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 | 7.72 | 7.94 | 7.71 | 7.81 | 140947 | 1102018 | 0.02 | 0.26% |
| 2009-11-26 | 8.16 | 8.17 | 7.77 | 7.79 | 176478 | 1406280 | -0.37 | -4.53% |
| 2009-11-25 | 7.93 | 8.18 | 7.90 | 8.16 | 172840 | 1389803 | 0.19 | 2.38% |
| 2009-11-24 | 8.35 | 8.37 | 7.92 | 7.97 | 322284 | 2648616 | -0.36 | -4.32% |
| 2009-11-23 | 8.35 | 8.36 | 8.21 | 8.33 | 277854 | 2301581 | -0.02 | -0.24% |
| 2009-11-20 | 8.60 | 8.69 | 8.33 | 8.35 | 468390 | 3987985 | -0.12 | -1.42% |
| 2009-11-19 | 8.50 | 8.50 | 8.33 | 8.47 | 185702 | 1564672 | 0.02 | 0.24% |
| 2009-11-18 | 8.32 | 8.57 | 8.30 | 8.45 | 309052 | 2606722 | 0.16 | 1.93% |
| 2009-11-17 | 8.32 | 8.35 | 8.19 | 8.29 | 181752 | 1503066 | -0.01 | -0.12% |
| 2009-11-16 | 8.18 | 8.32 | 8.08 | 8.30 | 322702 | 2646444 | 0.16 | 1.97% |
| 2009-11-13 | 8.10 | 8.25 | 7.95 | 8.14 | 171810 | 1386664 | 0.02 | 0.25% |
| 2009-11-12 | 8.13 | 8.20 | 8.08 | 8.12 | 95741 | 779946 | 0.02 | 0.25% |
| 2009-11-11 | 8.18 | 8.19 | 8.05 | 8.10 | 106433 | 863083 | -0.09 | -1.10% |
| 2009-11-10 | 8.35 | 8.40 | 8.18 | 8.19 | 150023 | 1238200 | -0.11 | -1.32% |
| 2009-11-09 | 8.24 | 8.45 | 8.09 | 8.30 | 252622 | 2095995 | 0.15 | 1.84% |
| 2009-11-06 | 8.15 | 8.25 | 8.11 | 8.15 | 190314 | 1554656 | 0.02 | 0.25% |
| 2009-11-05 | 8.11 | 8.17 | 8.00 | 8.13 | 262165 | 2126273 | 0.12 | 1.50% |
| 2009-11-04 | 7.90 | 8.04 | 7.80 | 8.01 | 161955 | 1284027 | 0.11 | 1.39% |
| 2009-11-03 | 7.76 | 7.96 | 7.70 | 7.90 | 118222 | 927828 | 0.14 | 1.80% |
| 2009-11-02 | 7.60 | 7.79 | 7.54 | 7.76 | 83965 | 645277 | 0.05 | 0.65% |
| 2009-10-30 | 7.75 | 7.84 | 7.64 | 7.71 | 61781 | 478670 | 0.00 | 0.00% |
| 2009-10-29 | 7.85 | 7.85 | 7.65 | 7.71 | 85750 | 661865 | -0.18 | -2.28% |
| 2009-10-28 | 7.96 | 8.02 | 7.79 | 7.89 | 94223 | 743083 | -0.06 | -0.76% |
| 2009-10-27 | 8.00 | 8.08 | 7.86 | 7.95 | 91473 | 727251 | -0.09 | -1.12% |
| 2009-10-26 | 7.99 | 8.05 | 7.87 | 8.04 | 76735 | 610866 | 0.05 | 0.63% |
| 2009-10-23 | 7.87 | 8.05 | 7.87 | 7.99 | 120583 | 961606 | 0.13 | 1.65% |
| 2009-10-22 | 7.88 | 7.93 | 7.76 | 7.86 | 86962 | 679358 | -0.03 | -0.38% |
| 2009-10-21 | 7.99 | 8.09 | 7.88 | 7.89 | 130678 | 1043264 | -0.08 | -1.00% |
| 2009-10-20 | 8.05 | 8.14 | 7.90 | 7.97 | 147971 | 1181064 | -0.07 | -0.87% |
| 2009-10-19 | 7.90 | 8.09 | 7.88 | 8.04 | 157594 | 1261944 | 0.18 | 2.29% |
| 2009-10-16 | 7.95 | 7.97 | 7.77 | 7.86 | 77005 | 604141 | -0.02 | -0.25% |
| 2009-10-15 | 8.00 | 8.05 | 7.78 | 7.88 | 101785 | 800764 | -0.02 | -0.25% |
| 2009-10-14 | 8.00 | 8.05 | 7.85 | 7.90 | 130576 | 1036066 | -0.07 | -0.88% |
| 2009-10-13 | 7.90 | 7.98 | 7.75 | 7.97 | 174061 | 1369610 | -0.11 | -1.36% |
| 2009-10-12 | 7.69 | 8.25 | 7.50 | 8.08 | 302747 | 2410729 | 0.37 | 4.80% |
| 2009-10-09 | 7.28 | 7.74 | 7.28 | 7.71 | 122276 | 923579 | 0.45 | 6.20% |
| 2009-09-30 | 7.09 | 7.27 | 7.06 | 7.26 | 70940 | 508654 | 0.20 | 2.83% |
| 2009-09-29 | 7.06 | 7.17 | 6.85 | 7.06 | 54164 | 378641 | 0.00 | 0.00% |
| 2009-09-28 | 7.35 | 7.42 | 7.05 | 7.06 | 45491 | 329682 | -0.24 | -3.29% |
| 2009-09-25 | 7.28 | 7.43 | 7.17 | 7.30 | 81812 | 595472 | 0.02 | 0.28% |
| N 2009-09-24 | 7.40 | 7.48 | 7.13 | 7.28 | 88694 | 649890 | -0.20 | -2.67% |
| 2009-09-23 | 7.61 | 7.73 | 7.41 | 7.48 | 162925 | 1231260 | -0.24 | -3.11% |
| N 2009-09-22 | 7.80 | 8.16 | 7.68 | 7.72 | 408349 | 3256806 | 0.30 | 4.04% |
| 2009-09-18 | 7.61 | 7.68 | 7.24 | 7.42 | 122582 | 913762 | -0.24 | -3.13% |
| 2009-09-17 | 7.44 | 7.67 | 7.44 | 7.66 | 107217 | 809022 | 0.20 | 2.68% |
| N 2009-09-16 | 7.60 | 7.65 | 7.40 | 7.46 | 79765 | 598102 | -0.11 | -1.45% |
| N 2009-09-15 | 7.57 | 7.69 | 7.51 | 7.57 | 102194 | 776271 | 0.08 | 1.07% |
| N 2009-09-14 | 7.26 | 7.56 | 7.26 | 7.49 | 110293 | 821896 | 0.17 | 2.32% |
| 2009-09-11 | 7.27 | 7.40 | 7.25 | 7.32 | 79715 | 583518 | 0.10 | 1.39% |
| 2009-09-10 | 7.27 | 7.41 | 7.21 | 7.22 | 75854 | 554476 | -0.01 | -0.14% |
| 2009-09-09 | 7.20 | 7.28 | 7.12 | 7.23 | 75421 | 542926 | 0.03 | 0.42% |
| 2009-09-08 | 7.11 | 7.25 | 7.02 | 7.20 | 66729 | 477270 | 0.09 | 1.27% |
| 2009-09-07 | 7.11 | 7.20 | 7.07 | 7.11 | 74117 | 528688 | 0.01 | 0.14% |
| 2009-09-04 | 7.02 | 7.12 | 7.00 | 7.10 | 69931 | 493780 | 0.03 | 0.42% |
| 2009-09-03 | 6.81 | 7.10 | 6.81 | 7.07 | 84155 | 587637 | 0.23 | 3.36% |
| 2009-09-02 | 6.73 | 6.91 | 6.71 | 6.84 | 34841 | 236975 | 0.08 | 1.18% |
| 2009-09-01 | 6.70 | 6.96 | 6.70 | 6.76 | 61844 | 423887 | -0.04 | -0.59% |
| N 2009-08-31 | 7.24 | 7.25 | 6.75 | 6.80 | 91016 | 636390 | -0.51 | -6.98% |
| N 2009-08-28 | 7.46 | 7.48 | 7.21 | 7.31 | 86633 | 634548 | -0.07 | -0.95% |
| N 2009-08-27 | 7.31 | 7.50 | 7.23 | 7.38 | 91142 | 672803 | 0.01 | 0.14% |
| 2009-08-26 | 7.10 | 7.42 | 7.10 | 7.37 | 127351 | 934999 | 0.17 | 2.36% |
| 2009-08-25 | 7.16 | 7.21 | 6.87 | 7.20 | 113036 | 791173 | 0.02 | 0.28% |
| 2009-08-24 | 7.20 | 7.28 | 7.07 | 7.18 | 113846 | 818001 | -0.05 | -0.69% |
| N 2009-08-21 | 7.29 | 7.29 | 7.10 | 7.23 | 95183 | 685376 | 0.04 | 0.56% |
| N 2009-08-20 | 6.90 | 7.21 | 6.90 | 7.19 | 101745 | 721149 | 0.28 | 4.05% |
| N 2009-08-19 | 7.19 | 7.39 | 6.76 | 6.91 | 180949 | 1298998 | -0.15 | -2.12% |
| 2009-08-18 | 6.82 | 7.13 | 6.80 | 7.06 | 114232 | 795115 | 0.12 | 1.73% |
| 2009-08-17 | 7.20 | 7.20 | 6.78 | 6.94 | 140139 | 977257 | -0.33 | -4.54% |
| 2009-08-14 | 7.70 | 7.70 | 7.26 | 7.27 | 124753 | 928518 | -0.45 | -5.83% |
| 2009-08-13 | 7.75 | 7.82 | 7.54 | 7.72 | 107749 | 826206 | 0.00 | 0.00% |
| 2009-08-12 | 8.10 | 8.13 | 7.70 | 7.72 | 118922 | 940079 | -0.43 | -5.28% |
| 2009-08-11 | 8.20 | 8.24 | 8.08 | 8.15 | 113938 | 925046 | -0.03 | -0.37% |
| 2009-08-10 | 8.18 | 8.26 | 8.07 | 8.18 | 145464 | 1184312 | 0.09 | 1.11% |
| N 2009-08-07 | 8.51 | 8.57 | 8.04 | 8.09 | 251153 | 2075000 | -0.38 | -4.49% |
| N 2009-08-06 | 8.65 | 8.66 | 8.42 | 8.47 | 210238 | 1795788 | -0.27 | -3.09% |
| N 2009-08-05 | 8.42 | 8.82 | 8.40 | 8.74 | 393727 | 3391323 | 0.31 | 3.68% |
| 2009-08-04 | 8.53 | 8.54 | 8.24 | 8.43 | 196197 | 1638388 | -0.06 | -0.71% |
| 2009-08-03 | 8.42 | 8.54 | 8.35 | 8.49 | 238055 | 2015591 | 0.16 | 1.92% |
| 2009-07-31 | 8.00 | 8.40 | 8.00 | 8.33 | 227103 | 1879667 | 0.36 | 4.52% |
| 2009-07-30 | 8.00 | 8.14 | 7.75 | 7.97 | 169446 | 1344498 | -0.05 | -0.62% |
| 2009-07-29 | 8.50 | 8.65 | 7.71 | 8.02 | 288853 | 2405483 | -0.48 | -5.65% |
| 2009-07-28 | 8.40 | 8.55 | 8.33 | 8.50 | 209977 | 1777143 | 0.12 | 1.43% |
| 2009-07-27 | 8.32 | 8.44 | 8.30 | 8.38 | 177940 | 1489173 | 0.05 | 0.60% |
| 2009-07-24 | 8.59 | 8.64 | 8.20 | 8.33 | 277851 | 2328108 | -0.18 | -2.12% |
| 2009-07-23 | 8.44 | 8.58 | 8.33 | 8.51 | 215161 | 1820360 | 0.08 | 0.95% |
| 2009-07-22 | 8.49 | 8.53 | 8.30 | 8.43 | 291385 | 2444374 | 0.03 | 0.36% |
| N 2009-07-21 | 8.80 | 8.86 | 8.30 | 8.40 | 407904 | 3502351 | -0.56 | -6.25% |
| N 2009-07-20 | 8.59 | 9.09 | 8.51 | 8.96 | 523430 | 4648057 | 0.36 | 4.19% |
| N 2009-07-17 | 8.68 | 8.75 | 8.33 | 8.60 | 358951 | 3062465 | -0.06 | -0.69% |
| N 2009-07-16 | 8.76 | 8.84 | 8.45 | 8.66 | 358912 | 3095905 | -0.10 | -1.14% |
| 2009-07-15 | 8.33 | 8.84 | 8.30 | 8.76 | 501856 | 4314649 | 0.36 | 4.29% |
| 2009-07-14 | 8.15 | 8.40 | 8.12 | 8.40 | 330080 | 2734245 | 0.25 | 3.07% |
| 2009-07-13 | 8.16 | 8.22 | 8.05 | 8.15 | 182276 | 1483519 | -0.01 | -0.12% |
| 2009-07-10 | 8.24 | 8.35 | 8.13 | 8.16 | 221701 | 1827551 | -0.07 | -0.85% |
| 2009-07-09 | 8.17 | 8.23 | 8.05 | 8.23 | 202535 | 1652258 | 0.08 | 0.98% |
| N 2009-07-08 | 8.18 | 8.23 | 8.02 | 8.15 | 187185 | 1515378 | -0.05 | -0.61% |
| 2009-07-07 | 8.07 | 8.29 | 8.00 | 8.20 | 239133 | 1962971 | 0.11 | 1.36% |
| N 2009-07-06 | 8.06 | 8.27 | 7.97 | 8.09 | 306521 | 2488147 | 0.12 | 1.51% |
| N 2009-07-03 | 7.80 | 7.97 | 7.78 | 7.97 | 160205 | 1264564 | 0.14 | 1.79% |
| 2009-07-02 | 7.85 | 7.88 | 7.74 | 7.83 | 184612 | 1439932 | 0.00 | 0.00% |
| 2009-07-01 | 7.88 | 7.93 | 7.80 | 7.83 | 154257 | 1210834 | -0.09 | -1.14% |
| 2009-06-30 | 7.82 | 7.97 | 7.74 | 7.92 | 133330 | 1041698 | 0.14 | 1.80% |
| 2009-06-29 | 7.88 | 7.92 | 7.72 | 7.78 | 158757 | 1232265 | -0.10 | -1.27% |
| 2009-06-25 | 7.88 | 8.06 | 7.85 | 7.88 | 137527 | 1090522 | 0.01 | 0.13% |
| 2009-06-24 | 7.75 | 7.88 | 7.75 | 7.87 | 114160 | 893419 | 0.12 | 1.55% |
| 2009-06-23 | 7.90 | 7.95 | 7.69 | 7.75 | 316995 | 2470952 | -0.32 | -3.96% |
| N 2009-06-22 | 8.31 | 8.33 | 8.05 | 8.07 | 281346 | 2308465 | -0.18 | -2.18% |
| 2009-06-19 | 8.10 | 8.28 | 7.93 | 8.25 | 203686 | 1649854 | 0.15 | 1.85% |
| 2009-06-18 | 8.00 | 8.11 | 7.95 | 8.10 | 136819 | 1099773 | 0.09 | 1.12% |
| 2009-06-17 | 7.93 | 8.01 | 7.84 | 8.01 | 104134 | 825068 | 0.08 | 1.01% |
| 2009-06-16 | 8.11 | 8.13 | 7.88 | 7.93 | 169336 | 1349341 | -0.20 | -2.46% |
| 2009-06-15 | 8.04 | 8.22 | 8.04 | 8.13 | 83167 | 674874 | 0.08 | 0.99% |
| 2009-06-12 | 8.13 | 8.32 | 8.00 | 8.05 | 148319 | 1207728 | -0.17 | -2.07% |
| 2009-06-11 | 8.35 | 8.42 | 8.20 | 8.22 | 185661 | 1539862 | -0.24 | -2.84% |
| 2009-06-10 | 8.51 | 8.54 | 8.27 | 8.46 | 231945 | 1941546 | 0.00 | 0.00% |
| N 2009-06-09 | 8.40 | 8.60 | 8.36 | 8.46 | 168501 | 1423490 | 0.00 | 0.00% |
| N 2009-06-08 | 8.76 | 8.76 | 8.35 | 8.46 | 288669 | 2452761 | -0.28 | -3.20% |
| N 2009-06-05 | 9.45 | 9.49 | 8.63 | 8.74 | 760239 | 6748894 | -0.65 | -6.92% |
