480 | 0.51 | 7.47% |
| N 2009-09-11 | 6.25 | 6.83 | 6.25 | 6.83 | 1205624 | 8117349 | 0.62 | 9.98% |
| N 2009-09-10 | 6.31 | 6.43 | 6.20 | 6.21 | 282559 | 1777669 | -0.17 | -2.67% |
| N 2009-09-09 | 6.43 | 6.46 | 6.33 | 6.38 | 331552 | 2121504 | -0.04 | -0.62% |
| 2009-09-08 | 6.28 | 6.45 | 6.20 | 6.42 | 378433 | 2413019 | 0.08 | 1.26% |
| 2009-09-07 | 6.28 | 6.43 | 6.17 | 6.34 | 398333 | 2518356 | 0.10 | 1.60% |
| 2009-09-04 | 6.03 | 6.37 | 6.02 | 6.24 | 375351 | 2339450 | 0.18 | 2.97% |
| 2009-09-03 | 5.75 | 6.09 | 5.70 | 6.06 | 238296 | 1416968 | 0.31 | 5.39% |
| 2009-09-02 | 5.62 | 5.78 | 5.60 | 5.75 | 128231 | 732085 | 0.07 | 1.23% |
| 2009-09-01 | 5.81 | 5.95 | 5.57 | 5.68 | 247388 | 1419328 | -0.15 | -2.57% |
| 2009-08-31 | 6.05 | 6.23 | 5.81 | 5.83 | 357481 | 2164114 | -0.29 | -4.74% |
| 2009-08-28 | 6.25 | 6.36 | 6.09 | 6.12 | 272026 | 1683234 | -0.23 | -3.62% |
| 2009-08-27 | 6.23 | 6.51 | 6.16 | 6.35 | 421333 | 2688048 | 0.10 | 1.60% |
| N 2009-08-26 | 6.13 | 6.43 | 6.05 | 6.25 | 437984 | 2745083 | 0.03 | 0.48% |
| N 2009-08-25 | 5.90 | 6.38 | 5.66 | 6.22 | 552744 | 3309381 | 0.29 | 4.89% |
| 2009-08-24 | 5.85 | 5.96 | 5.81 | 5.93 | 301315 | 1778750 | 0.03 | 0.51% |
| N 2009-08-21 | 5.65 | 5.97 | 5.57 | 5.90 | 354604 | 2041433 | 0.27 | 4.80% |
| 2009-08-20 | 5.39 | 5.65 | 5.39 | 5.63 | 212623 | 1177150 | 0.25 | 4.65% |
| 2009-08-19 | 5.80 | 5.84 | 5.31 | 5.38 | 222693 | 1242771 | -0.45 | -7.72% |
| 2009-08-18 | 5.68 | 5.86 | 5.60 | 5.83 | 188326 | 1080923 | 0.11 | 1.92% |
| N 2009-08-17 | 5.98 | 6.08 | 5.70 | 5.72 | 320090 | 1884893 | -0.29 | -4.83% |
| 2009-08-14 | 6.32 | 6.40 | 6.00 | 6.01 | 266220 | 1637472 | -0.32 | -5.05% |
| N 2009-08-13 | 6.33 | 6.40 | 6.20 | 6.33 | 207990 | 1310630 | 0.00 | 0.00% |
| 2009-08-12 | 6.60 | 6.63 | 6.28 | 6.33 | 261050 | 1690079 | -0.34 | -5.10% |
| 2009-08-11 | 6.52 | 6.72 | 6.42 | 6.67 | 276640 | 1814565 | 0.17 | 2.62% |
| N 2009-08-10 | 6.63 | 6.69 | 6.38 | 6.50 | 309558 | 2016981 | 0.00 | 0.00% |
| N 2009-08-07 | 6.78 | 6.84 | 6.42 | 6.50 | 392811 | 2600842 | -0.28 | -4.13% |
| 2009-08-06 | 6.83 | 6.94 | 6.68 | 6.78 | 557027 | 3785743 | -0.04 | -0.59% |
| 2009-08-05 | 6.61 | 6.84 | 6.56 | 6.82 | 517453 | 3474405 | 0.21 | 3.18% |
| N 2009-08-04 | 6.78 | 6.79 | 6.48 | 6.61 | 395302 | 2605621 | -0.12 | -1.78% |
| 2009-08-03 | 6.67 | 6.86 | 6.61 | 6.73 | 380549 | 2566409 | 0.14 | 2.12% |
| 2009-07-31 | 6.39 | 6.67 | 6.32 | 6.59 | 367106 | 2391852 | 0.22 | 3.45% |
| 2009-07-30 | 6.30 | 6.50 | 6.10 | 6.37 | 435789 | 2737756 | 0.09 | 1.43% |
| N 2009-07-29 | 6.93 | 6.93 | 6.22 | 6.28 | 715408 | 4695188 | -0.63 | -9.12% |
| 2009-07-28 | 7.03 | 7.03 | 6.76 | 6.91 | 750862 | 5164341 | -0.15 | -2.12% |
| N 2009-07-27 | 6.90 | 7.25 | 6.74 | 7.06 | 898850 | 6274111 | 0.28 | 4.13% |
| N 2009-07-24 | 6.50 | 6.86 | 6.42 | 6.78 | 964075 | 6431219 | 0.30 | 4.63% |
| N 2009-07-23 | 6.45 | 6.51 | 6.35 | 6.48 | 329203 | 2113781 | 0.05 | 0.78% |
| 2009-07-22 | 6.40 | 6.53 | 6.31 | 6.43 | 448053 | 2875941 | 0.01 | 0.16% |
| N 2009-07-21 | 6.50 | 6.88 | 6.30 | 6.42 | 805704 | 5329295 | 0.01 | 0.16% |
| N 2009-07-20 | 6.40 | 6.54 | 6.36 | 6.41 | 419880 | 2704445 | 0.05 | 0.79% |
| N 2009-07-17 | 6.46 | 6.54 | 6.30 | 6.36 | 377440 | 2407316 | -0.05 | -0.78% |
| N 2009-07-16 | 6.52 | 6.64 | 6.40 | 6.41 | 436266 | 2836352 | -0.13 | -1.99% |
| 2009-07-15 | 6.26 | 6.70 | 6.19 | 6.54 | 720313 | 4640432 | 0.31 | 4.98% |
| N 2009-07-14 | 6.18 | 6.24 | 6.09 | 6.23 | 442351 | 2724470 | 0.06 | 0.97% |
| N 2009-07-13 | 6.31 | 6.38 | 6.08 | 6.17 | 809480 | 5032424 | -0.05 | -0.80% |
| 2009-07-10 | 6.20 | 6.25 | 6.09 | 6.22 | 475889 | 2939367 | 0.06 | 0.97% |
| 2009-07-09 | 5.95 | 6.28 | 5.93 | 6.16 | 596897 | 3662688 | 0.18 | 3.01% |
| 2009-07-08 | 5.80 | 6.00 | 5.77 | 5.98 | 461852 | 2724292 | 0.15 | 2.57% |
| 2009-07-07 | 5.98 | 6.05 | 5.81 | 5.83 | 543071 | 3217193 | -0.15 | -2.51% |
| 2009-07-06 | 5.75 | 6.10 | 5.72 | 5.98 | 895679 | 5344959 | 0.19 | 3.28% |
| 2009-07-03 | 5.50 | 5.81 | 5.46 | 5.79 | 712926 | 4022425 | 0.22 | 3.95% |
| 2009-07-02 | 5.83 | 5.87 | 5.52 | 5.57 | 646844 | 3653579 | -0.18 | -3.13% |
| 2009-07-01 | 5.61 | 5.75 | 5.54 | 5.75 | 616251 | 3493073 | 0.14 | 2.50% |
| 2009-06-30 | 5.60 | 5.73 | 5.53 | 5.61 | 561646 | 3163681 | -0.02 | -0.35% |
| 2009-06-29 | 5.42 | 5.72 | 5.39 | 5.63 | 782944 | 4383104 | 0.20 | 3.68% |
| 2009-06-26 | 5.31 | 5.52 | 5.26 | 5.43 | 705348 | 3815097 | 0.11 | 2.07% |
| 2009-06-25 | 5.24 | 5.34 | 5.19 | 5.32 | 472452 | 2488328 | 0.10 | 1.92% |
| 2009-06-24 | 5.16 | 5.28 | 5.16 | 5.22 | 272105 | 1422008 | 0.08 | 1.56% |
| 2009-06-23 | 5.13 | 5.23 | 5.10 | 5.14 | 215293 | 1112663 | -0.05 | -0.96% |
| 2009-06-22 | 5.18 | 5.28 | 5.16 | 5.19 | 382392 | 1994758 | 0.07 | 1.37% |
| 2009-06-19 | 5.11 | 5.15 | 5.07 | 5.12 | 203570 | 1042249 | 0.01 | 0.20% |
| 2009-06-18 | 5.08 | 5.15 | 5.05 | 5.11 | 240414 | 1224488 | 0.02 | 0.39% |
| 2009-06-17 | 5.02 | 5.10 | 5.00 | 5.09 | 149926 | 759369 | 0.06 | 1.19% |
| 2009-06-16 | 5.05 | 5.06 | 5.00 | 5.03 | 158870 | 798394 | -0.04 | -0.79% |
| 2009-06-15 | 5.01 | 5.09 | 5.01 | 5.07 | 137439 | 694384 | 0.02 | 0.40% |
| 2009-06-12 | 5.18 | 5.19 | 5.00 | 5.05 | 275852 | 1404710 | -0.17 | -3.26% |
| N 2009-06-11 | 5.17 | 5.28 | 5.10 | 5.22 | 335736 | 1746496 | 0.03 | 0.58% |
| 2009-06-10 | 5.18 | 5.22 | 5.10 | 5.19 | 247294 | 1278506 | 0.03 | 0.58% |
| 2009-06-09 | 5.25 | 5.28 | 5.07 | 5.16 | 243708 | 1256634 | -0.08 | -1.53% |
| 2009-06-08 | 5.27 | 5.34 | 5.19 | 5.24 | 365399 | 1925687 | 0.08 | 1.55% |
| 2009-06-05 | 5.30 | 5.32 | 5.15 | 5.16 | 320810 | 1671290 | -0.13 | -2.46% |
| N 2009-06-04 | 5.18 | 5.37 | 5.17 | 5.29 | 755634 | 4002669 | 0.15 | 2.92% |
| N 2009-06-03 | 5.08 | 5.14 | 5.03 | 5.14 | 290553 | 1478200 | 0.07 | 1.38% |
| 2009-06-02 | 5.14 | 5.15 | 5.05 | 5.07 | 198230 | 1008404 | -0.03 | -0.59% |
| 2009-06-01 | 5.08 | 5.14 | 5.03 | 5.10 | 194790 | 989478 | 0.06 | 1.19% |
| 2009-05-27 | 5.07 | 5.12 | 5.01 | 5.04 | 167939 | 847332 | -0.02 | -0.40% |
| 2009-05-26 | 5.19 | 5.19 | 5.05 | 5.06 | 215269 | 1101154 | -0.14 | -2.69% |
| 2009-05-25 | 4.95 | 5.27 | 4.91 | 5.20 | 356214 | 1824596 | 0.08 | 1.56% |
