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 | 8.33 | 8.57 | 8.00 | 8.00 | 47473 | 388421 | -0.42 | -4.99% |
| 2009-11-25 | 8.17 | 8.50 | 8.10 | 8.42 | 40502 | 336134 | 0.18 | 2.18% |
| 2009-11-24 | 8.49 | 8.85 | 8.10 | 8.24 | 72301 | 617225 | -0.21 | -2.48% |
| 2009-11-23 | 8.23 | 8.51 | 8.09 | 8.45 | 49773 | 413565 | 0.20 | 2.42% |
| 2009-11-20 | 8.04 | 8.40 | 7.96 | 8.25 | 50693 | 417949 | 0.20 | 2.48% |
| 2009-11-19 | 7.80 | 8.10 | 7.80 | 8.05 | 44505 | 356061 | 0.18 | 2.29% |
| 2009-11-18 | 7.76 | 7.96 | 7.65 | 7.87 | 30008 | 235289 | 0.07 | 0.90% |
| 2009-11-17 | 7.97 | 7.99 | 7.61 | 7.80 | 42936 | 334575 | -0.15 | -1.89% |
| 2009-11-16 | 7.96 | 8.04 | 7.83 | 7.95 | 42178 | 333791 | -0.01 | -0.13% |
| 2009-11-13 | 7.94 | 8.10 | 7.65 | 7.96 | 45680 | 359644 | 0.03 | 0.38% |
| 2009-11-12 | 7.81 | 8.17 | 7.70 | 7.93 | 72351 | 576526 | 0.14 | 1.80% |
| 2009-11-11 | 7.44 | 7.79 | 7.40 | 7.79 | 69837 | 542168 | 0.37 | 4.99% |
| 2009-11-10 | 7.42 | 7.50 | 7.35 | 7.42 | 28537 | 211807 | 0.00 | 0.00% |
| 2009-11-09 | 7.50 | 7.65 | 7.33 | 7.42 | 77034 | 576573 | 0.11 | 1.50% |
| 2009-11-06 | 7.09 | 7.31 | 7.06 | 7.31 | 58009 | 422203 | 0.35 | 5.03% |
| 2009-11-05 | 7.00 | 7.01 | 6.90 | 6.96 | 20272 | 140870 | 0.02 | 0.29% |
| 2009-11-04 | 6.91 | 7.04 | 6.83 | 6.94 | 25045 | 174164 | 0.03 | 0.43% |
| 2009-11-03 | 6.70 | 6.92 | 6.66 | 6.91 | 30097 | 204492 | 0.21 | 3.13% |
| 2009-11-02 | 6.43 | 6.70 | 6.31 | 6.70 | 23334 | 153498 | 0.13 | 1.98% |
| 2009-10-30 | 6.56 | 6.72 | 6.56 | 6.57 | 25953 | 172293 | 0.01 | 0.15% |
| 2009-10-29 | 6.81 | 6.87 | 6.56 | 6.56 | 44505 | 295170 | -0.35 | -5.07% |
| 2009-10-28 | 6.91 | 6.97 | 6.80 | 6.91 | 19666 | 135416 | 0.01 | 0.14% |
| 2009-10-27 | 6.98 | 7.05 | 6.88 | 6.90 | 27129 | 188172 | -0.15 | -2.13% |
| 2009-10-26 | 7.15 | 7.17 | 6.95 | 7.05 | 29892 | 210508 | -0.10 | -1.40% |
| 2009-10-23 | 7.12 | 7.29 | 7.08 | 7.15 | 23371 | 167723 | 0.00 | 0.00% |
| 2009-10-22 | 7.08 | 7.19 | 6.90 | 7.15 | 35895 | 252531 | -0.03 | -0.42% |
| 2009-10-21 | 7.20 | 7.40 | 7.12 | 7.18 | 54218 | 391920 | -0.02 | -0.28% |
| 2009-10-20 | 6.90 | 7.20 | 6.83 | 7.20 | 68751 | 486660 | 0.34 | 4.96% |
| 2009-10-19 | 6.72 | 6.88 | 6.72 | 6.86 | 28368 | 193485 | 0.06 | 0.88% |
| 2009-10-16 | 6.80 | 6.86 | 6.63 | 6.80 | 26443 | 177049 | 0.00 | 0.00% |
| 2009-10-15 | 6.88 | 6.90 | 6.69 | 6.80 | 26514 | 179881 | -0.07 | -1.02% |
| 2009-10-14 | 7.10 | 7.10 | 6.82 | 6.87 | 32411 | 223943 | -0.01 | -0.14% |
| 2009-10-13 | 6.89 | 6.93 | 6.73 | 6.88 | 30129 | 205550 | 0.01 | 0.15% |
| 2009-10-12 | 6.80 | 6.99 | 6.71 | 6.87 | 34957 | 239675 | 0.11 | 1.63% |
| 2009-10-09 | 6.59 | 6.85 | 6.54 | 6.76 | 36041 | 241888 | 0.18 | 2.74% |
| 2009-09-30 | 6.60 | 6.75 | 6.45 | 6.58 | 37657 | 246900 | -0.02 | -0.30% |
| 2009-09-29 | 6.60 | 6.88 | 6.33 | 6.60 | 66362 | 439298 | -0.06 | -0.90% |
| 2009-09-28 | 6.40 | 6.88 | 6.35 | 6.66 | 57051 | 381426 | 0.08 | 1.22% |
| 2009-09-25 | 6.38 | 6.75 | 6.36 | 6.58 | 98308 | 654944 | 0.15 | 2.33% |
| 2009-09-24 | 6.33 | 6.44 | 6.25 | 6.43 | 19116 | 121339 | 0.03 | 0.47% |
| 2009-09-23 | 6.39 | 6.48 | 6.25 | 6.40 | 20831 | 132806 | 0.01 | 0.16% |
| 2009-09-22 | 6.34 | 6.68 | 6.33 | 6.39 | 27769 | 180687 | -0.06 | -0.93% |
| 2009-09-21 | 6.35 | 6.49 | 6.18 | 6.45 | 24215 | 153047 | -0.05 | -0.77% |
| 2009-09-18 | 6.81 | 6.87 | 6.47 | 6.50 | 25206 | 168030 | -0.31 | -4.55% |
| 2009-09-17 | 6.60 | 6.93 | 6.56 | 6.81 | 32258 | 217940 | 0.21 | 3.18% |
| N 2009-09-16 | 6.56 | 6.64 | 6.40 | 6.60 | 24891 | 162121 | 0.04 | 0.61% |
| 2009-09-15 | 6.58 | 6.65 | 6.50 | 6.56 | 27662 | 181595 | -0.02 | -0.30% |
| 2009-09-14 | 6.44 | 6.61 | 6.35 | 6.58 | 28913 | 189174 | 0.18 | 2.81% |
| 2009-09-11 | 6.20 | 6.48 | 6.18 | 6.40 | 24006 | 153368 | 0.13 | 2.07% |
| 2009-09-10 | 6.40 | 6.50 | 6.22 | 6.27 | 25457 | 161367 | -0.15 | -2.34% |
| 2009-09-09 | 6.45 | 6.70 | 6.35 | 6.42 | 48213 | 311472 | -0.01 | -0.16% |
| 2009-09-08 | 6.12 | 6.43 | 6.00 | 6.43 | 57913 | 361850 | 0.31 | 5.07% |
| 2009-09-07 | 6.22 | 6.28 | 6.04 | 6.12 | 34345 | 211181 | 0.00 | 0.00% |
| 2009-09-04 | 6.04 | 6.25 | 5.98 | 6.12 | 24699 | 150931 | 0.08 | 1.32% |
| 2009-09-03 | 5.85 | 6.05 | 5.84 | 6.04 | 27895 | 167151 | 0.28 | 4.86% |
| 2009-09-02 | 5.98 | 5.98 | 5.72 | 5.76 | 30220 | 174404 | -0.26 | -4.32% |
| 2009-09-01 | 6.10 | 6.33 | 6.02 | 6.02 | 35083 | 213233 | -0.32 | -5.05% |
| 2009-08-31 | 6.59 | 6.67 | 6.34 | 6.34 | 17881 | 115020 | -0.33 | -4.95% |
| 2009-08-28 | 6.67 | 6.87 | 6.50 | 6.67 | 19730 | 131339 | -0.08 | -1.19% |
| 2009-08-27 | 6.55 | 6.93 | 6.28 | 6.75 | 37579 | 254509 | 0.15 | 2.27% |
| 2009-08-26 | 6.41 | 6.63 | 6.30 | 6.60 | 22455 | 146502 | 0.21 | 3.29% |
| 2009-08-25 | 6.62 | 6.69 | 6.38 | 6.39 | 29982 | 192690 | -0.33 | -4.91% |
| 2009-08-24 | 6.66 | 6.85 | 6.61 | 6.72 | 18656 | 125544 | -0.06 | -0.89% |
| N 2009-08-21 | 6.43 | 6.78 | 6.30 | 6.78 | 20321 | 134354 | 0.30 | 4.63% |
| N 2009-08-20 | 6.48 | 6.54 | 6.08 | 6.48 | 23177 | 146501 | 0.16 | 2.53% |
| 2009-08-19 | 6.78 | 6.78 | 6.32 | 6.32 | 19269 | 125780 | -0.33 | -4.96% |
| 2009-08-18 | 6.55 | 6.87 | 6.55 | 6.65 | 36858 | 244075 | -0.24 | -3.48% |
| 2009-08-17 | 7.25 | 7.25 | 6.89 | 6.89 | 14159 | 98601 | -0.36 | -4.97% |
| 2009-08-14 | 7.51 | 7.62 | 7.20 | 7.25 | 34686 | 253581 | -0.27 | -3.59% |
| 2009-08-13 | 7.51 | 7.68 | 7.40 | 7.52 | 13881 | 104387 | -0.17 | -2.21% |
| 2009-08-12 | 7.90 | 7.90 | 7.51 | 7.69 | 35154 | 267221 | -0.21 | -2.66% |
| 2009-08-11 | 7.95 | 7.98 | 7.78 | 7.90 | 12492 | 98514 | 0.01 | 0.13% |
| 2009-08-10 | 7.75 | 8.04 | 7.75 | 7.89 | 29758 | 235253 | 0.18 | 2.33% |
| 2009-08-07 | 8.19 | 8.19 | 7.71 | 7.71 | 37178 | 294085 | -0.42 | -5.17% |
| 2009-08-06 | 8.30 | 8.32 | 8.00 | 8.13 | 31159 | 252081 | -0.24 | -2.87% |
| 2009-08-05 | 8.77 | 8.77 | 8.22 | 8.37 | 60247 | 502758 | -0.30 | -3.46% |
| 2009-08-04 | 8.50 | 8.71 | 8.40 | 8.67 | 47407 | 405839 | 0.08 | 0.93% |
| 2009-08-03 | 8.75 | 8.89 | 8.50 | 8.59 | 29536 | 256480 | -0.29 | -3.27% |
| 2009-07-31 | 8.60 | 9.00 | 8.50 | 8.88 | 51488 | 455203 | 0.27 | 3.14% |
| 2009-07-30 | 8.18 | 8.63 | 7.81 | 8.61 | 64852 | 526233 | 0.39 | 4.75% |
| 2009-07-29 | 8.61 | 8.71 | 8.22 | 8.22 | 38383 | 321908 | -0.43 | -4.97% |
| 2009-07-28 | 8.82 | 8.82 | 8.56 | 8.65 | 27494 | 238176 | -0.13 | -1.48% |
| 2009-07-27 | 8.40 | 8.82 | 8.37 | 8.78 | 51112 | 444869 | 0.33 | 3.90% |
| 2009-07-24 | 8.59 | 8.84 | 8.30 | 8.45 | 40593 | 345974 | -0.14 | -1.63% |
| 2009-07-23 | 8.27 | 8.67 | 8.00 | 8.59 | 68066 | 575416 | 0.32 | 3.87% |
| 2009-07-22 | 8.14 | 8.50 | 8.06 | 8.27 | 60401 | 504425 | 0.10 | 1.22% |
| 2009-07-21 | 8.15 | 8.23 | 8.08 | 8.17 | 24814 | 202042 | -0.07 | -0.85% |
| 2009-07-20 | 8.12 | 8.25 | 8.06 | 8.24 | 26015 | 211620 | 0.12 | 1.48% |
| 2009-07-17 | 8.20 | 8.26 | 7.99 | 8.12 | 29440 | 238800 | -0.15 | -1.81% |
| 2009-07-16 | 8.11 | 8.31 | 8.07 | 8.27 | 45305 | 371375 | 0.10 | 1.22% |
| 2009-07-15 | 8.30 | 8.30 | 7.98 | 8.17 | 60139 | 487585 | -0.10 | -1.21% |
| 2009-07-14 | 8.61 | 8.70 | 8.13 | 8.27 | 72218 | 603942 | -0.29 | -3.39% |
| N 2009-07-13 | 8.50 | 8.70 | 8.33 | 8.56 | 33295 | 283505 | 0.01 | 0.12% |
| 2009-07-10 | 8.21 | 8.61 | 8.20 | 8.55 | 57047 | 487306 | 0.35 | 4.27% |
| 2009-07-09 | 8.24 | 8.31 | 8.11 | 8.20 | 22203 | 182473 | 0.01 | 0.12% |
| 2009-07-08 | 8.08 | 8.23 | 7.90 | 8.19 | 28668 | 230774 | 0.14 | 1.74% |
| 2009-07-07 | 8.27 | 8.39 | 7.96 | 8.05 | 40317 | 331354 | -0.17 | -2.07% |
| 2009-07-06 | 7.78 | 8.22 | 7.63 | 8.22 | 63438 | 508186 | 0.38 | 4.85% |
| 2009-07-03 | 7.68 | 7.90 | 7.55 | 7.84 | 34573 | 267476 | 0.15 | 1.95% |
| 2009-07-02 | 7.80 | 7.85 | 7.61 | 7.69 | 32430 | 249488 | 0.00 | 0.00% |
| 2009-07-01 | 7.78 | 7.90 | 7.56 | 7.69 | 48426 | 374607 | 0.01 | 0.13% |
| 2009-06-30 | 7.58 | 8.01 | 7.50 | 7.68 | 67132 | 519678 | 0.05 | 0.66% |
| 2009-06-29 | 7.69 | 7.96 | 7.58 | 7.63 | 75915 | 598528 | 0.05 | 0.66% |
| 2009-06-26 | 7.20 | 7.58 | 7.18 | 7.58 | 65221 | 491226 | 0.36 | 4.99% |
| 2009-06-25 | 6.88 | 7.22 | 6.71 | 7.22 | 101659 | 718231 | 0.33 | 4.79% |
| 2009-06-24 | 7.38 | 7.38 | 6.74 | 6.89 | 120910 | 844312 | -0.18 | -2.55% |
| N 2009-06-23 | 7.07 | 7.07 | 7.07 | 7.07 | 10690 | 75582 | 0.34 | 5.05% |
| N 2009-06-22 | 6.73 | 6.73 | 6.73 | 6.73 | 9274 | 62418 | 0.32 | 4.99% |
| 2009-06-19 | 6.48 | 6.54 | 6.29 | 6.41 | 43462 | 277468 | -0.13 | -1.99% |
| 2009-06-18 | 6.66 | 6.66 | 6.45 | 6.54 | 31910 | 208712 | -0.06 | -0.91% |
| 2009-06-17 | 6.60 | 6.63 | 6.46 | 6.60 | 24759 | 162366 | 0.05 | 0.76% |
| 2009-06-16 | 6.56 | 6.75 | 6.43 | 6.55 | 30412 | 200032 | 0.00 | 0.00% |
| 2009-06-15 | 6.60 | 6.70 | 6.45 | 6.55 | 23295 | 152223 | -0.09 | -1.35% |
| 2009-06-12 | 6.75 | 6.76 | 6.55 | 6.64 | 30245 | 200900 | -0.01 | -0.15% |
| 2009-06-11 | 6.83 | 7.11 | 6.58 | 6.65 | 40599 | 275893 | -0.21 | -3.06% |
| 2009-06-10 | 6.57 | 6.93 | 6.53 | 6.86 | 41223 | 276458 | 0.19 | 2.85% |
| 2009-06-09 | 6.75 | 6.84 | 6.45 | 6.67 | 39276 | 261192 | -0.09 | -1.33% |
| 2009-06-08 | 6.72 | 6.92 | 6.62 | 6.76 | 54719 | 370504 | 0.14 | 2.12% |
| 2009-06-05 | 6.32 | 6.62 | 6.32 | 6.62 | 71182 | 467713 | 0.32 | 5.08% |
| 2009-06-04 | 6.25 | 6.38 | 6.20 | 6.30 | 36992 | 232287 | 0.05 | 0.80% |
| 2009-06-03 | 6.15 | 6.34 | 6.14 | 6.25 | 19181 | 119854 | 0.07 | 1.13% |
| 2009-06-02 | 6.22 | 6.29 | 6.11 | 6.18 | 31589 | 195617 | -0.04 | -0.64% |
| 2009-06-01 | 6.13 | 6.38 | 6.08 | 6.22 | 46159 | 289986 | 0.14 | 2.30% |
| 2009-05-27 | 6.13 | 6.15 | 6.01 | 6.08 | 26259 | 159562 | 0.01 | 0.17% |
| 2009-05-26 | 6.14 | 6.30 | 6.07 | 6.07 | 27480 | 169583 | -0.12 | -1.94% |
