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 | 7.90 | 8.00 | 7.63 | 7.64 | 190239 | 1481544 | -0.41 | -5.09% |
| 2009-11-26 | 8.47 | 8.68 | 8.02 | 8.05 | 349554 | 2908514 | -0.35 | -4.17% |
| 2009-11-25 | 8.05 | 8.44 | 8.01 | 8.40 | 290959 | 2395924 | 0.29 | 3.58% |
| 2009-11-24 | 8.41 | 8.95 | 8.01 | 8.11 | 444733 | 3778971 | -0.26 | -3.11% |
| 2009-11-23 | 8.21 | 8.37 | 8.17 | 8.37 | 210348 | 1740989 | 0.18 | 2.20% |
| 2009-11-20 | 8.13 | 8.35 | 8.02 | 8.19 | 276080 | 2264545 | 0.03 | 0.37% |
| 2009-11-19 | 7.98 | 8.17 | 7.91 | 8.16 | 256444 | 2058895 | 0.19 | 2.38% |
| 2009-11-18 | 7.94 | 8.02 | 7.85 | 7.97 | 172157 | 1363595 | 0.03 | 0.38% |
| 2009-11-17 | 8.06 | 8.09 | 7.88 | 7.94 | 236670 | 1881692 | -0.06 | -0.75% |
| 2009-11-16 | 7.64 | 8.06 | 7.62 | 8.00 | 350647 | 2763617 | 0.42 | 5.54% |
| 2009-11-13 | 7.53 | 7.60 | 7.39 | 7.58 | 166576 | 1251306 | 0.02 | 0.27% |
| 2009-11-12 | 7.50 | 7.65 | 7.49 | 7.56 | 169142 | 1280436 | 0.06 | 0.80% |
| 2009-11-11 | 7.49 | 7.59 | 7.41 | 7.50 | 138898 | 1039537 | 0.01 | 0.13% |
| 2009-11-10 | 7.62 | 7.69 | 7.46 | 7.49 | 216168 | 1639907 | -0.09 | -1.19% |
| 2009-11-09 | 7.51 | 7.64 | 7.46 | 7.58 | 214470 | 1621293 | 0.07 | 0.93% |
| 2009-11-06 | 7.39 | 7.63 | 7.34 | 7.51 | 304786 | 2287365 | 0.17 | 2.32% |
| 2009-11-05 | 7.31 | 7.37 | 7.21 | 7.34 | 142543 | 1041116 | 0.01 | 0.14% |
| 2009-11-04 | 7.14 | 7.45 | 7.09 | 7.33 | 212215 | 1543704 | 0.19 | 2.66% |
| 2009-11-03 | 6.97 | 7.17 | 6.95 | 7.14 | 138925 | 986993 | 0.18 | 2.59% |
| 2009-11-02 | 6.68 | 6.97 | 6.63 | 6.96 | 105558 | 718956 | 0.13 | 1.90% |
| 2009-10-30 | 6.84 | 6.94 | 6.80 | 6.83 | 91411 | 627506 | 0.07 | 1.04% |
| 2009-10-29 | 6.90 | 6.90 | 6.75 | 6.76 | 114246 | 777198 | -0.24 | -3.43% |
| 2009-10-28 | 6.98 | 7.06 | 6.82 | 7.00 | 116950 | 812020 | -0.01 | -0.14% |
| 2009-10-27 | 7.35 | 7.35 | 7.01 | 7.01 | 155145 | 1106356 | -0.39 | -5.27% |
| 2009-10-26 | 7.43 | 7.47 | 7.30 | 7.40 | 127179 | 940020 | -0.02 | -0.27% |
| 2009-10-23 | 7.29 | 7.45 | 7.28 | 7.42 | 170299 | 1258398 | 0.12 | 1.64% |
| 2009-10-22 | 7.35 | 7.47 | 7.29 | 7.30 | 153110 | 1127977 | -0.07 | -0.95% |
| 2009-10-21 | 7.34 | 7.49 | 7.26 | 7.37 | 225156 | 1663855 | 0.04 | 0.55% |
| 2009-10-20 | 7.32 | 7.35 | 7.22 | 7.33 | 178620 | 1298980 | 0.07 | 0.96% |
| 2009-10-19 | 7.05 | 7.27 | 6.97 | 7.26 | 174449 | 1253109 | 0.22 | 3.12% |
| 2009-10-16 | 7.13 | 7.20 | 6.92 | 7.04 | 99454 | 698400 | -0.08 | -1.12% |
| 2009-10-15 | 7.10 | 7.28 | 7.06 | 7.12 | 132209 | 947638 | 0.06 | 0.85% |
| 2009-10-14 | 7.03 | 7.19 | 7.00 | 7.06 | 144588 | 1026350 | 0.03 | 0.43% |
| 2009-10-13 | 6.86 | 7.04 | 6.82 | 7.03 | 111361 | 775426 | 0.16 | 2.33% |
| 2009-10-12 | 7.00 | 7.03 | 6.78 | 6.87 | 103956 | 713761 | -0.12 | -1.72% |
| 2009-10-09 | 6.65 | 7.04 | 6.62 | 6.99 | 159345 | 1095181 | 0.48 | 7.37% |
| 2009-09-30 | 6.55 | 6.72 | 6.48 | 6.51 | 110074 | 722493 | 0.00 | 0.00% |
| 2009-09-29 | 6.74 | 6.80 | 6.34 | 6.51 | 110890 | 722670 | -0.24 | -3.56% |
| 2009-09-28 | 6.99 | 7.15 | 6.74 | 6.75 | 80793 | 563484 | -0.24 | -3.43% |
| 2009-09-25 | 6.96 | 7.10 | 6.89 | 6.99 | 86992 | 610055 | 0.02 | 0.29% |
| 2009-09-24 | 7.00 | 7.08 | 6.75 | 6.97 | 128539 | 887612 | -0.07 | -0.99% |
| N 2009-09-23 | 7.25 | 7.37 | 7.01 | 7.04 | 178541 | 1270703 | -0.26 | -3.56% |
| 2009-09-22 | 7.90 | 8.00 | 7.25 | 7.30 | 407223 | 3124318 | -0.52 | -6.65% |
| N 2009-09-16 | 7.88 | 7.93 | 7.66 | 7.82 | 203871 | 1589099 | -0.16 | -2.00% |
| 2009-09-15 | 7.82 | 8.08 | 7.70 | 7.98 | 288201 | 2273693 | 0.19 | 2.44% |
| 2009-09-14 | 7.66 | 7.83 | 7.61 | 7.79 | 196837 | 1527800 | 0.13 | 1.70% |
| 2009-09-11 | 7.58 | 7.74 | 7.52 | 7.66 | 136308 | 1041962 | 0.07 | 0.92% |
| 2009-09-10 | 7.75 | 7.85 | 7.53 | 7.59 | 164316 | 1262890 | -0.24 | -3.06% |
| 2009-09-09 | 7.65 | 7.88 | 7.49 | 7.83 | 247275 | 1898965 | 0.24 | 3.16% |
| 2009-09-08 | 7.40 | 7.60 | 7.25 | 7.59 | 173481 | 1291654 | 0.11 | 1.47% |
| 2009-09-07 | 7.43 | 7.60 | 7.35 | 7.48 | 176656 | 1322987 | 0.07 | 0.94% |
| 2009-09-04 | 7.48 | 7.58 | 7.32 | 7.41 | 197240 | 1466191 | -0.03 | -0.40% |
| 2009-09-03 | 6.93 | 7.61 | 6.93 | 7.44 | 216129 | 1569847 | 0.51 | 7.36% |
| 2009-09-02 | 6.88 | 7.04 | 6.74 | 6.93 | 92205 | 635986 | 0.03 | 0.43% |
| 2009-09-01 | 6.81 | 7.06 | 6.80 | 6.90 | 110794 | 766269 | 0.00 | 0.00% |
| 2009-08-31 | 7.52 | 7.55 | 6.90 | 6.90 | 184240 | 1302198 | -0.77 | -10.04% |
| 2009-08-28 | 8.01 | 8.02 | 7.64 | 7.67 | 139167 | 1079984 | -0.36 | -4.48% |
| 2009-08-27 | 7.90 | 8.10 | 7.80 | 8.03 | 177891 | 1418916 | 0.12 | 1.52% |
| 2009-08-26 | 7.61 | 8.02 | 7.56 | 7.91 | 166819 | 1311687 | 0.19 | 2.46% |
| 2009-08-25 | 8.18 | 8.18 | 7.50 | 7.72 | 250916 | 1944094 | -0.55 | -6.65% |
| 2009-08-24 | 8.34 | 8.38 | 8.06 | 8.27 | 264383 | 2179315 | -0.07 | -0.84% |
| 2009-08-21 | 8.38 | 8.56 | 8.07 | 8.34 | 337670 | 2814891 | -0.04 | -0.48% |
| 2009-08-20 | 8.05 | 8.47 | 7.90 | 8.38 | 204650 | 1677417 | 0.28 | 3.46% |
| 2009-08-19 | 8.79 | 8.90 | 7.90 | 8.10 | 170350 | 1416494 | -0.69 | -7.85% |
| 2009-08-18 | 8.56 | 8.86 | 8.25 | 8.79 | 176195 | 1527979 | 0.33 | 3.90% |
| N 2009-08-17 | 9.20 | 9.21 | 8.40 | 8.46 | 207790 | 1795432 | -0.87 | -9.32% |
| 2009-08-14 | 10.82 | 10.82 | 9.30 | 9.33 | 317521 | 3141259 | -0.53 | -5.38% |
| 2009-08-13 | 9.69 | 9.86 | 9.45 | 9.86 | 155921 | 1509384 | 0.30 | 3.14% |
| 2009-08-12 | 10.15 | 10.15 | 9.45 | 9.56 | 175013 | 1704044 | -0.59 | -5.81% |
| 2009-08-11 | 10.35 | 10.40 | 9.90 | 10.15 | 156851 | 1582785 | -0.04 | -0.39% |
| 2009-08-10 | 10.03 | 10.28 | 9.86 | 10.19 | 203089 | 2045751 | 0.23 | 2.31% |
| 2009-08-07 | 10.53 | 10.61 | 9.82 | 9.96 | 256653 | 2617316 | -0.54 | -5.14% |
| 2009-08-06 | 10.84 | 10.84 | 10.28 | 10.50 | 258408 | 2724489 | -0.41 | -3.76% |
| 2009-08-05 | 11.18 | 11.20 | 10.70 | 10.91 | 345710 | 3775487 | -0.25 | -2.24% |
| 2009-08-04 | 10.93 | 11.69 | 10.86 | 11.16 | 660901 | 7491841 | 0.29 | 2.67% |
| 2009-08-03 | 10.56 | 10.99 | 10.48 | 10.87 | 479099 | 5164357 | 0.41 | 3.92% |
| 2009-07-31 | 10.15 | 10.56 | 9.96 | 10.46 | 422523 | 4335393 | 0.38 | 3.77% |
| N 2009-07-30 | 9.85 | 10.20 | 9.60 | 10.08 | 420158 | 4195599 | 0.29 | 2.96% |
| 2009-07-29 | 10.70 | 10.96 | 9.72 | 9.79 | 516902 | 5334388 | -1.02 | -9.44% |
| 2009-07-28 | 10.19 | 10.86 | 10.01 | 10.81 | 605452 | 6336428 | 0.64 | 6.29% |
| 2009-07-27 | 9.89 | 10.33 | 9.77 | 10.17 | 477109 | 4829392 | 0.27 | 2.73% |
| 2009-07-24 | 9.65 | 9.91 | 9.17 | 9.90 | 385132 | 3697827 | 0.26 | 2.70% |
| 2009-07-23 | 9.85 | 9.85 | 9.50 | 9.64 | 312964 | 3016882 | -0.20 | -2.03% |
| 2009-07-22 | 9.66 | 10.09 | 9.62 | 9.84 | 333217 | 3290916 | 0.09 | 0.92% |
| 2009-07-21 | 10.27 | 10.30 | 9.67 | 9.75 | 443006 | 4403393 | -0.51 | -4.97% |
| 2009-07-20 | 9.86 | 10.42 | 9.76 | 10.26 | 663927 | 6696450 | 0.42 | 4.27% |
| 2009-07-17 | 9.50 | 9.98 | 9.20 | 9.84 | 672420 | 6469681 | 0.40 | 4.24% |
| 2009-07-16 | 9.35 | 9.70 | 9.22 | 9.44 | 543787 | 5136045 | 0.14 | 1.50% |
| 2009-07-15 | 9.10 | 9.46 | 9.01 | 9.30 | 522119 | 4848794 | 0.20 | 2.20% |
| N 2009-07-14 | 8.85 | 9.18 | 8.82 | 9.10 | 326958 | 2953925 | 0.28 | 3.17% |
| 2009-07-13 | 8.91 | 9.02 | 8.79 | 8.82 | 229956 | 2044342 | -0.10 | -1.12% |
| 2009-07-10 | 9.09 | 9.09 | 8.90 | 8.92 | 333501 | 2999549 | -0.13 | -1.44% |
| 2009-07-09 | 8.74 | 9.19 | 8.71 | 9.05 | 505844 | 4557583 | 0.31 | 3.55% |
| 2009-07-08 | 8.69 | 8.83 | 8.57 | 8.74 | 227937 | 1982727 | 0.04 | 0.46% |
| 2009-07-07 | 8.91 | 9.00 | 8.66 | 8.70 | 437472 | 3858863 | -0.17 | -1.92% |
| 2009-07-06 | 8.56 | 9.04 | 8.35 | 8.87 | 627645 | 5519847 | 0.30 | 3.50% |
| N 2009-07-03 | 8.60 | 8.75 | 8.51 | 8.57 | 297350 | 2561327 | 0.00 | 0.00% |
| 2009-07-02 | 8.44 | 8.63 | 8.33 | 8.57 | 302696 | 2566185 | 0.14 | 1.66% |
| 2009-07-01 | 8.38 | 8.47 | 8.30 | 8.43 | 150208 | 1261047 | 0.02 | 0.24% |
| 2009-06-30 | 8.57 | 8.59 | 8.32 | 8.41 | 166172 | 1400857 | -0.15 | -1.75% |
| N 2009-06-29 | 8.65 | 8.72 | 8.45 | 8.56 | 214191 | 1833695 | 0.01 | 0.12% |
| 2009-06-25 | 8.75 | 8.85 | 8.51 | 8.55 | 251476 | 2167596 | -0.14 | -1.61% |
| 2009-06-24 | 8.48 | 8.77 | 8.46 | 8.69 | 377586 | 3272089 | 0.18 | 2.12% |
| 2009-06-23 | 8.28 | 8.64 | 8.20 | 8.51 | 293991 | 2487048 | 0.13 | 1.55% |
| N 2009-06-22 | 8.49 | 8.59 | 8.35 | 8.38 | 190722 | 1613419 | -0.04 | -0.47% |
| 2009-06-19 | 8.40 | 8.60 | 8.34 | 8.42 | 190108 | 1605142 | 0.09 | 1.08% |
| N 2009-06-18 | 8.36 | 8.38 | 8.28 | 8.33 | 132312 | 1101624 | -0.01 | -0.12% |
| 2009-06-17 | 8.29 | 8.35 | 8.12 | 8.34 | 120672 | 991538 | 0.05 | 0.60% |
| 2009-06-16 | 8.21 | 8.44 | 8.19 | 8.29 | 94316 | 784963 | 0.02 | 0.24% |
| 2009-06-15 | 8.10 | 8.28 | 8.09 | 8.27 | 88365 | 722721 | 0.13 | 1.60% |
| 2009-06-12 | 8.33 | 8.40 | 8.12 | 8.14 | 179088 | 1475985 | -0.19 | -2.28% |
| 2009-06-11 | 8.55 | 8.60 | 8.32 | 8.33 | 166947 | 1411435 | -0.24 | -2.80% |
| 2009-06-10 | 8.48 | 8.59 | 8.39 | 8.57 | 169518 | 1440975 | 0.13 | 1.54% |
| 2009-06-09 | 8.48 | 8.58 | 8.24 | 8.44 | 191164 | 1606408 | -0.03 | -0.35% |
| 2009-06-08 | 8.58 | 8.65 | 8.36 | 8.47 | 209117 | 1772198 | -0.18 | -2.08% |
| N 2009-06-05 | 8.88 | 9.07 | 8.63 | 8.65 | 442527 | 3918391 | -0.24 | -2.70% |
| 2009-06-04 | 8.49 | 8.98 | 8.46 | 8.89 | 608024 | 5339400 | 0.28 | 3.25% |
| 2009-06-03 | 8.39 | 8.64 | 8.28 | 8.61 | 292962 | 2486151 | 0.19 | 2.26% |
| 2009-06-02 | 8.51 | 8.68 | 8.35 | 8.42 | 277618 | 2366543 | 0.03 | 0.36% |
| 2009-06-01 | 8.22 | 8.44 | 8.17 | 8.39 | 226790 | 1890692 | 0.23 | 2.82% |
