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 | 8.80 | 8.99 | 8.45 | 8.52 | 156997 | 1358612 | -0.49 | -5.44% |
| 2009-11-26 | 9.28 | 9.54 | 8.97 | 9.01 | 253258 | 2344255 | -0.31 | -3.33% |
| 2009-11-25 | 8.91 | 9.32 | 8.77 | 9.32 | 242525 | 2194537 | 0.42 | 4.72% |
| 2009-11-24 | 9.44 | 9.69 | 8.80 | 8.90 | 338780 | 3180458 | -0.51 | -5.42% |
| 2009-11-23 | 9.34 | 9.64 | 9.33 | 9.41 | 180742 | 1711245 | 0.10 | 1.07% |
| 2009-11-20 | 9.41 | 9.49 | 9.22 | 9.31 | 115635 | 1083079 | -0.11 | -1.17% |
| 2009-11-19 | 9.40 | 9.45 | 9.14 | 9.42 | 148785 | 1385110 | 0.03 | 0.32% |
| 2009-11-18 | 9.44 | 9.57 | 9.30 | 9.39 | 108638 | 1022307 | -0.07 | -0.74% |
| 2009-11-17 | 9.46 | 9.64 | 9.27 | 9.46 | 166575 | 1563227 | 0.00 | 0.00% |
| 2009-11-16 | 9.12 | 9.51 | 9.12 | 9.46 | 226040 | 2107401 | 0.38 | 4.18% |
| 2009-11-13 | 8.95 | 9.23 | 8.80 | 9.08 | 166723 | 1505027 | 0.05 | 0.55% |
| 2009-11-12 | 9.04 | 9.26 | 8.92 | 9.03 | 188107 | 1711183 | -0.01 | -0.11% |
| 2009-11-11 | 8.91 | 9.10 | 8.77 | 9.04 | 181679 | 1618012 | 0.16 | 1.80% |
| 2009-11-10 | 8.76 | 9.03 | 8.72 | 8.88 | 175260 | 1553979 | 0.12 | 1.37% |
| 2009-11-09 | 8.71 | 8.85 | 8.51 | 8.76 | 141206 | 1225257 | 0.05 | 0.57% |
| 2009-11-06 | 8.68 | 8.88 | 8.62 | 8.71 | 177997 | 1556146 | 0.06 | 0.69% |
| 2009-11-05 | 8.61 | 8.75 | 8.53 | 8.65 | 170517 | 1469531 | -0.07 | -0.80% |
| 2009-11-04 | 8.70 | 8.99 | 8.50 | 8.72 | 261709 | 2289222 | 0.04 | 0.46% |
| 2009-11-03 | 8.45 | 8.95 | 8.40 | 8.68 | 335155 | 2924887 | 0.13 | 1.52% |
| 2009-11-02 | 8.32 | 8.70 | 8.19 | 8.55 | 445989 | 3761265 | 0.60 | 7.55% |
| 2009-10-30 | 8.05 | 8.23 | 7.89 | 7.95 | 120295 | 968977 | -0.04 | -0.50% |
| 2009-10-29 | 7.93 | 8.49 | 7.85 | 7.99 | 209365 | 1706176 | -0.13 | -1.60% |
| 2009-10-28 | 8.44 | 8.51 | 8.04 | 8.12 | 256151 | 2119855 | -0.09 | -1.10% |
| 2009-10-27 | 8.11 | 8.30 | 7.96 | 8.21 | 228306 | 1868441 | 0.13 | 1.61% |
| 2009-10-26 | 8.10 | 8.16 | 8.02 | 8.08 | 104011 | 841457 | -0.02 | -0.25% |
| 2009-10-23 | 8.15 | 8.19 | 7.99 | 8.10 | 172503 | 1392378 | 0.05 | 0.62% |
| 2009-10-22 | 8.00 | 8.27 | 7.92 | 8.05 | 119349 | 966119 | -0.05 | -0.62% |
| 2009-10-21 | 8.08 | 8.44 | 8.00 | 8.10 | 186911 | 1538727 | -0.01 | -0.12% |
| 2009-10-20 | 7.95 | 8.24 | 7.87 | 8.11 | 137953 | 1108220 | 0.18 | 2.27% |
| 2009-10-19 | 7.89 | 7.96 | 7.79 | 7.93 | 72223 | 569129 | 0.06 | 0.76% |
| 2009-10-16 | 7.90 | 8.02 | 7.75 | 7.87 | 79069 | 622633 | -0.12 | -1.50% |
| 2009-10-15 | 7.75 | 8.08 | 7.66 | 7.99 | 115119 | 903778 | 0.21 | 2.70% |
| 2009-10-14 | 7.51 | 7.95 | 7.45 | 7.78 | 151340 | 1166960 | 0.18 | 2.37% |
| 2009-10-13 | 7.50 | 7.82 | 7.40 | 7.60 | 112474 | 859184 | 0.36 | 4.97% |
| 2009-10-12 | 7.30 | 7.37 | 7.19 | 7.24 | 48240 | 351210 | -0.03 | -0.41% |
| 2009-10-09 | 7.03 | 7.29 | 7.03 | 7.27 | 56655 | 407958 | 0.29 | 4.16% |
| 2009-09-30 | 7.00 | 7.15 | 6.92 | 6.98 | 45555 | 320126 | 0.04 | 0.58% |
| 2009-09-29 | 7.15 | 7.20 | 6.87 | 6.94 | 52895 | 371691 | -0.19 | -2.67% |
| 2009-09-28 | 7.51 | 7.67 | 7.05 | 7.13 | 65026 | 476460 | -0.39 | -5.19% |
| 2009-09-25 | 7.75 | 7.94 | 7.47 | 7.52 | 73898 | 568121 | -0.17 | -2.21% |
| 2009-09-24 | 7.57 | 7.82 | 7.50 | 7.69 | 71551 | 548969 | 0.14 | 1.85% |
| 2009-09-23 | 7.72 | 7.89 | 7.46 | 7.55 | 85868 | 657293 | -0.18 | -2.33% |
| 2009-09-22 | 7.86 | 8.28 | 7.70 | 7.73 | 109629 | 878245 | -0.19 | -2.40% |
| 2009-09-21 | 7.62 | 7.96 | 7.46 | 7.92 | 92421 | 714204 | 0.07 | 0.89% |
| 2009-09-18 | 8.10 | 8.12 | 7.60 | 7.85 | 165914 | 1312922 | -0.22 | -2.73% |
| 2009-09-17 | 8.05 | 8.17 | 7.91 | 8.07 | 162140 | 1304578 | 0.06 | 0.75% |
| 2009-09-16 | 7.69 | 8.15 | 7.66 | 8.01 | 245362 | 1944261 | 0.27 | 3.49% |
| 2009-09-15 | 7.60 | 7.88 | 7.50 | 7.74 | 181266 | 1396009 | 0.13 | 1.71% |
| 2009-09-14 | 7.32 | 7.68 | 7.32 | 7.61 | 183988 | 1385520 | 0.22 | 2.98% |
| 2009-09-11 | 7.24 | 7.44 | 7.18 | 7.39 | 129297 | 950640 | 0.10 | 1.37% |
| 2009-09-10 | 7.37 | 7.44 | 7.27 | 7.29 | 82362 | 605245 | -0.12 | -1.62% |
| 2009-09-09 | 7.40 | 7.44 | 7.25 | 7.41 | 111041 | 814275 | 0.03 | 0.41% |
| 2009-09-08 | 7.15 | 7.63 | 7.13 | 7.38 | 147242 | 1091697 | 0.18 | 2.50% |
| 2009-09-07 | 7.26 | 7.38 | 7.13 | 7.20 | 120749 | 877482 | -0.03 | -0.41% |
| 2009-09-04 | 7.20 | 7.37 | 7.15 | 7.23 | 99962 | 724769 | 0.02 | 0.28% |
| 2009-09-03 | 6.99 | 7.30 | 6.86 | 7.21 | 152665 | 1092315 | 0.22 | 3.15% |
| 2009-09-02 | 6.97 | 7.26 | 6.81 | 6.99 | 95654 | 675270 | 0.10 | 1.45% |
| 2009-09-01 | 7.10 | 7.23 | 6.85 | 6.89 | 102329 | 714617 | -0.30 | -4.17% |
| 2009-08-31 | 7.75 | 7.78 | 7.19 | 7.19 | 170211 | 1252911 | -0.80 | -10.01% |
| 2009-08-28 | 8.26 | 8.38 | 7.81 | 7.99 | 119301 | 955118 | -0.30 | -3.62% |
| 2009-08-27 | 8.13 | 8.35 | 7.91 | 8.29 | 192944 | 1578132 | 0.13 | 1.59% |
| 2009-08-26 | 7.78 | 8.18 | 7.70 | 8.16 | 186255 | 1501693 | 0.34 | 4.35% |
| 2009-08-25 | 7.90 | 7.94 | 7.60 | 7.82 | 150548 | 1164756 | -0.13 | -1.64% |
| 2009-08-24 | 7.95 | 8.09 | 7.53 | 7.95 | 209360 | 1638908 | 0.02 | 0.25% |
| N 2009-08-21 | 7.80 | 8.05 | 7.61 | 7.93 | 235358 | 1840386 | 0.10 | 1.28% |
| 2009-08-20 | 7.53 | 7.85 | 7.50 | 7.83 | 124031 | 950690 | 0.40 | 5.38% |
| 2009-08-19 | 7.92 | 8.10 | 7.31 | 7.43 | 153937 | 1185553 | -0.58 | -7.24% |
| 2009-08-18 | 7.65 | 8.05 | 7.55 | 8.01 | 142626 | 1117086 | 0.36 | 4.71% |
| 2009-08-17 | 7.95 | 8.23 | 7.60 | 7.65 | 150146 | 1194559 | -0.40 | -4.97% |
| 2009-08-14 | 8.32 | 8.47 | 7.99 | 8.05 | 136000 | 1114461 | -0.24 | -2.90% |
| 2009-08-13 | 8.75 | 8.84 | 8.26 | 8.29 | 209696 | 1776080 | -0.46 | -5.26% |
| N 2009-08-12 | 9.20 | 9.44 | 8.75 | 8.75 | 271205 | 2484290 | -0.41 | -4.48% |
| N 2009-08-11 | 9.39 | 9.39 | 8.85 | 9.16 | 211808 | 1923916 | -0.09 | -0.97% |
| 2009-08-10 | 9.14 | 9.41 | 9.00 | 9.25 | 270116 | 2485936 | 0.21 | 2.32% |
| 2009-08-07 | 9.12 | 9.38 | 8.90 | 9.04 | 268029 | 2448448 | -0.22 | -2.38% |
| 2009-08-06 | 9.13 | 9.47 | 8.59 | 9.26 | 387050 | 3497874 | 0.08 | 0.87% |
| 2009-08-05 | 9.33 | 9.65 | 9.05 | 9.18 | 484545 | 4528925 | -0.16 | -1.71% |
| 2009-08-04 | 8.93 | 9.64 | 8.81 | 9.34 | 523343 | 4823005 | 0.32 | 3.55% |
| 2009-08-03 | 8.65 | 9.12 | 8.49 | 9.02 | 539854 | 4758685 | 0.45 | 5.25% |
| N 2009-07-31 | 8.27 | 8.82 | 8.20 | 8.57 | 493983 | 4217588 | 0.33 | 4.00% |
| N 2009-07-30 | 8.18 | 8.48 | 7.95 | 8.24 | 452628 | 3705183 | -0.02 | -0.24% |
| N 2009-07-29 | 7.85 | 8.66 | 7.73 | 8.26 | 833953 | 6951021 | 0.40 | 5.09% |
| 2009-07-28 | 7.90 | 7.92 | 7.70 | 7.86 | 207754 | 1619936 | -0.06 | -0.76% |
| 2009-07-27 | 7.87 | 7.96 | 7.78 | 7.92 | 191976 | 1507685 | 0.08 | 1.02% |
| 2009-07-24 | 8.01 | 8.16 | 7.70 | 7.84 | 216000 | 1717835 | -0.14 | -1.75% |
| 2009-07-23 | 8.18 | 8.20 | 7.91 | 7.98 | 262354 | 2107964 | -0.20 | -2.44% |
| 2009-07-22 | 7.81 | 8.23 | 7.76 | 8.18 | 490471 | 3941333 | 0.37 | 4.74% |
| 2009-07-21 | 7.79 | 7.96 | 7.64 | 7.81 | 306515 | 2392766 | 0.05 | 0.64% |
| 2009-07-20 | 7.65 | 7.81 | 7.62 | 7.76 | 206649 | 1598186 | 0.10 | 1.30% |
| 2009-07-17 | 7.78 | 7.87 | 7.58 | 7.66 | 214740 | 1644438 | -0.12 | -1.54% |
| N 2009-07-16 | 7.97 | 8.07 | 7.72 | 7.78 | 455938 | 3590706 | -0.01 | -0.13% |
| N 2009-07-15 | 7.60 | 7.80 | 7.56 | 7.79 | 364925 | 2802224 | 0.12 | 1.56% |
| N 2009-07-14 | 7.61 | 7.69 | 7.52 | 7.67 | 162634 | 1238624 | 0.09 | 1.19% |
| 2009-07-13 | 7.52 | 7.67 | 7.48 | 7.58 | 161247 | 1222864 | 0.09 | 1.20% |
| 2009-07-10 | 7.54 | 7.60 | 7.45 | 7.49 | 149053 | 1121689 | -0.05 | -0.66% |
| 2009-07-09 | 7.39 | 7.54 | 7.36 | 7.54 | 227008 | 1699201 | 0.17 | 2.31% |
| 2009-07-08 | 7.27 | 7.41 | 7.23 | 7.37 | 136278 | 995537 | 0.07 | 0.96% |
| 2009-07-07 | 7.30 | 7.38 | 7.21 | 7.30 | 114521 | 835091 | 0.01 | 0.14% |
| 2009-07-06 | 7.37 | 7.40 | 7.23 | 7.29 | 125619 | 917827 | -0.08 | -1.08% |
| 2009-07-03 | 7.25 | 7.44 | 7.19 | 7.37 | 157985 | 1154799 | 0.08 | 1.10% |
| 2009-07-02 | 7.30 | 7.33 | 7.21 | 7.29 | 105962 | 770317 | 0.03 | 0.41% |
| 2009-07-01 | 7.35 | 7.36 | 7.20 | 7.26 | 111303 | 806326 | -0.09 | -1.22% |
| 2009-06-30 | 7.39 | 7.48 | 7.32 | 7.35 | 89475 | 661988 | 0.03 | 0.41% |
| 2009-06-29 | 7.33 | 7.46 | 7.30 | 7.32 | 85046 | 626428 | 0.09 | 1.25% |
| 2009-06-26 | 7.23 | 7.26 | 7.17 | 7.23 | 57920 | 417977 | 0.04 | 0.56% |
| 2009-06-25 | 7.40 | 7.40 | 7.16 | 7.19 | 98927 | 716660 | -0.18 | -2.44% |
| 2009-06-24 | 7.24 | 7.38 | 7.22 | 7.37 | 74027 | 542773 | 0.15 | 2.08% |
| 2009-06-23 | 7.30 | 7.32 | 7.16 | 7.22 | 102381 | 741905 | -0.16 | -2.17% |
| 2009-06-22 | 7.49 | 7.52 | 7.33 | 7.38 | 80237 | 594499 | -0.09 | -1.21% |
| N 2009-06-19 | 7.60 | 7.60 | 7.39 | 7.47 | 136910 | 1020412 | -0.13 | -1.71% |
| N 2009-06-18 | 7.56 | 7.68 | 7.52 | 7.60 | 103598 | 788435 | 0.11 | 1.47% |
| 2009-06-17 | 7.40 | 7.52 | 7.33 | 7.49 | 60882 | 453439 | 0.06 | 0.81% |
| 2009-06-16 | 7.48 | 7.51 | 7.38 | 7.43 | 74496 | 554298 | -0.12 | -1.59% |
| 2009-06-15 | 7.40 | 7.55 | 7.31 | 7.55 | 71938 | 534733 | 0.12 | 1.61% |
| 2009-06-12 | 7.72 | 7.72 | 7.29 | 7.43 | 138393 | 1037176 | -0.24 | -3.13% |
| N 2009-06-11 | 7.78 | 7.88 | 7.64 | 7.67 | 112288 | 871630 | -0.11 | -1.41% |
| 2009-06-10 | 7.76 | 7.85 | 7.66 | 7.78 | 117790 | 913140 | 0.03 | 0.39% |
| 2009-06-09 | 7.85 | 7.87 | 7.63 | 7.75 | 111181 | 857301 | -0.07 | -0.90% |
| 2009-06-08 | 7.90 | 7.99 | 7.77 | 7.82 | 114979 | 902895 | -0.14 | -1.76% |
| 2009-06-05 | 7.86 | 7.99 | 7.68 | 7.96 | 238613 | 1876576 | 0.12 | 1.53% |
| 2009-06-04 | 7.90 | 8.09 | 7.74 | 7.84 | 141900 | 1117946 | -0.10 | -1.26% |
| 2009-06-03 | 8.06 | 8.14 | 7.86 | 7.94 | 161411 | 1287989 | 0.00 | 0.00% |
| 2009-06-02 | 7.85 | 8.06 | 7.74 | 7.94 | 201941 | 1598269 | 0.12 | 1.53% |
| N 2009-06-01 | 7.82 | 7.87 | 7.68 | 7.82 | 179182 | 1392142 | 0.15 | 1.96% |
