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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 7.90 | 8.05 | 7.70 | 7.73 | 60194 | 476417 | -0.32 | -3.98% |
| 2009-11-25 | 7.69 | 8.12 | 7.65 | 8.05 | 54919 | 434684 | 0.26 | 3.34% |
| 2009-11-24 | 8.40 | 8.52 | 7.78 | 7.79 | 85104 | 702558 | -0.66 | -7.81% |
| 2009-11-23 | 8.33 | 8.48 | 8.20 | 8.45 | 94128 | 784108 | 0.14 | 1.69% |
| 2009-11-20 | 8.10 | 8.49 | 7.92 | 8.31 | 123977 | 1023713 | 0.19 | 2.34% |
| 2009-11-19 | 8.18 | 8.25 | 7.93 | 8.12 | 64749 | 523496 | 0.03 | 0.37% |
| 2009-11-18 | 7.91 | 8.09 | 7.86 | 8.09 | 68467 | 549062 | 0.21 | 2.67% |
| 2009-11-17 | 7.96 | 8.05 | 7.86 | 7.88 | 40787 | 323196 | -0.07 | -0.88% |
| 2009-11-16 | 7.80 | 8.03 | 7.80 | 7.95 | 65085 | 517213 | 0.19 | 2.45% |
| 2009-11-13 | 7.83 | 7.86 | 7.61 | 7.76 | 40649 | 313610 | -0.04 | -0.51% |
| 2009-11-12 | 7.89 | 7.90 | 7.76 | 7.80 | 36560 | 286371 | -0.03 | -0.38% |
| 2009-11-11 | 7.78 | 7.92 | 7.65 | 7.83 | 33001 | 257283 | 0.02 | 0.26% |
| 2009-11-10 | 7.97 | 7.99 | 7.74 | 7.81 | 54073 | 424899 | -0.15 | -1.88% |
| 2009-11-09 | 7.88 | 8.18 | 7.82 | 7.96 | 73937 | 592467 | 0.08 | 1.01% |
| 2009-11-06 | 7.89 | 8.01 | 7.83 | 7.88 | 62956 | 497167 | -0.05 | -0.63% |
| 2009-11-05 | 7.66 | 8.04 | 7.50 | 7.93 | 110213 | 861874 | 0.27 | 3.52% |
| 2009-11-04 | 7.67 | 7.75 | 7.50 | 7.66 | 54776 | 415792 | -0.04 | -0.52% |
| 2009-11-03 | 7.60 | 7.75 | 7.51 | 7.70 | 79991 | 613589 | 0.10 | 1.32% |
| 2009-11-02 | 7.15 | 7.68 | 7.05 | 7.60 | 63335 | 470827 | 0.26 | 3.54% |
| 2009-10-30 | 7.46 | 7.61 | 7.26 | 7.34 | 49246 | 366903 | -0.01 | -0.14% |
| 2009-10-29 | 7.30 | 7.59 | 7.18 | 7.35 | 48149 | 359070 | -0.10 | -1.34% |
| 2009-10-28 | 7.40 | 7.49 | 7.15 | 7.45 | 55463 | 406092 | 0.00 | 0.00% |
| 2009-10-27 | 7.81 | 7.81 | 7.41 | 7.45 | 54316 | 414220 | -0.42 | -5.34% |
| 2009-10-26 | 8.00 | 8.05 | 7.63 | 7.87 | 92172 | 716662 | -0.14 | -1.75% |
| 2009-10-23 | 8.00 | 8.45 | 7.93 | 8.01 | 177378 | 1452615 | 0.01 | 0.12% |
| 2009-10-22 | 8.06 | 8.06 | 7.77 | 8.00 | 86843 | 687461 | -0.06 | -0.74% |
| 2009-10-21 | 7.49 | 8.20 | 7.47 | 8.06 | 175752 | 1378269 | 0.58 | 7.75% |
| 2009-10-20 | 7.45 | 7.58 | 7.28 | 7.48 | 73023 | 542928 | -0.04 | -0.53% |
| 2009-10-19 | 7.50 | 7.91 | 7.41 | 7.52 | 161777 | 1238603 | 0.04 | 0.54% |
| 2009-10-16 | 7.50 | 7.63 | 7.35 | 7.48 | 72900 | 545078 | -0.08 | -1.06% |
| 2009-10-15 | 7.11 | 7.60 | 7.05 | 7.56 | 110870 | 816136 | 0.43 | 6.03% |
| 2009-10-14 | 7.05 | 7.24 | 6.92 | 7.13 | 60465 | 426623 | 0.00 | 0.00% |
| 2009-10-13 | 6.60 | 7.24 | 6.50 | 7.13 | 59034 | 403094 | 0.55 | 8.36% |
| 2009-10-12 | 6.37 | 6.71 | 6.28 | 6.58 | 38637 | 253383 | 0.26 | 4.11% |
| 2009-10-09 | 6.12 | 6.36 | 6.10 | 6.32 | 14012 | 87863 | 0.27 | 4.46% |
| 2009-09-30 | 6.08 | 6.14 | 6.03 | 6.05 | 11104 | 67443 | 0.08 | 1.34% |
| 2009-09-29 | 6.00 | 6.14 | 5.85 | 5.97 | 14836 | 89122 | -0.12 | -1.97% |
| 2009-09-28 | 6.31 | 6.45 | 5.67 | 6.09 | 16609 | 104013 | -0.21 | -3.33% |
| 2009-09-25 | 6.37 | 6.45 | 6.27 | 6.30 | 14482 | 92029 | -0.05 | -0.79% |
| 2009-09-24 | 6.49 | 6.63 | 6.28 | 6.35 | 21899 | 141085 | -0.17 | -2.61% |
| 2009-09-23 | 6.69 | 6.85 | 6.41 | 6.52 | 34978 | 233086 | -0.33 | -4.82% |
| 2009-09-22 | 7.10 | 7.29 | 6.80 | 6.85 | 34633 | 245692 | -0.34 | -4.73% |
| 2009-09-21 | 6.95 | 7.22 | 6.72 | 7.19 | 36537 | 257287 | 0.10 | 1.41% |
| 2009-09-18 | 7.40 | 7.49 | 7.01 | 7.09 | 61263 | 445295 | -0.20 | -2.74% |
| 2009-09-17 | 7.28 | 7.37 | 7.13 | 7.29 | 61924 | 450062 | 0.01 | 0.14% |
| 2009-09-16 | 7.07 | 7.39 | 6.82 | 7.28 | 80434 | 577278 | 0.19 | 2.68% |
| 2009-09-15 | 6.89 | 7.21 | 6.89 | 7.09 | 64724 | 458060 | 0.14 | 2.01% |
| 2009-09-14 | 6.80 | 7.20 | 6.73 | 6.95 | 72015 | 501295 | 0.28 | 4.20% |
| 2009-09-11 | 6.40 | 6.77 | 6.36 | 6.67 | 56990 | 378999 | 0.27 | 4.22% |
| 2009-09-10 | 6.50 | 6.62 | 6.38 | 6.40 | 28657 | 185315 | -0.23 | -3.47% |
| 2009-09-09 | 6.52 | 6.70 | 6.42 | 6.63 | 38644 | 254360 | 0.07 | 1.07% |
| 2009-09-08 | 6.49 | 6.60 | 6.26 | 6.56 | 30644 | 197555 | 0.06 | 0.92% |
| 2009-09-07 | 6.59 | 6.67 | 6.45 | 6.50 | 32435 | 213583 | -0.10 | -1.51% |
| 2009-09-04 | 6.30 | 6.62 | 6.23 | 6.60 | 37015 | 239613 | 0.24 | 3.77% |
| 2009-09-03 | 6.16 | 6.42 | 6.06 | 6.36 | 30350 | 189865 | 0.20 | 3.25% |
| 2009-09-02 | 6.00 | 6.19 | 5.94 | 6.16 | 15506 | 94258 | 0.17 | 2.84% |
| 2009-09-01 | 5.93 | 6.15 | 5.90 | 5.99 | 18114 | 108837 | 0.06 | 1.01% |
| 2009-08-31 | 6.28 | 6.28 | 5.91 | 5.93 | 21843 | 132268 | -0.46 | -7.20% |
| 2009-08-28 | 6.71 | 6.77 | 6.28 | 6.39 | 29178 | 188352 | -0.38 | -5.61% |
| 2009-08-27 | 6.80 | 6.90 | 6.65 | 6.77 | 43396 | 293323 | -0.13 | -1.88% |
| N 2009-08-26 | 6.62 | 7.16 | 6.50 | 6.90 | 72378 | 496601 | 0.16 | 2.37% |
| 2009-08-25 | 6.25 | 6.78 | 6.19 | 6.74 | 86421 | 560649 | 0.42 | 6.65% |
| 2009-08-24 | 6.29 | 6.42 | 6.13 | 6.32 | 42629 | 266035 | 0.03 | 0.48% |
| 2009-08-21 | 6.23 | 6.30 | 6.02 | 6.29 | 43803 | 270266 | 0.05 | 0.80% |
| 2009-08-20 | 5.91 | 6.26 | 5.81 | 6.24 | 35526 | 213461 | 0.40 | 6.85% |
| 2009-08-19 | 6.40 | 6.41 | 5.75 | 5.84 | 25689 | 155634 | -0.56 | -8.75% |
| 2009-08-18 | 6.13 | 6.50 | 6.13 | 6.40 | 27633 | 174809 | -0.18 | -2.74% |
| N 2009-08-17 | 6.93 | 7.13 | 6.58 | 6.58 | 33375 | 226276 | -0.73 | -9.99% |
| 2009-08-14 | 7.40 | 7.71 | 7.30 | 7.31 | 30733 | 229844 | -0.06 | -0.81% |
| 2009-08-13 | 7.55 | 7.69 | 7.26 | 7.37 | 23242 | 171585 | -0.25 | -3.28% |
| 2009-08-12 | 8.09 | 8.10 | 7.60 | 7.62 | 21552 | 168428 | -0.50 | -6.16% |
| 2009-08-11 | 8.09 | 8.17 | 7.60 | 8.12 | 25975 | 209066 | 0.10 | 1.25% |
| 2009-08-10 | 7.92 | 8.29 | 7.90 | 8.02 | 17864 | 142781 | 0.12 | 1.52% |
| N 2009-08-07 | 8.14 | 8.25 | 7.85 | 7.90 | 25996 | 210667 | -0.24 | -2.95% |
| 2009-08-06 | 8.24 | 8.24 | 8.06 | 8.14 | 32314 | 263244 | -0.05 | -0.61% |
| 2009-08-05 | 8.12 | 8.32 | 8.06 | 8.19 | 40295 | 329715 | 0.10 | 1.24% |
| 2009-08-04 | 8.16 | 8.16 | 7.89 | 8.09 | 43191 | 346436 | -0.07 | -0.86% |
| 2009-08-03 | 8.11 | 8.20 | 8.08 | 8.16 | 38453 | 312534 | -0.03 | -0.37% |
| 2009-07-31 | 8.10 | 8.21 | 7.90 | 8.19 | 32769 | 263675 | 0.18 | 2.25% |
| 2009-07-30 | 8.19 | 8.29 | 7.75 | 8.01 | 40400 | 322673 | -0.14 | -1.72% |
| 2009-07-29 | 8.72 | 8.99 | 7.85 | 8.15 | 67131 | 578449 | -0.56 | -6.43% |
| 2009-07-28 | 8.50 | 8.73 | 8.40 | 8.71 | 49784 | 426135 | 0.21 | 2.47% |
| 2009-07-27 | 8.45 | 8.56 | 8.39 | 8.50 | 27965 | 236808 | 0.05 | 0.59% |
| 2009-07-24 | 8.62 | 8.73 | 8.35 | 8.45 | 42963 | 365984 | -0.22 | -2.54% |
| 2009-07-23 | 8.49 | 8.68 | 8.31 | 8.67 | 43493 | 370236 | 0.21 | 2.48% |
| 2009-07-22 | 8.39 | 8.49 | 8.35 | 8.46 | 33381 | 281053 | 0.06 | 0.71% |
| N 2009-07-21 | 8.75 | 8.76 | 8.39 | 8.40 | 52132 | 447410 | -0.41 | -4.65% |
| N 2009-07-20 | 8.80 | 8.88 | 8.64 | 8.81 | 72296 | 631733 | 0.05 | 0.57% |
| 2009-07-17 | 8.68 | 8.78 | 8.61 | 8.76 | 29228 | 254689 | 0.08 | 0.92% |
| 2009-07-16 | 8.82 | 8.89 | 8.64 | 8.68 | 44037 | 384663 | -0.21 | -2.36% |
| 2009-07-15 | 9.00 | 9.08 | 8.76 | 8.89 | 68246 | 605816 | -0.07 | -0.78% |
| 2009-07-14 | 9.00 | 9.06 | 8.82 | 8.96 | 42050 | 375897 | -0.03 | -0.33% |
| 2009-07-13 | 8.90 | 9.20 | 8.80 | 8.99 | 56827 | 515202 | 0.08 | 0.90% |
| 2009-07-10 | 8.91 | 9.15 | 8.81 | 8.91 | 54517 | 489038 | -0.04 | -0.45% |
| 2009-07-09 | 8.76 | 9.15 | 8.65 | 8.95 | 74290 | 663235 | 0.02 | 0.22% |
| N 2009-07-08 | 8.70 | 9.30 | 8.00 | 8.93 | 119298 | 1064190 | 0.04 | 0.45% |
| N 2009-07-07 | 8.36 | 9.17 | 8.23 | 8.89 | 130580 | 1153994 | 0.54 | 6.47% |
| 2009-07-06 | 8.48 | 8.60 | 8.17 | 8.35 | 51429 | 424020 | -0.07 | -0.83% |
| 2009-07-03 | 8.31 | 8.49 | 8.27 | 8.42 | 34759 | 292158 | 0.16 | 1.94% |
| 2009-07-02 | 8.19 | 8.30 | 8.10 | 8.26 | 33160 | 271625 | 0.07 | 0.85% |
| 2009-07-01 | 8.38 | 8.38 | 8.16 | 8.19 | 19372 | 159411 | -0.12 | -1.44% |
| 2009-06-30 | 8.35 | 8.50 | 8.10 | 8.31 | 21559 | 178572 | -0.04 | -0.48% |
| 2009-06-29 | 8.50 | 8.57 | 8.32 | 8.35 | 26195 | 219866 | -0.15 | -1.76% |
| 2009-06-26 | 8.63 | 8.78 | 8.40 | 8.50 | 27367 | 233401 | -0.18 | -2.07% |
| 2009-06-25 | 8.54 | 8.99 | 8.54 | 8.68 | 72559 | 638201 | 0.13 | 1.52% |
| 2009-06-24 | 8.20 | 8.55 | 8.19 | 8.55 | 45575 | 382743 | 0.29 | 3.51% |
| 2009-06-23 | 8.17 | 8.37 | 8.00 | 8.26 | 34353 | 282384 | 0.06 | 0.73% |
| 2009-06-22 | 8.17 | 8.26 | 8.11 | 8.20 | 25684 | 210340 | 0.02 | 0.24% |
| 2009-06-19 | 8.26 | 8.26 | 8.11 | 8.18 | 22031 | 179931 | -0.05 | -0.61% |
| 2009-06-18 | 8.10 | 8.26 | 8.05 | 8.23 | 32723 | 266001 | 0.07 | 0.86% |
| 2009-06-17 | 8.04 | 8.16 | 7.97 | 8.16 | 27740 | 223722 | 0.07 | 0.86% |
| 2009-06-16 | 8.12 | 8.27 | 8.02 | 8.09 | 17168 | 139005 | -0.12 | -1.46% |
| 2009-06-15 | 8.12 | 8.36 | 8.07 | 8.21 | 18414 | 150801 | 0.11 | 1.36% |
| 2009-06-12 | 8.40 | 8.40 | 8.05 | 8.10 | 28195 | 229859 | -0.42 | -4.93% |
| 2009-06-10 | 8.20 | 8.57 | 8.09 | 8.52 | 32721 | 271035 | 0.30 | 3.65% |
| 2009-06-09 | 8.30 | 8.30 | 8.01 | 8.22 | 41975 | 340793 | -0.18 | -2.14% |
| 2009-06-08 | 8.51 | 8.51 | 8.10 | 8.40 | 27670 | 230063 | -0.19 | -2.21% |
| 2009-06-05 | 8.90 | 9.03 | 8.55 | 8.59 | 34101 | 296896 | -0.31 | -3.48% |
| 2009-06-04 | 8.90 | 9.10 | 8.78 | 8.90 | 62146 | 554406 | -0.07 | -0.78% |
| 2009-06-03 | 8.73 | 9.22 | 8.53 | 8.97 | 114698 | 1016781 | 0.22 | 2.51% |
| 2009-06-02 | 8.04 | 8.82 | 8.04 | 8.75 | 119262 | 1032650 | 0.73 | 9.10% |
| 2009-06-01 | 7.92 | 8.08 | 7.92 | 8.02 | 26702 | 213408 | 0.10 | 1.26% |
| 2009-05-27 | 8.11 | 8.26 | 7.90 | 7.92 | 28641 | 229563 | -0.19 | -2.34% |
