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 | 8.70 | 8.95 | 8.61 | 8.87 | 104038 | 914412 | 0.16 | 1.84% |
| 2009-11-24 | 9.38 | 9.39 | 8.70 | 8.71 | 171129 | 1555454 | -0.64 | -6.84% |
| 2009-11-23 | 9.13 | 9.43 | 9.10 | 9.35 | 149245 | 1390043 | 0.22 | 2.41% |
| 2009-11-20 | 9.10 | 9.27 | 9.04 | 9.13 | 131170 | 1203905 | -0.04 | -0.44% |
| 2009-11-19 | 8.98 | 9.24 | 8.95 | 9.17 | 200740 | 1822905 | 0.23 | 2.57% |
| 2009-11-18 | 9.03 | 9.06 | 8.86 | 8.94 | 110071 | 984134 | -0.11 | -1.22% |
| 2009-11-17 | 9.08 | 9.08 | 8.89 | 9.05 | 145018 | 1301156 | 0.00 | 0.00% |
| 2009-11-16 | 8.96 | 9.13 | 8.91 | 9.05 | 200339 | 1803786 | 0.11 | 1.23% |
| 2009-11-13 | 8.62 | 8.98 | 8.60 | 8.94 | 231585 | 2044368 | 0.27 | 3.11% |
| 2009-11-12 | 8.52 | 8.75 | 8.52 | 8.67 | 107297 | 930924 | 0.15 | 1.76% |
| 2009-11-11 | 8.69 | 8.69 | 8.48 | 8.52 | 97191 | 831192 | -0.17 | -1.96% |
| 2009-11-10 | 8.76 | 8.80 | 8.66 | 8.69 | 106198 | 925409 | -0.04 | -0.46% |
| 2009-11-09 | 8.72 | 8.79 | 8.62 | 8.73 | 137518 | 1197716 | 0.04 | 0.46% |
| 2009-11-06 | 8.73 | 8.85 | 8.62 | 8.69 | 174934 | 1526456 | -0.02 | -0.23% |
| 2009-11-05 | 8.80 | 8.85 | 8.54 | 8.71 | 251875 | 2178020 | -0.22 | -2.46% |
| 2009-11-04 | 8.94 | 9.05 | 8.74 | 8.93 | 150991 | 1340663 | -0.09 | -1.00% |
| 2009-11-03 | 8.70 | 9.11 | 8.65 | 9.02 | 145523 | 1300861 | 0.20 | 2.27% |
| 2009-11-02 | 8.50 | 8.86 | 8.35 | 8.82 | 112294 | 974087 | 0.02 | 0.23% |
| 2009-10-30 | 8.73 | 9.00 | 8.68 | 8.80 | 130794 | 1156504 | 0.01 | 0.11% |
| 2009-10-29 | 8.30 | 9.26 | 8.28 | 8.79 | 157827 | 1390762 | 0.29 | 3.41% |
| 2009-10-28 | 8.36 | 8.52 | 8.22 | 8.50 | 57785 | 483418 | 0.08 | 0.95% |
| 2009-10-27 | 8.68 | 8.68 | 8.40 | 8.42 | 79848 | 680567 | -0.30 | -3.44% |
| 2009-10-26 | 8.65 | 8.84 | 8.58 | 8.72 | 137358 | 1198330 | 0.23 | 2.71% |
| 2009-10-23 | 8.43 | 8.60 | 8.40 | 8.49 | 126625 | 1076071 | 0.21 | 2.54% |
| 2009-10-22 | 8.48 | 8.49 | 8.18 | 8.28 | 83078 | 690415 | -0.23 | -2.70% |
| 2009-10-21 | 8.39 | 8.71 | 8.22 | 8.51 | 104764 | 889441 | 0.12 | 1.43% |
| 2009-10-20 | 8.38 | 8.58 | 8.21 | 8.39 | 94952 | 799217 | 0.01 | 0.12% |
| 2009-10-19 | 8.20 | 8.39 | 8.20 | 8.38 | 55409 | 461457 | 0.12 | 1.45% |
| 2009-10-16 | 8.35 | 8.50 | 8.11 | 8.26 | 60155 | 496623 | -0.07 | -0.84% |
| 2009-10-15 | 8.32 | 8.57 | 8.27 | 8.33 | 71297 | 599524 | 0.02 | 0.24% |
| 2009-10-14 | 8.34 | 8.55 | 8.14 | 8.31 | 100982 | 844811 | -0.03 | -0.36% |
| 2009-10-13 | 8.19 | 8.39 | 8.05 | 8.34 | 66288 | 547851 | 0.12 | 1.46% |
| 2009-10-12 | 7.90 | 8.25 | 7.84 | 8.22 | 105474 | 846942 | 0.37 | 4.71% |
| 2009-10-09 | 7.60 | 7.94 | 7.60 | 7.85 | 49552 | 386847 | 0.40 | 5.37% |
| 2009-09-30 | 7.46 | 7.64 | 7.43 | 7.45 | 32661 | 246332 | 0.07 | 0.95% |
| 2009-09-29 | 7.51 | 7.69 | 7.30 | 7.38 | 60880 | 452488 | -0.22 | -2.90% |
| 2009-09-28 | 8.00 | 8.10 | 7.52 | 7.60 | 58152 | 454983 | -0.52 | -6.40% |
| 2009-09-25 | 7.81 | 8.22 | 7.75 | 8.12 | 92817 | 746718 | 0.30 | 3.84% |
| 2009-09-24 | 7.80 | 7.93 | 7.51 | 7.82 | 65520 | 509410 | -0.08 | -1.01% |
| 2009-09-23 | 8.05 | 8.30 | 7.82 | 7.90 | 102695 | 824982 | -0.29 | -3.54% |
| N 2009-09-22 | 8.60 | 8.60 | 8.12 | 8.19 | 146553 | 1221741 | -0.36 | -4.21% |
| 2009-09-21 | 8.05 | 8.76 | 7.97 | 8.55 | 280528 | 2350632 | 0.36 | 4.40% |
| 2009-09-18 | 8.28 | 8.60 | 8.01 | 8.19 | 372785 | 3105842 | -0.09 | -1.09% |
| 2009-09-17 | 7.50 | 8.28 | 7.50 | 8.28 | 312536 | 2508295 | 0.75 | 9.96% |
| 2009-09-16 | 7.48 | 7.65 | 7.33 | 7.53 | 85599 | 641900 | 0.02 | 0.27% |
| 2009-09-15 | 7.40 | 7.60 | 7.38 | 7.51 | 88544 | 663635 | 0.12 | 1.62% |
| 2009-09-14 | 7.30 | 7.48 | 7.28 | 7.39 | 76611 | 564546 | 0.10 | 1.37% |
| 2009-09-11 | 7.19 | 7.33 | 7.15 | 7.29 | 53845 | 391498 | 0.10 | 1.39% |
| 2009-09-10 | 7.30 | 7.34 | 7.16 | 7.19 | 51178 | 370244 | -0.13 | -1.78% |
| 2009-09-09 | 7.25 | 7.34 | 7.13 | 7.32 | 85236 | 617462 | 0.07 | 0.97% |
| 2009-09-08 | 7.10 | 7.25 | 7.00 | 7.25 | 77059 | 550871 | 0.13 | 1.83% |
| 2009-09-07 | 7.14 | 7.24 | 7.06 | 7.12 | 72981 | 522391 | -0.01 | -0.14% |
| 2009-09-04 | 7.09 | 7.16 | 6.97 | 7.13 | 90729 | 641638 | 0.02 | 0.28% |
| 2009-09-03 | 6.82 | 7.18 | 6.78 | 7.11 | 82346 | 576073 | 0.27 | 3.95% |
| 2009-09-02 | 6.73 | 6.88 | 6.60 | 6.84 | 41948 | 284305 | 0.05 | 0.74% |
| 2009-09-01 | 6.79 | 6.95 | 6.66 | 6.79 | 45905 | 313366 | -0.01 | -0.15% |
| 2009-08-31 | 7.41 | 7.41 | 6.76 | 6.80 | 97269 | 679199 | -0.71 | -9.45% |
| 2009-08-28 | 7.63 | 7.75 | 7.48 | 7.51 | 61405 | 466598 | -0.27 | -3.47% |
| 2009-08-27 | 7.63 | 7.86 | 7.56 | 7.78 | 85192 | 658435 | 0.13 | 1.70% |
| 2009-08-26 | 7.41 | 7.73 | 7.30 | 7.65 | 81990 | 624213 | 0.24 | 3.24% |
| N 2009-08-25 | 7.74 | 7.74 | 7.18 | 7.41 | 99418 | 740167 | -0.37 | -4.76% |
| 2009-08-24 | 7.69 | 7.84 | 7.59 | 7.78 | 100522 | 775852 | 0.03 | 0.39% |
| 2009-08-21 | 7.68 | 7.80 | 7.50 | 7.75 | 111551 | 853165 | 0.07 | 0.91% |
| 2009-08-20 | 7.41 | 7.73 | 7.37 | 7.68 | 134629 | 1014019 | 0.14 | 1.86% |
| 2009-08-19 | 8.20 | 8.25 | 7.53 | 7.54 | 193000 | 1506453 | -0.81 | -9.70% |
| N 2009-08-18 | 9.18 | 9.25 | 8.24 | 8.35 | 341521 | 2852148 | -0.82 | -8.94% |
| 2009-08-17 | 9.01 | 9.55 | 8.91 | 9.17 | 442960 | 4120851 | 0.05 | 0.55% |
| 2009-08-14 | 9.28 | 9.35 | 8.71 | 9.12 | 224638 | 2045156 | -0.24 | -2.56% |
| N 2009-08-13 | 8.89 | 9.44 | 8.82 | 9.36 | 269830 | 2485602 | 0.52 | 5.88% |
| 2009-08-12 | 9.23 | 9.23 | 8.78 | 8.84 | 134695 | 1210594 | -0.32 | -3.49% |
| N 2009-08-11 | 8.85 | 9.17 | 8.85 | 9.16 | 144292 | 1305716 | 0.36 | 4.09% |
| 2009-08-10 | 8.82 | 8.97 | 8.61 | 8.80 | 80683 | 707725 | 0.04 | 0.46% |
| N 2009-08-07 | 8.96 | 9.07 | 8.67 | 8.76 | 126274 | 1126361 | -0.07 | -0.79% |
| N 2009-08-06 | 9.09 | 9.09 | 8.80 | 8.83 | 102979 | 918379 | -0.31 | -3.39% |
| N 2009-08-05 | 9.22 | 9.39 | 8.97 | 9.14 | 166274 | 1527342 | -0.03 | -0.33% |
| 2009-08-04 | 9.07 | 9.22 | 8.93 | 9.17 | 143893 | 1308597 | 0.11 | 1.21% |
| 2009-08-03 | 8.71 | 9.12 | 8.71 | 9.06 | 151177 | 1354663 | 0.34 | 3.90% |
| 2009-07-31 | 8.55 | 8.78 | 8.46 | 8.72 | 115872 | 1000144 | 0.25 | 2.95% |
| 2009-07-30 | 8.52 | 8.64 | 8.23 | 8.47 | 126182 | 1063350 | -0.04 | -0.47% |
| 2009-07-29 | 9.20 | 9.20 | 8.33 | 8.51 | 226323 | 1995048 | -0.75 | -8.10% |
| 2009-07-28 | 9.30 | 9.37 | 9.15 | 9.26 | 150424 | 1389182 | -0.13 | -1.38% |
| 2009-07-27 | 9.35 | 9.44 | 9.12 | 9.39 | 308581 | 2872022 | 0.17 | 1.84% |
| N 2009-07-24 | 8.97 | 9.31 | 8.86 | 9.22 | 253426 | 2311255 | 0.23 | 2.56% |
| N 2009-07-23 | 8.90 | 9.05 | 8.82 | 8.99 | 121161 | 1082869 | 0.05 | 0.56% |
| N 2009-07-22 | 8.74 | 9.01 | 8.72 | 8.94 | 161158 | 1435511 | 0.18 | 2.06% |
| N 2009-07-21 | 9.05 | 9.06 | 8.73 | 8.76 | 186611 | 1652861 | -0.34 | -3.74% |
| 2009-07-20 | 8.58 | 9.24 | 8.56 | 9.10 | 370681 | 3318232 | 0.56 | 6.56% |
| N 2009-07-17 | 8.48 | 8.61 | 8.45 | 8.54 | 102694 | 876604 | 0.06 | 0.71% |
| 2009-07-16 | 8.69 | 8.74 | 8.45 | 8.48 | 158261 | 1355289 | -0.18 | -2.08% |
| 2009-07-15 | 8.58 | 8.86 | 8.52 | 8.66 | 262086 | 2276704 | 0.10 | 1.17% |
| 2009-07-14 | 8.44 | 8.57 | 8.40 | 8.56 | 135159 | 1147928 | 0.15 | 1.78% |
| 2009-07-13 | 8.45 | 8.52 | 8.39 | 8.41 | 129898 | 1097188 | -0.07 | -0.82% |
| 2009-07-10 | 8.47 | 8.55 | 8.41 | 8.48 | 178122 | 1513318 | 0.04 | 0.47% |
| 2009-07-09 | 8.32 | 8.45 | 8.29 | 8.44 | 143924 | 1206351 | 0.12 | 1.44% |
| 2009-07-08 | 8.30 | 8.43 | 8.22 | 8.32 | 82646 | 686228 | -0.05 | -0.60% |
| 2009-07-07 | 8.28 | 8.48 | 8.21 | 8.37 | 167914 | 1400592 | 0.02 | 0.24% |
| 2009-07-06 | 8.29 | 8.40 | 8.19 | 8.35 | 195760 | 1626119 | 0.06 | 0.72% |
| 2009-07-03 | 8.05 | 8.30 | 7.96 | 8.29 | 166107 | 1356836 | 0.19 | 2.35% |
| 2009-07-02 | 8.12 | 8.12 | 8.01 | 8.10 | 67048 | 539691 | 0.07 | 0.87% |
| 2009-07-01 | 8.03 | 8.07 | 7.96 | 8.03 | 66778 | 535030 | 0.03 | 0.38% |
| 2009-06-30 | 8.28 | 8.33 | 7.98 | 8.00 | 111132 | 905285 | -0.26 | -3.15% |
| 2009-06-29 | 8.20 | 8.27 | 8.16 | 8.26 | 65790 | 540398 | 0.09 | 1.10% |
| 2009-06-26 | 8.15 | 8.20 | 8.09 | 8.17 | 47586 | 387646 | 0.03 | 0.37% |
| 2009-06-25 | 8.23 | 8.29 | 8.12 | 8.14 | 53479 | 437848 | -0.09 | -1.09% |
| 2009-06-24 | 8.15 | 8.24 | 8.14 | 8.23 | 60845 | 499020 | 0.09 | 1.11% |
| 2009-06-23 | 8.18 | 8.25 | 8.06 | 8.14 | 67318 | 548094 | -0.14 | -1.69% |
| N 2009-06-22 | 8.41 | 8.50 | 8.20 | 8.28 | 91053 | 761595 | -0.07 | -0.84% |
| 2009-06-19 | 8.34 | 8.44 | 8.27 | 8.35 | 90685 | 757082 | -0.01 | -0.12% |
| N 2009-06-18 | 8.53 | 8.54 | 8.31 | 8.36 | 140409 | 1177740 | -0.16 | -1.88% |
| N 2009-06-17 | 8.53 | 8.64 | 8.42 | 8.52 | 153657 | 1307964 | -0.01 | -0.12% |
| 2009-06-16 | 8.50 | 8.77 | 8.41 | 8.53 | 198577 | 1703082 | -0.09 | -1.04% |
| N 2009-06-15 | 8.40 | 8.68 | 8.33 | 8.62 | 297241 | 2525604 | 0.29 | 3.48% |
| 2009-06-12 | 8.20 | 8.52 | 8.08 | 8.33 | 173079 | 1435201 | 0.07 | 0.85% |
| 2009-06-11 | 8.25 | 8.43 | 8.14 | 8.26 | 145183 | 1206785 | 0.04 | 0.49% |
| 2009-06-10 | 8.00 | 8.31 | 7.98 | 8.22 | 94469 | 771110 | 0.25 | 3.14% |
| 2009-06-09 | 8.01 | 8.07 | 7.81 | 7.97 | 67913 | 536840 | -0.05 | -0.62% |
| 2009-06-08 | 8.12 | 8.14 | 7.99 | 8.02 | 50635 | 408156 | -0.18 | -2.19% |
| 2009-06-05 | 8.31 | 8.32 | 8.18 | 8.20 | 76564 | 630295 | -0.06 | -0.73% |
| 2009-06-04 | 8.36 | 8.42 | 8.16 | 8.26 | 85982 | 710668 | -0.08 | -0.96% |
| 2009-06-03 | 8.32 | 8.40 | 8.25 | 8.34 | 85195 | 709241 | -0.03 | -0.36% |
| 2009-06-02 | 8.22 | 8.44 | 8.20 | 8.37 | 111769 | 931090 | 0.17 | 2.07% |
| 2009-06-01 | 8.22 | 8.29 | 8.14 | 8.20 | 72968 | 598588 | 0.02 | 0.24% |
| 2009-05-27 | 8.36 | 8.42 | 8.09 | 8.18 | 89411 | 735673 | -0.14 | -1.68% |
| N 2009-05-26 | 8.65 | 8.65 | 8.22 | 8.32 | 214354 | 1805490 | -0.10 | -1.19% |
| 2009-05-25 | 7.98 | 8.42 | 7.95 | 8.42 | 108557 | 894831 | 0.13 | 1.57% |
