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 | 8.20 | 8.20 | 7.84 | 7.84 | 40561 | 320494 | -0.41 | -4.97% |
| 2009-11-26 | 8.52 | 8.78 | 8.15 | 8.25 | 63277 | 537219 | -0.19 | -2.25% |
| 2009-11-25 | 8.26 | 8.45 | 8.06 | 8.44 | 53291 | 440559 | 0.14 | 1.69% |
| 2009-11-24 | 8.60 | 8.91 | 8.16 | 8.30 | 85672 | 732748 | -0.22 | -2.58% |
| 2009-11-23 | 8.18 | 8.64 | 8.12 | 8.52 | 51917 | 435337 | 0.28 | 3.40% |
| 2009-11-20 | 7.86 | 8.26 | 7.79 | 8.24 | 65667 | 532357 | 0.37 | 4.70% |
| 2009-11-19 | 7.76 | 7.90 | 7.74 | 7.87 | 28697 | 224081 | 0.08 | 1.03% |
| 2009-11-18 | 7.73 | 7.95 | 7.67 | 7.79 | 31019 | 242033 | 0.12 | 1.56% |
| 2009-11-17 | 7.80 | 7.80 | 7.64 | 7.67 | 29803 | 228982 | -0.12 | -1.54% |
| 2009-11-16 | 7.71 | 7.98 | 7.71 | 7.79 | 32055 | 250765 | 0.07 | 0.91% |
| 2009-11-13 | 7.73 | 7.74 | 7.46 | 7.72 | 38949 | 296147 | -0.03 | -0.39% |
| 2009-11-12 | 7.70 | 8.00 | 7.69 | 7.75 | 34846 | 272632 | 0.06 | 0.78% |
| 2009-11-11 | 7.77 | 7.77 | 7.60 | 7.69 | 31538 | 242106 | -0.08 | -1.03% |
| 2009-11-10 | 7.59 | 7.79 | 7.55 | 7.77 | 34662 | 264997 | 0.18 | 2.37% |
| 2009-11-09 | 7.54 | 7.60 | 7.40 | 7.59 | 33313 | 250889 | 0.07 | 0.93% |
| 2009-11-06 | 7.31 | 7.58 | 7.21 | 7.52 | 50220 | 373249 | 0.24 | 3.30% |
| 2009-11-05 | 7.34 | 7.34 | 7.17 | 7.28 | 27300 | 197728 | -0.06 | -0.82% |
| 2009-11-04 | 7.11 | 7.38 | 7.11 | 7.34 | 37302 | 271908 | 0.22 | 3.09% |
| 2009-11-03 | 6.98 | 7.19 | 6.95 | 7.12 | 28997 | 206458 | 0.12 | 1.71% |
| 2009-11-02 | 6.89 | 7.03 | 6.75 | 7.00 | 30705 | 211718 | -0.01 | -0.14% |
| 2009-10-30 | 7.02 | 7.15 | 6.96 | 7.01 | 33305 | 235052 | -0.06 | -0.85% |
| 2009-10-29 | 7.00 | 7.28 | 6.88 | 7.07 | 66030 | 469486 | 0.14 | 2.02% |
| 2009-10-28 | 6.69 | 6.93 | 6.62 | 6.93 | 44426 | 306913 | 0.33 | 5.00% |
| 2009-10-27 | 6.73 | 6.74 | 6.59 | 6.60 | 29217 | 194282 | -0.25 | -3.65% |
| 2009-10-26 | 7.17 | 7.17 | 6.84 | 6.85 | 66263 | 458206 | -0.35 | -4.86% |
| 2009-10-23 | 7.01 | 7.20 | 7.01 | 7.20 | 53555 | 385144 | 0.34 | 4.96% |
| 2009-10-22 | 6.78 | 6.96 | 6.76 | 6.86 | 25640 | 176021 | 0.07 | 1.03% |
| 2009-10-21 | 6.78 | 6.83 | 6.75 | 6.79 | 21058 | 142854 | -0.03 | -0.44% |
| 2009-10-20 | 6.87 | 6.87 | 6.72 | 6.82 | 29023 | 196743 | 0.00 | 0.00% |
| 2009-10-19 | 6.64 | 6.85 | 6.51 | 6.82 | 28057 | 188534 | 0.18 | 2.71% |
| 2009-10-16 | 6.41 | 6.71 | 6.35 | 6.64 | 34950 | 229471 | 0.23 | 3.59% |
| 2009-10-15 | 6.41 | 6.46 | 6.36 | 6.41 | 15378 | 98317 | 0.03 | 0.47% |
| 2009-10-14 | 6.40 | 6.48 | 6.30 | 6.38 | 23943 | 153402 | 0.03 | 0.47% |
| 2009-10-13 | 6.22 | 6.35 | 6.21 | 6.35 | 15644 | 98265 | 0.11 | 1.76% |
| 2009-10-12 | 6.34 | 6.45 | 6.22 | 6.24 | 21028 | 133523 | -0.10 | -1.58% |
| 2009-10-09 | 6.10 | 6.39 | 6.10 | 6.34 | 21132 | 132785 | 0.25 | 4.11% |
| 2009-09-30 | 5.85 | 6.09 | 5.85 | 6.09 | 19227 | 114761 | 0.29 | 5.00% |
| 2009-09-29 | 6.03 | 6.08 | 5.73 | 5.80 | 22213 | 128975 | -0.23 | -3.81% |
| 2009-09-28 | 6.20 | 6.33 | 6.00 | 6.03 | 11155 | 69052 | -0.15 | -2.43% |
| 2009-09-25 | 6.27 | 6.30 | 6.16 | 6.18 | 13800 | 85989 | -0.09 | -1.44% |
| 2009-09-24 | 6.37 | 6.37 | 6.06 | 6.27 | 24258 | 151161 | -0.10 | -1.57% |
| 2009-09-23 | 6.67 | 6.74 | 6.37 | 6.37 | 27278 | 177857 | -0.33 | -4.92% |
| 2009-09-22 | 7.02 | 7.02 | 6.70 | 6.70 | 22902 | 156804 | -0.23 | -3.32% |
| 2009-09-21 | 7.04 | 7.04 | 6.75 | 6.93 | 29638 | 203974 | -0.12 | -1.70% |
| 2009-09-18 | 7.13 | 7.20 | 6.91 | 7.05 | 46395 | 327973 | -0.07 | -0.98% |
| 2009-09-17 | 7.11 | 7.23 | 7.01 | 7.12 | 37042 | 264224 | 0.05 | 0.71% |
| 2009-09-16 | 6.80 | 7.17 | 6.72 | 7.07 | 54256 | 377208 | 0.24 | 3.51% |
| 2009-09-15 | 6.76 | 7.00 | 6.70 | 6.83 | 53607 | 369807 | 0.06 | 0.89% |
| 2009-09-14 | 6.46 | 6.77 | 6.43 | 6.77 | 65179 | 436968 | 0.32 | 4.96% |
| 2009-09-11 | 6.32 | 6.55 | 6.31 | 6.45 | 22703 | 145839 | 0.13 | 2.06% |
| 2009-09-10 | 6.56 | 6.56 | 6.31 | 6.32 | 29948 | 192537 | -0.22 | -3.36% |
| 2009-09-09 | 6.23 | 6.54 | 6.18 | 6.54 | 41054 | 260793 | 0.31 | 4.98% |
| 2009-09-08 | 6.25 | 6.25 | 6.10 | 6.23 | 21260 | 131666 | -0.02 | -0.32% |
| 2009-09-07 | 6.20 | 6.25 | 6.11 | 6.25 | 30429 | 188199 | 0.09 | 1.46% |
| 2009-09-04 | 6.05 | 6.25 | 6.00 | 6.16 | 30795 | 189010 | 0.16 | 2.67% |
| 2009-09-03 | 5.71 | 6.00 | 5.68 | 6.00 | 35404 | 210857 | 0.29 | 5.08% |
| 2009-09-02 | 5.95 | 5.95 | 5.71 | 5.71 | 37836 | 219044 | -0.30 | -4.99% |
| 2009-09-01 | 6.03 | 6.19 | 6.01 | 6.01 | 36113 | 217925 | -0.32 | -5.05% |
| 2009-08-31 | 6.60 | 6.61 | 6.33 | 6.33 | 17410 | 110585 | -0.33 | -4.96% |
| 2009-08-28 | 6.86 | 6.95 | 6.60 | 6.66 | 26681 | 179437 | -0.21 | -3.06% |
| 2009-08-27 | 6.65 | 6.96 | 6.65 | 6.87 | 39225 | 268015 | 0.18 | 2.69% |
| 2009-08-26 | 6.54 | 6.80 | 6.36 | 6.69 | 39061 | 259791 | 0.14 | 2.14% |
| 2009-08-25 | 6.92 | 6.94 | 6.55 | 6.55 | 48338 | 321206 | -0.34 | -4.93% |
| 2009-08-24 | 6.91 | 6.97 | 6.79 | 6.89 | 58548 | 401403 | -0.01 | -0.14% |
| 2009-08-21 | 7.05 | 7.10 | 6.80 | 6.90 | 58955 | 408913 | -0.10 | -1.43% |
| N 2009-08-20 | 7.29 | 7.29 | 6.89 | 7.00 | 61313 | 431457 | -0.25 | -3.45% |
| 2009-08-19 | 7.50 | 7.54 | 7.16 | 7.25 | 66454 | 479362 | -0.29 | -3.85% |
| 2009-08-17 | 7.91 | 7.94 | 7.54 | 7.54 | 53201 | 411642 | -0.40 | -5.04% |
| 2009-08-14 | 8.00 | 8.05 | 7.81 | 7.94 | 88684 | 704942 | 0.03 | 0.38% |
| 2009-08-13 | 7.86 | 8.00 | 7.48 | 7.91 | 69712 | 540698 | 0.05 | 0.64% |
| 2009-08-12 | 8.18 | 8.20 | 7.72 | 7.86 | 72754 | 582610 | -0.27 | -3.32% |
| 2009-08-11 | 8.01 | 8.17 | 7.92 | 8.13 | 75897 | 613324 | 0.12 | 1.50% |
| 2009-08-10 | 8.09 | 8.10 | 7.90 | 8.01 | 44698 | 358012 | 0.03 | 0.38% |
| 2009-08-07 | 8.14 | 8.31 | 7.91 | 7.98 | 114655 | 938090 | -0.04 | -0.50% |
| 2009-08-06 | 7.99 | 8.20 | 7.81 | 8.02 | 77831 | 621143 | 0.02 | 0.25% |
| 2009-08-05 | 8.08 | 8.15 | 7.69 | 8.00 | 58268 | 464190 | -0.08 | -0.99% |
| 2009-08-04 | 8.20 | 8.32 | 8.04 | 8.08 | 68903 | 562303 | -0.17 | -2.06% |
| 2009-08-03 | 7.96 | 8.33 | 7.86 | 8.25 | 98946 | 807384 | 0.31 | 3.90% |
| 2009-07-31 | 7.89 | 8.09 | 7.77 | 7.94 | 52265 | 415518 | 0.04 | 0.51% |
| 2009-07-30 | 7.88 | 8.05 | 7.50 | 7.90 | 70541 | 543270 | 0.01 | 0.13% |
| 2009-07-29 | 8.33 | 8.50 | 7.89 | 7.89 | 76689 | 627158 | -0.43 | -5.17% |
| 2009-07-28 | 8.25 | 8.39 | 8.05 | 8.32 | 85469 | 701442 | 0.07 | 0.85% |
| 2009-07-27 | 8.24 | 8.31 | 8.03 | 8.25 | 60243 | 492642 | 0.02 | 0.24% |
| N 2009-07-24 | 8.58 | 8.72 | 8.22 | 8.23 | 141579 | 1179614 | -0.42 | -4.86% |
| N 2009-07-23 | 8.90 | 9.00 | 8.48 | 8.65 | 134377 | 1156026 | -0.28 | -3.13% |
| 2009-07-22 | 8.90 | 9.25 | 8.67 | 8.93 | 117390 | 1047390 | 0.05 | 0.56% |
| 2009-07-21 | 9.08 | 9.36 | 8.80 | 8.88 | 150346 | 1371844 | -0.08 | -0.89% |
| 2009-07-20 | 8.66 | 9.02 | 8.61 | 8.96 | 145826 | 1296515 | 0.28 | 3.23% |
| 2009-07-17 | 8.50 | 8.83 | 8.20 | 8.68 | 121432 | 1037368 | 0.05 | 0.58% |
| N 2009-07-16 | 8.80 | 9.00 | 8.50 | 8.63 | 120284 | 1041743 | -0.10 | -1.15% |
| 2009-07-15 | 8.47 | 8.78 | 8.33 | 8.73 | 94854 | 818373 | 0.37 | 4.43% |
| 2009-07-14 | 8.09 | 8.40 | 7.95 | 8.36 | 96941 | 796779 | 0.36 | 4.50% |
| 2009-07-13 | 7.60 | 8.01 | 7.50 | 8.00 | 101709 | 798717 | 0.35 | 4.58% |
| 2009-07-10 | 7.68 | 7.68 | 7.41 | 7.65 | 76142 | 575833 | 0.07 | 0.92% |
| 2009-07-09 | 7.21 | 7.58 | 7.13 | 7.58 | 101355 | 750831 | 0.36 | 4.99% |
| 2009-07-08 | 7.06 | 7.30 | 6.99 | 7.22 | 70575 | 504913 | 0.10 | 1.40% |
| 2009-07-07 | 6.90 | 7.27 | 6.82 | 7.12 | 88106 | 628090 | 0.19 | 2.74% |
| 2009-07-06 | 6.70 | 6.93 | 6.63 | 6.93 | 40945 | 276990 | 0.23 | 3.43% |
| 2009-07-03 | 6.78 | 6.85 | 6.68 | 6.70 | 28064 | 189365 | -0.09 | -1.32% |
| 2009-07-02 | 6.73 | 6.79 | 6.70 | 6.79 | 23573 | 158803 | 0.07 | 1.04% |
| 2009-07-01 | 6.66 | 6.83 | 6.66 | 6.72 | 32657 | 219531 | -0.11 | -1.61% |
| 2009-06-30 | 7.18 | 7.20 | 6.76 | 6.83 | 55906 | 385229 | -0.16 | -2.29% |
| 2009-06-29 | 6.94 | 7.01 | 6.89 | 6.99 | 28883 | 200417 | 0.05 | 0.72% |
| 2009-06-26 | 7.05 | 7.09 | 6.91 | 6.94 | 25335 | 176117 | -0.07 | -1.00% |
| 2009-06-25 | 7.16 | 7.21 | 6.99 | 7.01 | 34170 | 241476 | -0.10 | -1.41% |
| 2009-06-24 | 7.04 | 7.20 | 6.98 | 7.11 | 42891 | 305010 | 0.07 | 0.99% |
| 2009-06-23 | 6.85 | 7.15 | 6.78 | 7.04 | 47191 | 332064 | 0.12 | 1.73% |
| 2009-06-22 | 6.85 | 7.10 | 6.76 | 6.92 | 47379 | 330544 | 0.08 | 1.17% |
| 2009-06-19 | 6.85 | 6.91 | 6.75 | 6.84 | 22316 | 151810 | 0.01 | 0.15% |
| 2009-06-18 | 6.90 | 6.97 | 6.80 | 6.83 | 31246 | 215325 | -0.13 | -1.87% |
| 2009-06-17 | 6.72 | 6.99 | 6.68 | 6.96 | 32979 | 226270 | 0.24 | 3.57% |
| 2009-06-16 | 6.73 | 6.85 | 6.65 | 6.72 | 20643 | 138319 | -0.10 | -1.47% |
| 2009-06-15 | 6.80 | 6.86 | 6.60 | 6.82 | 36051 | 241132 | -0.05 | -0.73% |
| 2009-06-12 | 7.13 | 7.22 | 6.78 | 6.87 | 47157 | 331882 | -0.26 | -3.65% |
| 2009-06-11 | 7.15 | 7.22 | 7.01 | 7.13 | 45383 | 322626 | 0.11 | 1.57% |
| 2009-06-10 | 7.01 | 7.05 | 6.90 | 7.02 | 31171 | 217727 | 0.04 | 0.57% |
| 2009-06-09 | 7.12 | 7.26 | 6.81 | 6.98 | 36827 | 258284 | -0.17 | -2.38% |
| 2009-06-08 | 7.34 | 7.34 | 6.99 | 7.15 | 42981 | 306197 | 0.16 | 2.29% |
| 2009-06-05 | 6.88 | 7.18 | 6.88 | 6.99 | 49749 | 351505 | 0.12 | 1.75% |
| 2009-06-04 | 7.00 | 7.00 | 6.81 | 6.87 | 48326 | 333031 | -0.20 | -2.83% |
| 2009-06-03 | 6.69 | 7.07 | 6.61 | 7.07 | 85302 | 597051 | 0.34 | 5.05% |
| 2009-06-02 | 6.69 | 6.77 | 6.47 | 6.73 | 49845 | 329479 | 0.04 | 0.60% |
| 2009-06-01 | 6.63 | 6.75 | 6.60 | 6.69 | 30391 | 202432 | 0.10 | 1.52% |
