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 | 8.38 | 9.00 | 8.17 | 8.88 | 225269 | 1928044 | 0.44 | 5.21% |
| 2009-11-24 | 9.05 | 9.13 | 8.36 | 8.44 | 327604 | 2873543 | -0.68 | -7.46% |
| 2009-11-23 | 8.90 | 9.18 | 8.85 | 9.12 | 260249 | 2355983 | 0.30 | 3.40% |
| 2009-11-20 | 8.71 | 9.21 | 8.62 | 8.82 | 267583 | 2387464 | 0.02 | 0.23% |
| 2009-11-19 | 8.78 | 8.94 | 8.55 | 8.80 | 316145 | 2758992 | -0.09 | -1.01% |
| 2009-11-18 | 8.60 | 9.07 | 8.41 | 8.89 | 650916 | 5739901 | 0.23 | 2.66% |
| 2009-11-17 | 8.12 | 8.66 | 8.12 | 8.66 | 558339 | 4801373 | 0.79 | 10.04% |
| 2009-11-16 | 7.87 | 7.96 | 7.73 | 7.87 | 207434 | 1626323 | 0.12 | 1.55% |
| 2009-11-13 | 7.70 | 7.78 | 7.47 | 7.75 | 160679 | 1229477 | 0.00 | 0.00% |
| 2009-11-12 | 7.56 | 7.87 | 7.55 | 7.75 | 210131 | 1620156 | 0.17 | 2.24% |
| 2009-11-11 | 7.50 | 7.66 | 7.43 | 7.58 | 135259 | 1020039 | 0.09 | 1.20% |
| 2009-11-10 | 7.52 | 7.56 | 7.41 | 7.49 | 112866 | 845726 | 0.02 | 0.27% |
| 2009-11-09 | 7.44 | 7.48 | 7.32 | 7.47 | 93497 | 693118 | 0.03 | 0.40% |
| 2009-11-06 | 7.49 | 7.54 | 7.40 | 7.44 | 112669 | 840486 | -0.01 | -0.13% |
| 2009-11-05 | 7.40 | 7.51 | 7.31 | 7.45 | 100080 | 743607 | 0.09 | 1.22% |
| 2009-11-04 | 7.36 | 7.37 | 7.24 | 7.36 | 85970 | 627967 | 0.01 | 0.14% |
| 2009-11-03 | 7.19 | 7.36 | 7.17 | 7.35 | 99855 | 726889 | 0.18 | 2.51% |
| 2009-11-02 | 6.88 | 7.17 | 6.81 | 7.17 | 97185 | 683030 | 0.14 | 1.99% |
| 2009-10-30 | 7.10 | 7.18 | 7.01 | 7.03 | 78245 | 555091 | 0.02 | 0.28% |
| 2009-10-29 | 7.29 | 7.29 | 6.98 | 7.01 | 125337 | 888335 | -0.38 | -5.14% |
| 2009-10-28 | 7.25 | 7.45 | 7.21 | 7.39 | 77620 | 570367 | 0.10 | 1.37% |
| 2009-10-27 | 7.61 | 7.65 | 7.26 | 7.29 | 125610 | 932111 | -0.39 | -5.08% |
| 2009-10-26 | 7.66 | 7.90 | 7.63 | 7.68 | 129253 | 1000056 | 0.04 | 0.52% |
| 2009-10-23 | 7.63 | 7.77 | 7.52 | 7.64 | 217982 | 1671017 | -0.08 | -1.04% |
| 2009-10-22 | 7.22 | 7.92 | 7.17 | 7.72 | 349926 | 2652938 | 0.52 | 7.22% |
| 2009-10-21 | 7.25 | 7.44 | 7.20 | 7.20 | 127015 | 928767 | -0.07 | -0.96% |
| 2009-10-20 | 7.30 | 7.31 | 7.18 | 7.27 | 85599 | 619283 | -0.02 | -0.27% |
| 2009-10-19 | 7.06 | 7.30 | 7.06 | 7.29 | 119467 | 863896 | 0.20 | 2.82% |
| 2009-10-16 | 7.14 | 7.17 | 6.92 | 7.09 | 67880 | 477501 | -0.04 | -0.56% |
| 2009-10-15 | 7.20 | 7.20 | 7.04 | 7.13 | 72792 | 517062 | -0.01 | -0.14% |
| 2009-10-14 | 7.19 | 7.40 | 7.01 | 7.14 | 154642 | 1110138 | -0.03 | -0.42% |
| 2009-10-13 | 6.98 | 7.23 | 6.93 | 7.17 | 143102 | 1018225 | 0.15 | 2.14% |
| 2009-10-12 | 6.71 | 7.20 | 6.69 | 7.02 | 114556 | 789999 | 0.29 | 4.31% |
| 2009-10-09 | 6.55 | 6.74 | 6.55 | 6.73 | 53053 | 353105 | 0.27 | 4.18% |
| 2009-09-30 | 6.51 | 6.58 | 6.45 | 6.46 | 46915 | 305747 | -0.01 | -0.15% |
| 2009-09-29 | 6.49 | 6.60 | 6.26 | 6.47 | 49631 | 319467 | -0.02 | -0.31% |
| 2009-09-28 | 6.75 | 6.86 | 6.45 | 6.49 | 47720 | 318055 | -0.27 | -3.99% |
| 2009-09-25 | 6.75 | 6.86 | 6.66 | 6.76 | 42730 | 289437 | 0.05 | 0.74% |
| 2009-09-24 | 6.68 | 6.83 | 6.52 | 6.71 | 54411 | 364677 | 0.02 | 0.30% |
| 2009-09-23 | 6.85 | 6.97 | 6.68 | 6.69 | 72301 | 493492 | -0.27 | -3.88% |
| 2009-09-22 | 7.12 | 7.24 | 6.91 | 6.96 | 71566 | 507432 | -0.21 | -2.93% |
| 2009-09-21 | 6.89 | 7.21 | 6.89 | 7.17 | 88528 | 622229 | 0.13 | 1.85% |
| 2009-09-18 | 7.35 | 7.57 | 6.95 | 7.04 | 157367 | 1142603 | -0.39 | -5.25% |
| 2009-09-17 | 7.29 | 7.47 | 7.23 | 7.43 | 154827 | 1140233 | 0.13 | 1.78% |
| 2009-09-16 | 7.12 | 7.44 | 7.05 | 7.30 | 176024 | 1277258 | 0.20 | 2.82% |
| 2009-09-15 | 7.21 | 7.22 | 7.02 | 7.10 | 101359 | 720636 | -0.09 | -1.25% |
| 2009-09-14 | 6.95 | 7.27 | 6.95 | 7.19 | 144379 | 1030625 | 0.22 | 3.16% |
| 2009-09-11 | 6.80 | 7.05 | 6.78 | 6.97 | 92673 | 645115 | 0.17 | 2.50% |
| 2009-09-10 | 6.98 | 7.00 | 6.77 | 6.80 | 80433 | 552677 | -0.19 | -2.72% |
| 2009-09-09 | 7.08 | 7.09 | 6.88 | 6.99 | 92556 | 644513 | -0.09 | -1.27% |
| 2009-09-08 | 6.87 | 7.15 | 6.86 | 7.08 | 127552 | 897854 | 0.14 | 2.02% |
| 2009-09-07 | 7.00 | 7.10 | 6.84 | 6.94 | 150371 | 1052472 | -0.08 | -1.14% |
| 2009-09-04 | 6.85 | 7.10 | 6.76 | 7.02 | 165232 | 1142778 | 0.09 | 1.30% |
| 2009-09-03 | 6.46 | 7.00 | 6.45 | 6.93 | 201176 | 1376646 | 0.57 | 8.96% |
| N 2009-09-02 | 6.29 | 6.40 | 6.20 | 6.36 | 43641 | 275727 | 0.08 | 1.27% |
| 2009-09-01 | 6.11 | 6.45 | 6.10 | 6.28 | 62797 | 397920 | 0.06 | 0.96% |
| 2009-08-31 | 6.51 | 6.51 | 6.20 | 6.22 | 87157 | 553088 | -0.28 | -4.31% |
| 2009-08-28 | 6.73 | 6.80 | 6.48 | 6.50 | 89500 | 589420 | -0.33 | -4.83% |
| 2009-08-27 | 6.83 | 7.15 | 6.78 | 6.83 | 230664 | 1601020 | 0.01 | 0.15% |
| 2009-08-26 | 6.15 | 6.82 | 6.12 | 6.82 | 175670 | 1156144 | 0.62 | 10.00% |
| 2009-08-25 | 6.35 | 6.40 | 6.00 | 6.20 | 87630 | 542327 | -0.19 | -2.97% |
| 2009-08-24 | 6.27 | 6.47 | 6.18 | 6.39 | 86115 | 546185 | 0.13 | 2.08% |
| 2009-08-21 | 6.05 | 6.39 | 6.01 | 6.26 | 111860 | 700932 | 0.30 | 5.03% |
| 2009-08-20 | 5.78 | 5.98 | 5.70 | 5.96 | 60373 | 352826 | 0.21 | 3.65% |
| 2009-08-19 | 6.13 | 6.15 | 5.65 | 5.75 | 70158 | 413830 | -0.38 | -6.20% |
| 2009-08-18 | 5.96 | 6.18 | 5.96 | 6.13 | 49049 | 298090 | 0.11 | 1.83% |
| 2009-08-17 | 6.47 | 6.47 | 5.98 | 6.02 | 83133 | 515496 | -0.49 | -7.53% |
| 2009-08-14 | 6.75 | 6.94 | 6.50 | 6.51 | 71344 | 479073 | -0.26 | -3.84% |
| 2009-08-13 | 6.68 | 6.82 | 6.68 | 6.77 | 44989 | 303577 | 0.05 | 0.74% |
| 2009-08-12 | 7.00 | 7.00 | 6.67 | 6.72 | 62854 | 426572 | -0.27 | -3.86% |
| 2009-08-11 | 6.95 | 7.05 | 6.89 | 6.99 | 47019 | 327702 | 0.08 | 1.16% |
| 2009-08-10 | 7.05 | 7.09 | 6.79 | 6.91 | 69075 | 479241 | -0.03 | -0.43% |
| N 2009-08-07 | 7.10 | 7.16 | 6.91 | 6.94 | 103097 | 727139 | -0.14 | -1.98% |
| N 2009-08-06 | 7.26 | 7.29 | 6.99 | 7.08 | 103910 | 740003 | -0.24 | -3.28% |
| 2009-08-05 | 7.31 | 7.50 | 7.17 | 7.32 | 234225 | 1725551 | 0.02 | 0.27% |
| 2009-08-04 | 7.14 | 7.35 | 7.00 | 7.30 | 187830 | 1351100 | 0.15 | 2.10% |
| 2009-08-03 | 6.95 | 7.20 | 6.82 | 7.15 | 146481 | 1030951 | 0.29 | 4.23% |
| 2009-07-31 | 6.69 | 6.90 | 6.68 | 6.86 | 98624 | 669970 | 0.18 | 2.69% |
| 2009-07-30 | 6.73 | 6.75 | 6.50 | 6.68 | 85022 | 563038 | 0.03 | 0.45% |
| 2009-07-29 | 7.07 | 7.17 | 6.50 | 6.65 | 145952 | 1000552 | -0.45 | -6.34% |
| 2009-07-28 | 7.01 | 7.12 | 6.93 | 7.10 | 105887 | 742895 | 0.07 | 1.00% |
| 2009-07-27 | 6.91 | 7.04 | 6.91 | 7.03 | 110709 | 773797 | 0.11 | 1.59% |
| 2009-07-24 | 7.17 | 7.22 | 6.81 | 6.92 | 136715 | 956551 | -0.22 | -3.08% |
| 2009-07-23 | 7.10 | 7.20 | 7.03 | 7.14 | 92868 | 663067 | 0.04 | 0.56% |
| 2009-07-22 | 7.06 | 7.13 | 7.01 | 7.10 | 124174 | 878163 | 0.01 | 0.14% |
| 2009-07-21 | 7.38 | 7.39 | 7.00 | 7.09 | 144698 | 1042955 | -0.30 | -4.06% |
| 2009-07-20 | 7.37 | 7.45 | 7.28 | 7.39 | 126177 | 929497 | 0.04 | 0.54% |
| 2009-07-17 | 7.17 | 7.39 | 7.12 | 7.35 | 140192 | 1018826 | 0.17 | 2.37% |
| 2009-07-16 | 7.20 | 7.48 | 7.08 | 7.18 | 173561 | 1267690 | -0.02 | -0.28% |
| 2009-07-15 | 7.15 | 7.31 | 7.12 | 7.20 | 115059 | 826880 | 0.02 | 0.28% |
| 2009-07-14 | 6.93 | 7.25 | 6.93 | 7.18 | 160330 | 1146116 | 0.25 | 3.61% |
| 2009-07-13 | 6.98 | 7.08 | 6.89 | 6.93 | 112839 | 788110 | -0.10 | -1.42% |
| 2009-07-10 | 6.89 | 7.15 | 6.78 | 7.03 | 162552 | 1130991 | 0.14 | 2.03% |
| 2009-07-09 | 6.84 | 6.93 | 6.76 | 6.89 | 97530 | 667680 | 0.03 | 0.44% |
| 2009-07-08 | 6.66 | 6.92 | 6.64 | 6.86 | 130869 | 886481 | 0.15 | 2.23% |
| 2009-07-07 | 6.89 | 6.92 | 6.66 | 6.71 | 166493 | 1128114 | -0.19 | -2.75% |
| 2009-07-06 | 7.09 | 7.15 | 6.88 | 6.90 | 153031 | 1066360 | -0.17 | -2.40% |
| 2009-07-03 | 6.70 | 7.17 | 6.62 | 7.07 | 266906 | 1853735 | 0.29 | 4.28% |
| 2009-07-02 | 6.65 | 6.79 | 6.50 | 6.78 | 144838 | 958733 | 0.18 | 2.73% |
| 2009-07-01 | 6.37 | 6.74 | 6.36 | 6.60 | 143905 | 948738 | 0.23 | 3.61% |
| 2009-06-30 | 6.56 | 6.58 | 6.32 | 6.37 | 103622 | 666576 | -0.17 | -2.60% |
| 2009-06-29 | 6.52 | 6.75 | 6.43 | 6.54 | 166540 | 1101297 | 0.08 | 1.24% |
| 2009-06-26 | 6.27 | 6.60 | 6.25 | 6.46 | 221967 | 1435222 | 0.19 | 3.03% |
| 2009-06-25 | 6.22 | 6.35 | 6.21 | 6.27 | 115744 | 726778 | 0.07 | 1.13% |
| 2009-06-24 | 6.14 | 6.23 | 6.10 | 6.20 | 73912 | 456235 | 0.06 | 0.98% |
| N 2009-06-23 | 6.20 | 6.22 | 6.10 | 6.14 | 109588 | 674448 | -0.17 | -2.69% |
| 2009-06-19 | 6.13 | 6.50 | 6.06 | 6.31 | 229191 | 1447243 | 0.16 | 2.60% |
| 2009-06-18 | 6.17 | 6.23 | 6.00 | 6.15 | 100499 | 618124 | -0.02 | -0.32% |
| 2009-06-17 | 6.11 | 6.22 | 6.05 | 6.17 | 92376 | 567124 | 0.02 | 0.33% |
| 2009-06-16 | 6.07 | 6.19 | 5.94 | 6.15 | 121138 | 738551 | 0.05 | 0.82% |
| 2009-06-15 | 5.91 | 6.10 | 5.90 | 6.10 | 67468 | 405479 | 0.15 | 2.52% |
| 2009-06-12 | 6.08 | 6.22 | 5.88 | 5.95 | 112859 | 683704 | -0.14 | -2.30% |
| 2009-06-11 | 6.23 | 6.28 | 6.04 | 6.09 | 147310 | 907787 | -0.24 | -3.79% |
| 2009-06-10 | 5.92 | 6.38 | 5.91 | 6.33 | 217205 | 1339061 | 0.38 | 6.39% |
| 2009-06-09 | 5.95 | 5.96 | 5.77 | 5.95 | 88829 | 521183 | 0.02 | 0.34% |
| N 2009-06-08 | 5.85 | 6.00 | 5.85 | 5.93 | 72498 | 429877 | 0.00 | 0.00% |
| 2009-06-05 | 6.01 | 6.08 | 5.90 | 5.93 | 85372 | 509997 | -0.09 | -1.50% |
| 2009-06-04 | 6.11 | 6.16 | 5.94 | 6.02 | 107467 | 647203 | -0.11 | -1.79% |
| 2009-06-03 | 6.10 | 6.20 | 6.04 | 6.13 | 110857 | 679718 | 0.06 | 0.99% |
| 2009-06-02 | 6.01 | 6.20 | 5.98 | 6.07 | 107570 | 656274 | 0.09 | 1.50% |
| 2009-06-01 | 5.95 | 6.04 | 5.91 | 5.98 | 97518 | 583110 | 0.11 | 1.87% |
| 2009-05-27 | 5.90 | 5.94 | 5.78 | 5.87 | 64191 | 376673 | -0.02 | -0.34% |
| N 2009-05-26 | 5.95 | 6.03 | 5.86 | 5.89 | 101793 | 604887 | -0.05 | -0.84% |
