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 | 8.67 | 8.74 | 7.97 | 8.02 | 162943 | 1342725 | -0.65 | -7.50% |
| 2009-11-25 | 8.43 | 8.74 | 8.38 | 8.67 | 75962 | 652900 | 0.17 | 2.00% |
| 2009-11-24 | 9.30 | 9.32 | 8.47 | 8.50 | 149449 | 1336333 | -0.78 | -8.40% |
| 2009-11-23 | 9.34 | 9.53 | 9.17 | 9.28 | 101395 | 943985 | -0.02 | -0.21% |
| 2009-11-20 | 9.19 | 9.36 | 9.07 | 9.30 | 92462 | 854723 | 0.06 | 0.65% |
| 2009-11-19 | 9.18 | 9.25 | 9.06 | 9.24 | 95367 | 870710 | 0.09 | 0.98% |
| 2009-11-18 | 8.68 | 9.17 | 8.61 | 9.15 | 143380 | 1281443 | 0.44 | 5.05% |
| 2009-11-17 | 8.82 | 8.85 | 8.65 | 8.71 | 51655 | 449991 | -0.06 | -0.68% |
| 2009-11-16 | 8.47 | 8.79 | 8.46 | 8.77 | 104822 | 912272 | 0.31 | 3.66% |
| 2009-11-13 | 8.45 | 8.58 | 8.25 | 8.46 | 57818 | 486586 | -0.02 | -0.24% |
| 2009-11-12 | 8.51 | 8.56 | 8.43 | 8.48 | 67462 | 572345 | 0.00 | 0.00% |
| 2009-11-11 | 8.64 | 8.70 | 8.39 | 8.48 | 94304 | 802287 | -0.15 | -1.74% |
| 2009-11-10 | 8.86 | 8.92 | 8.59 | 8.63 | 83636 | 733423 | -0.22 | -2.49% |
| 2009-11-09 | 8.60 | 8.86 | 8.55 | 8.85 | 89263 | 778046 | 0.20 | 2.31% |
| 2009-11-06 | 8.68 | 8.78 | 8.58 | 8.65 | 76917 | 667125 | -0.05 | -0.57% |
| 2009-11-05 | 8.71 | 8.82 | 8.55 | 8.70 | 88123 | 763567 | -0.07 | -0.80% |
| 2009-11-04 | 8.83 | 8.96 | 8.66 | 8.77 | 108714 | 958143 | -0.07 | -0.79% |
| 2009-11-03 | 8.51 | 8.85 | 8.45 | 8.84 | 148332 | 1289542 | 0.41 | 4.86% |
| 2009-11-02 | 8.19 | 8.54 | 7.98 | 8.43 | 108069 | 891561 | 0.16 | 1.94% |
| 2009-10-29 | 8.24 | 8.70 | 8.15 | 8.27 | 113379 | 958245 | -0.18 | -2.13% |
| 2009-10-28 | 8.50 | 8.50 | 8.17 | 8.45 | 70375 | 587406 | -0.02 | -0.24% |
| 2009-10-27 | 8.36 | 8.61 | 8.10 | 8.47 | 112250 | 945476 | 0.01 | 0.12% |
| 2009-10-26 | 8.16 | 8.50 | 8.08 | 8.46 | 114345 | 951268 | 0.30 | 3.68% |
| 2009-10-23 | 8.31 | 8.54 | 8.06 | 8.16 | 158091 | 1307371 | -0.24 | -2.86% |
| 2009-10-22 | 8.29 | 8.64 | 8.22 | 8.40 | 120954 | 1017135 | 0.00 | 0.00% |
| 2009-10-21 | 8.55 | 8.58 | 8.35 | 8.40 | 134334 | 1136793 | -0.29 | -3.34% |
| 2009-10-20 | 8.02 | 8.75 | 7.86 | 8.69 | 210230 | 1726538 | 0.69 | 8.62% |
| 2009-10-19 | 7.92 | 8.16 | 7.83 | 8.00 | 174761 | 1395519 | 0.10 | 1.27% |
| 2009-10-16 | 7.32 | 8.00 | 7.26 | 7.90 | 240663 | 1859408 | 0.60 | 8.22% |
| 2009-10-15 | 7.21 | 7.45 | 7.18 | 7.30 | 71654 | 521853 | 0.08 | 1.11% |
| 2009-10-14 | 7.36 | 7.45 | 7.20 | 7.22 | 122166 | 892107 | -0.08 | -1.10% |
| 2009-10-13 | 6.96 | 7.30 | 6.88 | 7.30 | 152805 | 1099431 | 0.46 | 6.72% |
| 2009-10-12 | 6.83 | 6.96 | 6.71 | 6.84 | 55884 | 383648 | 0.03 | 0.44% |
| 2009-10-09 | 6.55 | 6.84 | 6.55 | 6.81 | 43813 | 295383 | 0.33 | 5.09% |
| 2009-09-30 | 6.52 | 6.58 | 6.40 | 6.48 | 22098 | 143332 | 0.02 | 0.31% |
| 2009-09-29 | 6.43 | 6.63 | 6.34 | 6.46 | 32694 | 211996 | 0.02 | 0.31% |
| 2009-09-28 | 6.44 | 6.68 | 6.36 | 6.44 | 34664 | 227010 | 0.02 | 0.31% |
| 2009-09-25 | 6.45 | 6.52 | 6.37 | 6.42 | 17740 | 114420 | -0.05 | -0.77% |
| 2009-09-24 | 6.57 | 6.60 | 6.21 | 6.47 | 33003 | 213763 | -0.10 | -1.52% |
| 2009-09-23 | 6.70 | 6.78 | 6.53 | 6.57 | 36275 | 240101 | -0.11 | -1.65% |
| 2009-09-22 | 6.94 | 7.07 | 6.68 | 6.68 | 53781 | 372056 | -0.26 | -3.75% |
| 2009-09-21 | 6.80 | 6.94 | 6.55 | 6.94 | 48823 | 331203 | 0.19 | 2.81% |
| N 2009-09-18 | 6.89 | 7.10 | 6.62 | 6.75 | 81676 | 560569 | -0.13 | -1.89% |
| 2009-09-17 | 6.75 | 6.94 | 6.73 | 6.88 | 56309 | 385692 | 0.15 | 2.23% |
| 2009-09-16 | 6.70 | 6.79 | 6.53 | 6.73 | 62837 | 418955 | -0.01 | -0.15% |
| 2009-09-15 | 6.71 | 6.96 | 6.69 | 6.74 | 126548 | 864835 | 0.05 | 0.75% |
| 2009-09-14 | 6.50 | 6.76 | 6.49 | 6.69 | 81008 | 539246 | 0.21 | 3.24% |
| 2009-09-11 | 6.36 | 6.56 | 6.35 | 6.48 | 40880 | 263577 | 0.15 | 2.37% |
| 2009-09-10 | 6.49 | 6.49 | 6.32 | 6.33 | 31842 | 203698 | -0.17 | -2.62% |
| 2009-09-09 | 6.49 | 6.57 | 6.37 | 6.50 | 53892 | 348674 | -0.03 | -0.46% |
| 2009-09-08 | 6.35 | 6.70 | 6.20 | 6.53 | 60978 | 391011 | 0.17 | 2.67% |
| 2009-09-07 | 6.35 | 6.43 | 6.26 | 6.36 | 54278 | 344797 | 0.08 | 1.27% |
| 2009-09-04 | 6.18 | 6.31 | 6.12 | 6.28 | 43563 | 271076 | 0.06 | 0.96% |
| 2009-09-03 | 5.96 | 6.27 | 5.91 | 6.22 | 51270 | 315260 | 0.24 | 4.01% |
| 2009-09-02 | 5.99 | 6.07 | 5.81 | 5.98 | 18406 | 109727 | 0.00 | 0.00% |
| 2009-09-01 | 5.98 | 6.13 | 5.93 | 5.98 | 20293 | 122318 | 0.01 | 0.17% |
| 2009-08-31 | 6.47 | 6.63 | 5.91 | 5.97 | 31290 | 191622 | -0.41 | -6.43% |
| 2009-08-28 | 6.51 | 6.52 | 6.25 | 6.38 | 34170 | 217324 | -0.15 | -2.30% |
| 2009-08-27 | 6.50 | 6.65 | 6.44 | 6.53 | 43597 | 285032 | 0.00 | 0.00% |
| 2009-08-26 | 6.45 | 6.65 | 6.38 | 6.53 | 57584 | 375873 | 0.12 | 1.87% |
| 2009-08-25 | 6.72 | 6.72 | 6.25 | 6.41 | 85324 | 549473 | -0.34 | -5.04% |
| N 2009-08-24 | 6.11 | 6.75 | 6.11 | 6.75 | 71263 | 454022 | 0.61 | 9.94% |
| 2009-08-21 | 5.93 | 6.16 | 5.86 | 6.14 | 38879 | 235476 | 0.18 | 3.02% |
| 2009-08-20 | 5.90 | 5.99 | 5.70 | 5.96 | 38839 | 226977 | 0.23 | 4.01% |
| 2009-08-19 | 6.15 | 6.23 | 5.60 | 5.73 | 38837 | 229650 | -0.42 | -6.83% |
| 2009-08-18 | 6.00 | 6.21 | 5.96 | 6.15 | 24865 | 151799 | 0.14 | 2.33% |
| 2009-08-17 | 6.57 | 6.57 | 6.00 | 6.01 | 44739 | 278129 | -0.60 | -9.08% |
| 2009-08-14 | 7.00 | 7.11 | 6.60 | 6.61 | 36971 | 251428 | -0.41 | -5.84% |
| 2009-08-13 | 6.95 | 7.05 | 6.74 | 7.02 | 36937 | 255711 | 0.14 | 2.04% |
| 2009-08-12 | 7.32 | 7.32 | 6.85 | 6.88 | 44801 | 316015 | -0.42 | -5.75% |
| 2009-08-11 | 7.37 | 7.37 | 7.21 | 7.30 | 29738 | 216872 | 0.01 | 0.14% |
| 2009-08-10 | 7.35 | 7.35 | 7.02 | 7.29 | 42908 | 309099 | 0.09 | 1.25% |
| 2009-08-07 | 7.45 | 7.63 | 7.12 | 7.20 | 72191 | 532615 | -0.18 | -2.44% |
| 2009-08-06 | 7.45 | 7.73 | 7.20 | 7.38 | 99574 | 742975 | -0.14 | -1.86% |
| 2009-08-05 | 7.60 | 7.70 | 7.31 | 7.52 | 123993 | 933884 | -0.29 | -3.71% |
| 2009-08-04 | 7.24 | 7.81 | 7.16 | 7.81 | 249265 | 1877069 | 0.54 | 7.43% |
| 2009-08-03 | 7.10 | 7.33 | 7.02 | 7.27 | 68611 | 492361 | 0.16 | 2.25% |
| 2009-07-31 | 6.90 | 7.12 | 6.85 | 7.11 | 51284 | 358714 | 0.23 | 3.34% |
| 2009-07-30 | 6.86 | 7.03 | 6.60 | 6.88 | 62631 | 425782 | 0.03 | 0.44% |
| 2009-07-29 | 7.43 | 7.43 | 6.67 | 6.85 | 103461 | 735873 | -0.56 | -7.56% |
| 2009-07-28 | 7.43 | 7.59 | 7.33 | 7.41 | 160037 | 1192551 | -0.01 | -0.14% |
| 2009-07-27 | 7.18 | 7.45 | 7.12 | 7.42 | 137806 | 1008798 | 0.31 | 4.36% |
| N 2009-07-24 | 7.16 | 7.20 | 6.92 | 7.11 | 66852 | 474061 | -0.02 | -0.28% |
| 2009-07-23 | 7.06 | 7.20 | 7.02 | 7.13 | 63096 | 449981 | 0.06 | 0.85% |
| 2009-07-22 | 7.01 | 7.16 | 7.00 | 7.07 | 59687 | 421557 | 0.07 | 1.00% |
| 2009-07-21 | 7.41 | 7.43 | 6.91 | 7.00 | 129596 | 928680 | -0.44 | -5.91% |
| 2009-07-20 | 7.40 | 7.44 | 7.30 | 7.44 | 102610 | 755711 | -0.05 | -0.67% |
| 2009-07-17 | 7.16 | 7.64 | 7.12 | 7.49 | 155067 | 1146108 | 0.32 | 4.46% |
| 2009-07-16 | 7.30 | 7.33 | 7.16 | 7.17 | 73005 | 527472 | -0.12 | -1.65% |
| 2009-07-15 | 7.29 | 7.34 | 7.16 | 7.29 | 81485 | 590702 | 0.03 | 0.41% |
| 2009-07-14 | 7.16 | 7.30 | 7.16 | 7.26 | 73416 | 530542 | 0.11 | 1.54% |
| 2009-07-13 | 7.16 | 7.33 | 7.05 | 7.15 | 93692 | 670220 | 0.00 | 0.00% |
| 2009-07-10 | 7.26 | 7.38 | 7.11 | 7.15 | 109199 | 789311 | -0.04 | -0.56% |
| 2009-07-09 | 7.01 | 7.58 | 6.95 | 7.19 | 185230 | 1348643 | 0.13 | 1.84% |
| 2009-07-08 | 6.70 | 7.10 | 6.62 | 7.06 | 152863 | 1058144 | 0.28 | 4.13% |
| 2009-07-07 | 6.85 | 6.93 | 6.70 | 6.78 | 94272 | 641135 | -0.07 | -1.02% |
| 2009-07-06 | 6.73 | 7.00 | 6.60 | 6.85 | 149866 | 1013869 | 0.06 | 0.88% |
| 2009-07-03 | 6.50 | 6.90 | 6.45 | 6.79 | 174497 | 1164180 | 0.19 | 2.88% |
| 2009-07-02 | 6.38 | 6.64 | 6.29 | 6.60 | 166210 | 1081810 | 0.24 | 3.77% |
| 2009-07-01 | 6.28 | 6.49 | 6.23 | 6.36 | 96892 | 620821 | 0.10 | 1.60% |
| 2009-06-30 | 6.42 | 6.42 | 6.23 | 6.26 | 45046 | 283780 | -0.15 | -2.34% |
| 2009-06-29 | 6.48 | 6.59 | 6.35 | 6.41 | 122764 | 793219 | -0.08 | -1.23% |
| 2009-06-26 | 6.20 | 6.50 | 6.18 | 6.49 | 129469 | 826364 | 0.29 | 4.68% |
| 2009-06-25 | 6.22 | 6.31 | 6.16 | 6.20 | 36955 | 229504 | -0.08 | -1.27% |
| 2009-06-24 | 6.21 | 6.34 | 6.15 | 6.28 | 46761 | 292381 | 0.06 | 0.96% |
| 2009-06-23 | 6.17 | 6.31 | 6.10 | 6.22 | 51776 | 321183 | -0.05 | -0.80% |
| 2009-06-22 | 6.37 | 6.37 | 6.20 | 6.27 | 54275 | 340705 | -0.06 | -0.95% |
| 2009-06-19 | 6.38 | 6.40 | 6.21 | 6.33 | 72441 | 455347 | -0.02 | -0.32% |
| 2009-06-18 | 6.42 | 6.45 | 6.26 | 6.35 | 82074 | 520028 | -0.07 | -1.09% |
| 2009-06-17 | 6.23 | 6.46 | 6.22 | 6.42 | 111950 | 713980 | 0.13 | 2.07% |
| 2009-06-16 | 6.12 | 6.32 | 6.05 | 6.29 | 93341 | 580845 | 0.12 | 1.95% |
| 2009-06-15 | 6.00 | 6.18 | 5.96 | 6.17 | 55383 | 336648 | 0.18 | 3.00% |
| 2009-06-12 | 6.18 | 6.30 | 5.92 | 5.99 | 86992 | 530381 | -0.27 | -4.31% |
| 2009-06-11 | 6.10 | 6.32 | 6.06 | 6.26 | 132522 | 822744 | 0.15 | 2.46% |
| 2009-06-10 | 6.07 | 6.18 | 6.03 | 6.11 | 62509 | 381025 | 0.02 | 0.33% |
| 2009-06-09 | 6.05 | 6.10 | 5.84 | 6.09 | 50821 | 303978 | 0.02 | 0.33% |
| 2009-06-08 | 6.12 | 6.19 | 5.99 | 6.07 | 81982 | 499140 | -0.15 | -2.41% |
| 2009-06-05 | 5.91 | 6.34 | 5.85 | 6.22 | 136209 | 829613 | 0.32 | 5.42% |
| 2009-06-04 | 5.90 | 5.94 | 5.78 | 5.90 | 54305 | 318173 | 0.01 | 0.17% |
| 2009-06-03 | 5.94 | 6.00 | 5.86 | 5.89 | 49197 | 291526 | -0.05 | -0.84% |
| 2009-06-02 | 6.05 | 6.05 | 5.87 | 5.94 | 75883 | 451822 | -0.11 | -1.82% |
| 2009-06-01 | 6.00 | 6.10 | 5.87 | 6.05 | 91095 | 544756 | 0.15 | 2.54% |
| 2009-05-27 | 5.81 | 5.90 | 5.64 | 5.90 | 62304 | 361416 | 0.13 | 2.25% |
| 2009-05-26 | 5.75 | 5.91 | 5.69 | 5.77 | 52840 | 307890 | 0.00 | 0.00% |
