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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 9.96 | 10.18 | 9.33 | 9.36 | 2133820 | 20976440 | -0.25 | -2.60% |
| 2009-11-23 | 8.73 | 9.61 | 8.69 | 9.61 | 1704717 | 16125211 | 0.87 | 9.95% |
| 2009-11-20 | 8.55 | 8.88 | 8.41 | 8.74 | 854311 | 7381160 | 0.17 | 1.98% |
| 2009-11-19 | 8.40 | 8.65 | 8.30 | 8.57 | 844434 | 7158769 | 0.09 | 1.06% |
| 2009-11-18 | 8.16 | 8.69 | 8.10 | 8.48 | 1076338 | 9065752 | 0.35 | 4.30% |
| 2009-11-17 | 8.18 | 8.22 | 8.01 | 8.13 | 670792 | 5434947 | 0.04 | 0.49% |
| 2009-11-16 | 7.94 | 8.21 | 7.92 | 8.09 | 815718 | 6605420 | 0.17 | 2.15% |
| 2009-11-13 | 7.82 | 7.98 | 7.76 | 7.92 | 407270 | 3206696 | 0.05 | 0.64% |
| 2009-11-12 | 7.75 | 8.05 | 7.75 | 7.87 | 470939 | 3722135 | 0.07 | 0.90% |
| 2009-11-11 | 7.90 | 7.90 | 7.73 | 7.80 | 327842 | 2557027 | -0.12 | -1.51% |
| 2009-11-10 | 8.10 | 8.11 | 7.91 | 7.92 | 600031 | 4785387 | -0.16 | -1.98% |
| 2009-11-09 | 7.80 | 8.10 | 7.71 | 8.08 | 579607 | 4571249 | 0.30 | 3.86% |
| 2009-11-06 | 7.79 | 7.90 | 7.71 | 7.78 | 541125 | 4231449 | 0.02 | 0.26% |
| 2009-11-05 | 7.70 | 7.82 | 7.64 | 7.76 | 309785 | 2393512 | 0.06 | 0.78% |
| 2009-11-04 | 7.80 | 7.80 | 7.65 | 7.70 | 348212 | 2681963 | -0.09 | -1.16% |
| 2009-11-03 | 7.56 | 7.89 | 7.56 | 7.79 | 555684 | 4314985 | 0.25 | 3.32% |
| 2009-11-02 | 7.25 | 7.55 | 7.20 | 7.54 | 277255 | 2054428 | 0.10 | 1.34% |
| 2009-10-30 | 7.50 | 7.59 | 7.41 | 7.44 | 203642 | 1524953 | 0.05 | 0.68% |
| 2009-10-29 | 7.53 | 7.61 | 7.36 | 7.39 | 235367 | 1759113 | -0.30 | -3.90% |
| 2009-10-28 | 7.40 | 7.75 | 7.36 | 7.69 | 324405 | 2469434 | 0.24 | 3.22% |
| 2009-10-27 | 7.63 | 7.63 | 7.43 | 7.45 | 310496 | 2331210 | -0.21 | -2.74% |
| 2009-10-26 | 7.76 | 7.77 | 7.62 | 7.66 | 237991 | 1826079 | -0.09 | -1.16% |
| 2009-10-23 | 7.68 | 7.79 | 7.67 | 7.75 | 332385 | 2570720 | 0.07 | 0.91% |
| 2009-10-22 | 7.68 | 7.81 | 7.63 | 7.68 | 286579 | 2205771 | -0.06 | -0.78% |
| 2009-10-21 | 7.94 | 7.94 | 7.72 | 7.74 | 474478 | 3695742 | -0.24 | -3.01% |
| 2009-10-20 | 7.85 | 8.08 | 7.73 | 7.98 | 710601 | 5637527 | 0.16 | 2.05% |
| 2009-10-19 | 7.75 | 7.95 | 7.75 | 7.82 | 456961 | 3571625 | 0.13 | 1.69% |
| 2009-10-15 | 7.85 | 7.92 | 7.60 | 7.69 | 439413 | 3402587 | -0.15 | -1.91% |
| 2009-10-14 | 7.94 | 7.97 | 7.71 | 7.84 | 741596 | 5810959 | -0.11 | -1.38% |
| 2009-10-13 | 7.52 | 8.19 | 7.43 | 7.95 | 1068125 | 8438717 | 0.47 | 6.28% |
| 2009-10-12 | 7.20 | 7.55 | 7.10 | 7.48 | 396005 | 2907009 | 0.25 | 3.46% |
| 2009-10-09 | 7.02 | 7.29 | 7.02 | 7.23 | 261526 | 1877617 | 0.24 | 3.43% |
| 2009-09-30 | 7.65 | 7.65 | 6.97 | 6.99 | 297274 | 2156456 | 0.00 | 0.00% |
| N 2009-09-24 | 7.19 | 7.19 | 6.73 | 6.99 | 287064 | 2006106 | -0.20 | -2.78% |
| 2009-09-23 | 7.18 | 7.34 | 7.09 | 7.19 | 279338 | 2011997 | 0.01 | 0.14% |
| 2009-09-22 | 7.42 | 7.47 | 7.15 | 7.18 | 239657 | 1751735 | -0.24 | -3.23% |
| 2009-09-21 | 7.25 | 7.45 | 7.03 | 7.42 | 316580 | 2288447 | 0.06 | 0.81% |
| 2009-09-18 | 7.69 | 7.70 | 7.20 | 7.36 | 515910 | 3861419 | -0.34 | -4.42% |
| 2009-09-17 | 7.66 | 7.80 | 7.51 | 7.70 | 637380 | 4880127 | 0.07 | 0.92% |
| N 2009-09-16 | 7.44 | 7.80 | 7.39 | 7.63 | 691465 | 5297650 | 0.10 | 1.33% |
| 2009-09-15 | 7.60 | 7.60 | 7.36 | 7.53 | 632484 | 4738277 | -0.10 | -1.31% |
| 2009-09-14 | 7.80 | 7.80 | 7.46 | 7.63 | 1346230 | 10257742 | 0.05 | 0.66% |
| N 2009-09-11 | 6.85 | 7.58 | 6.80 | 7.58 | 1367129 | 10192599 | 0.69 | 10.02% |
| N 2009-09-10 | 7.00 | 7.10 | 6.85 | 6.89 | 262136 | 1829099 | -0.13 | -1.85% |
| N 2009-09-09 | 7.14 | 7.28 | 6.92 | 7.02 | 423101 | 2992930 | 0.03 | 0.43% |
| 2009-09-07 | 6.89 | 7.19 | 6.85 | 6.99 | 506217 | 3549516 | 0.09 | 1.30% |
| 2009-09-04 | 6.70 | 7.18 | 6.64 | 6.90 | 516855 | 3568404 | 0.14 | 2.07% |
| N 2009-09-03 | 6.45 | 6.84 | 6.40 | 6.76 | 386194 | 2579376 | 0.26 | 4.00% |
| N 2009-09-02 | 6.35 | 6.58 | 6.28 | 6.50 | 227269 | 1462827 | 0.03 | 0.46% |
| 2009-09-01 | 6.25 | 6.79 | 6.20 | 6.47 | 369560 | 2417276 | 0.22 | 3.52% |
| 2009-08-31 | 6.80 | 6.80 | 6.20 | 6.25 | 285693 | 1837031 | -0.60 | -8.76% |
| 2009-08-28 | 7.00 | 7.04 | 6.72 | 6.85 | 276812 | 1895752 | -0.15 | -2.14% |
| 2009-08-27 | 7.02 | 7.20 | 6.89 | 7.00 | 380686 | 2680987 | -0.07 | -0.99% |
| 2009-08-26 | 6.79 | 7.28 | 6.69 | 7.07 | 483355 | 3436507 | 0.14 | 2.02% |
| N 2009-08-25 | 7.20 | 7.20 | 6.64 | 6.93 | 611943 | 4214970 | -0.35 | -4.81% |
| 2009-08-24 | 7.05 | 7.50 | 6.90 | 7.28 | 854698 | 6207539 | 0.38 | 5.51% |
| N 2009-08-21 | 6.38 | 6.90 | 6.20 | 6.90 | 684741 | 4570874 | 0.63 | 10.05% |
| N 2009-08-20 | 6.00 | 6.30 | 5.97 | 6.27 | 352056 | 2172407 | 0.22 | 3.64% |
| 2009-08-19 | 6.57 | 6.60 | 5.98 | 6.05 | 348948 | 2174726 | -0.51 | -7.77% |
| 2009-08-18 | 6.25 | 6.64 | 6.16 | 6.56 | 342317 | 2182431 | 0.21 | 3.31% |
| 2009-08-17 | 6.85 | 6.85 | 6.24 | 6.35 | 444186 | 2859739 | -0.58 | -8.37% |
| N 2009-08-14 | 7.52 | 7.59 | 6.90 | 6.93 | 455287 | 3280402 | -0.53 | -7.11% |
| N 2009-08-13 | 7.52 | 7.73 | 7.21 | 7.46 | 380802 | 2830521 | -0.20 | -2.61% |
| 2009-08-12 | 7.99 | 8.29 | 7.65 | 7.66 | 657170 | 5249947 | -0.43 | -5.32% |
| 2009-08-11 | 7.55 | 8.20 | 7.41 | 8.09 | 799796 | 6312158 | 0.59 | 7.87% |
| 2009-08-10 | 7.65 | 7.71 | 7.38 | 7.50 | 281658 | 2116478 | -0.03 | -0.40% |
| N 2009-08-07 | 7.73 | 7.84 | 7.43 | 7.53 | 347047 | 2664206 | -0.22 | -2.84% |
| 2009-08-06 | 7.90 | 7.93 | 7.58 | 7.75 | 496663 | 3844248 | -0.20 | -2.52% |
| 2009-08-05 | 8.01 | 8.16 | 7.81 | 7.95 | 512865 | 4077469 | -0.10 | -1.24% |
| 2009-08-04 | 8.20 | 8.20 | 7.90 | 8.05 | 660674 | 5320344 | -0.20 | -2.42% |
| 2009-08-03 | 8.20 | 8.45 | 7.98 | 8.25 | 917381 | 7544552 | 0.03 | 0.36% |
| 2009-07-31 | 8.19 | 8.45 | 7.81 | 8.22 | 1079760 | 8781433 | 0.03 | 0.37% |
| 2009-07-30 | 8.26 | 8.71 | 7.92 | 8.19 | 1175129 | 9740142 | -0.20 | -2.38% |
| N 2009-07-29 | 8.30 | 8.88 | 7.61 | 8.39 | 2325984 | 19662752 | 0.27 | 3.33% |
| 2009-07-28 | 7.40 | 8.12 | 7.28 | 8.12 | 1437674 | 11330560 | 0.74 | 10.03% |
| N 2009-07-27 | 7.29 | 7.49 | 7.28 | 7.38 | 541001 | 3987607 | 0.08 | 1.10% |
| N 2009-07-24 | 7.56 | 7.57 | 7.20 | 7.30 | 586560 | 4310894 | -0.25 | -3.31% |
| 2009-07-23 | 7.45 | 7.59 | 7.29 | 7.55 | 748781 | 5553164 | 0.08 | 1.07% |
| 2009-07-22 | 7.38 | 7.64 | 7.33 | 7.47 | 818341 | 6138177 | 0.09 | 1.22% |
| 2009-07-21 | 7.72 | 7.72 | 7.28 | 7.38 | 1000066 | 7478168 | -0.31 | -4.03% |
| 2009-07-20 | 7.70 | 7.88 | 7.48 | 7.69 | 1086076 | 8314632 | -0.01 | -0.13% |
| N 2009-07-17 | 7.76 | 7.92 | 7.61 | 7.70 | 1131178 | 8723849 | -0.20 | -2.53% |
| N 2009-07-16 | 8.21 | 8.68 | 7.66 | 7.90 | 2025278 | 16370086 | -0.27 | -3.31% |
| N 2009-07-15 | 7.63 | 8.17 | 7.39 | 8.17 | 1840456 | 14549150 | 0.74 | 9.96% |
| N 2009-07-14 | 7.00 | 7.43 | 6.70 | 7.43 | 1311401 | 9437861 | 0.68 | 10.07% |
| 2009-07-13 | 6.23 | 6.80 | 6.12 | 6.75 | 1402438 | 9231633 | 0.51 | 8.17% |
| 2009-07-10 | 6.11 | 6.47 | 6.11 | 6.24 | 1991454 | 12480788 | 0.35 | 5.94% |
| 2009-07-09 | 5.37 | 5.89 | 5.37 | 5.89 | 1454363 | 8308478 | 0.54 | 10.09% |
| 2009-07-08 | 5.25 | 5.38 | 5.21 | 5.35 | 488368 | 2592806 | 0.08 | 1.52% |
| 2009-07-07 | 5.20 | 5.39 | 5.18 | 5.27 | 481193 | 2548466 | 0.05 | 0.96% |
| 2009-07-06 | 5.19 | 5.28 | 5.13 | 5.22 | 384317 | 1995531 | 0.04 | 0.77% |
| 2009-07-03 | 5.20 | 5.21 | 5.12 | 5.18 | 258384 | 1333697 | -0.01 | -0.19% |
| 2009-07-02 | 5.18 | 5.26 | 5.15 | 5.19 | 290755 | 1506685 | 0.01 | 0.19% |
| 2009-07-01 | 5.16 | 5.25 | 5.15 | 5.18 | 261439 | 1355333 | -0.01 | -0.19% |
| 2009-06-30 | 5.38 | 5.41 | 5.17 | 5.19 | 459353 | 2418585 | -0.19 | -3.53% |
| 2009-06-29 | 5.11 | 5.50 | 5.10 | 5.38 | 919489 | 4884713 | 0.28 | 5.49% |
| 2009-06-26 | 5.11 | 5.14 | 5.07 | 5.10 | 198534 | 1011000 | -0.03 | -0.58% |
| 2009-06-25 | 5.10 | 5.16 | 5.07 | 5.13 | 271052 | 1387249 | 0.01 | 0.20% |
| 2009-06-24 | 5.07 | 5.18 | 5.05 | 5.12 | 287768 | 1468954 | 0.04 | 0.79% |
| 2009-06-23 | 5.10 | 5.15 | 5.04 | 5.08 | 304632 | 1554425 | -0.10 | -1.93% |
| 2009-06-22 | 5.08 | 5.27 | 5.03 | 5.18 | 521482 | 2679347 | 0.12 | 2.37% |
| 2009-06-19 | 5.08 | 5.13 | 5.01 | 5.06 | 233337 | 1179122 | -0.03 | -0.59% |
| 2009-06-18 | 5.04 | 5.18 | 5.02 | 5.09 | 316987 | 1616709 | 0.04 | 0.79% |
| 2009-06-17 | 5.08 | 5.09 | 5.01 | 5.05 | 164849 | 830304 | -0.03 | -0.59% |
| 2009-06-16 | 5.03 | 5.08 | 4.97 | 5.08 | 217096 | 1087762 | 0.03 | 0.59% |
| 2009-06-15 | 5.02 | 5.05 | 5.00 | 5.05 | 160496 | 806344 | 0.03 | 0.60% |
| 2009-06-12 | 5.11 | 5.14 | 5.00 | 5.02 | 260714 | 1316219 | -0.09 | -1.76% |
| 2009-06-11 | 5.20 | 5.20 | 5.08 | 5.11 | 215093 | 1103876 | -0.08 | -1.54% |
| 2009-06-10 | 5.11 | 5.20 | 5.05 | 5.19 | 322102 | 1648909 | 0.08 | 1.57% |
| 2009-06-09 | 5.15 | 5.18 | 5.02 | 5.11 | 261755 | 1331629 | -0.05 | -0.97% |
| 2009-06-08 | 5.18 | 5.30 | 5.10 | 5.16 | 252602 | 1311932 | -0.02 | -0.39% |
| 2009-06-05 | 5.14 | 5.25 | 5.08 | 5.18 | 360304 | 1860063 | 0.02 | 0.39% |
| 2009-06-04 | 5.29 | 5.33 | 5.08 | 5.16 | 419210 | 2171803 | -0.12 | -2.27% |
| N 2009-06-03 | 5.32 | 5.47 | 5.22 | 5.28 | 624666 | 3329760 | -0.03 | -0.56% |
| 2009-06-02 | 5.00 | 5.48 | 4.92 | 5.31 | 922687 | 4865429 | 0.32 | 6.41% |
| 2009-06-01 | 5.03 | 5.04 | 4.93 | 4.99 | 333634 | 1659173 | 0.01 | 0.20% |
| 2009-05-27 | 4.92 | 5.05 | 4.92 | 4.98 | 317037 | 1575012 | 0.08 | 1.63% |
| 2009-05-26 | 5.04 | 5.08 | 4.89 | 4.90 | 524826 | 2609527 | -0.13 | -2.58% |
| 2009-05-25 | 5.07 | 5.08 | 4.91 | 5.03 | 521390 | 2594929 | -0.17 | -3.27% |
