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 | 0.00 | 0.00 | 0.00 | 8.84 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-26 | 0.00 | 0.00 | 0.00 | 8.84 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-25 | 0.00 | 0.00 | 0.00 | 8.84 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-24 | 0.00 | 0.00 | 0.00 | 8.84 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-23 | 0.00 | 0.00 | 0.00 | 8.84 | 0 | 0 | 0.00 | 0.00% |
| 2009-10-21 | 8.52 | 8.91 | 8.46 | 8.84 | 111255 | 974960 | 0.32 | 3.76% |
| 2009-10-20 | 8.48 | 8.64 | 8.29 | 8.52 | 79000 | 671665 | 0.09 | 1.07% |
| 2009-10-19 | 8.24 | 8.45 | 8.19 | 8.43 | 51759 | 433069 | 0.20 | 2.43% |
| 2009-10-16 | 8.20 | 8.25 | 8.03 | 8.23 | 30294 | 246913 | 0.04 | 0.49% |
| 2009-10-15 | 8.11 | 8.21 | 8.07 | 8.19 | 33068 | 269743 | 0.12 | 1.49% |
| 2009-10-14 | 8.15 | 8.22 | 8.01 | 8.07 | 41701 | 338717 | -0.05 | -0.62% |
| 2009-10-13 | 7.99 | 8.14 | 7.99 | 8.12 | 29508 | 238390 | 0.09 | 1.12% |
| 2009-10-12 | 7.96 | 8.23 | 7.88 | 8.03 | 44065 | 355733 | 0.09 | 1.13% |
| 2009-10-09 | 7.58 | 7.97 | 7.57 | 7.94 | 41565 | 324935 | 0.58 | 7.88% |
| 2009-09-30 | 7.33 | 7.58 | 7.33 | 7.36 | 15590 | 116151 | 0.03 | 0.41% |
| 2009-09-29 | 7.24 | 7.46 | 7.11 | 7.33 | 27690 | 201583 | 0.10 | 1.38% |
| 2009-09-28 | 7.60 | 7.68 | 7.22 | 7.23 | 15116 | 112614 | -0.27 | -3.60% |
| 2009-09-25 | 7.48 | 7.75 | 7.48 | 7.50 | 18150 | 137801 | 0.02 | 0.27% |
| 2009-09-24 | 7.67 | 7.78 | 7.31 | 7.48 | 30331 | 228380 | -0.19 | -2.48% |
| 2009-09-23 | 8.06 | 8.17 | 7.60 | 7.67 | 29464 | 233201 | -0.45 | -5.54% |
| 2009-09-22 | 8.09 | 8.34 | 8.01 | 8.12 | 63977 | 525522 | 0.00 | 0.00% |
| 2009-09-21 | 7.95 | 8.14 | 7.80 | 8.12 | 30446 | 241956 | 0.13 | 1.63% |
| 2009-09-18 | 8.38 | 8.49 | 7.90 | 7.99 | 62507 | 516707 | -0.35 | -4.20% |
| 2009-09-17 | 8.22 | 8.42 | 8.20 | 8.34 | 64364 | 536420 | 0.11 | 1.34% |
| 2009-09-16 | 8.09 | 8.34 | 8.07 | 8.23 | 66241 | 544851 | 0.09 | 1.11% |
| 2009-09-15 | 8.15 | 8.27 | 8.05 | 8.14 | 48143 | 393054 | -0.05 | -0.61% |
| 2009-09-14 | 8.09 | 8.25 | 8.01 | 8.19 | 58129 | 473965 | 0.11 | 1.36% |
| 2009-09-11 | 7.87 | 8.10 | 7.87 | 8.08 | 43088 | 345126 | 0.21 | 2.67% |
| 2009-09-10 | 8.07 | 8.17 | 7.86 | 7.87 | 43186 | 343958 | -0.31 | -3.79% |
| 2009-09-09 | 8.00 | 8.26 | 7.85 | 8.18 | 80320 | 651159 | 0.18 | 2.25% |
| 2009-09-08 | 7.78 | 8.05 | 7.75 | 8.00 | 49398 | 394371 | 0.13 | 1.65% |
| 2009-09-07 | 7.98 | 8.11 | 7.75 | 7.87 | 60439 | 481382 | -0.11 | -1.38% |
| 2009-09-04 | 7.89 | 8.13 | 7.72 | 7.98 | 71791 | 569736 | 0.00 | 0.00% |
| 2009-09-03 | 7.69 | 8.13 | 7.60 | 7.98 | 105555 | 834452 | 0.08 | 1.01% |
| 2009-09-02 | 7.41 | 7.99 | 7.39 | 7.90 | 126168 | 968900 | 0.52 | 7.05% |
| 2009-09-01 | 7.00 | 7.50 | 6.95 | 7.38 | 38826 | 278864 | 0.32 | 4.53% |
| 2009-08-31 | 7.31 | 7.31 | 6.88 | 7.06 | 32219 | 226372 | -0.32 | -4.34% |
| 2009-08-28 | 7.60 | 7.68 | 7.36 | 7.38 | 26065 | 194327 | -0.29 | -3.78% |
| 2009-08-27 | 7.57 | 7.75 | 7.48 | 7.67 | 38685 | 295442 | 0.06 | 0.79% |
| 2009-08-26 | 7.30 | 7.72 | 7.23 | 7.61 | 43785 | 331351 | 0.31 | 4.25% |
| 2009-08-25 | 7.49 | 7.49 | 7.11 | 7.30 | 35024 | 255379 | -0.20 | -2.67% |
| 2009-08-24 | 7.38 | 7.54 | 7.28 | 7.50 | 41235 | 305791 | 0.10 | 1.35% |
| 2009-08-21 | 7.26 | 7.41 | 7.16 | 7.40 | 32730 | 239566 | 0.12 | 1.65% |
| 2009-08-20 | 7.00 | 7.32 | 6.99 | 7.28 | 25617 | 183342 | 0.30 | 4.30% |
| 2009-08-19 | 7.38 | 7.50 | 6.90 | 6.98 | 35464 | 258292 | -0.43 | -5.80% |
| 2009-08-18 | 7.25 | 7.45 | 7.15 | 7.41 | 28796 | 211358 | 0.14 | 1.93% |
| 2009-08-17 | 7.18 | 7.48 | 7.07 | 7.27 | 48538 | 352277 | 0.02 | 0.28% |
| 2009-08-14 | 7.77 | 7.83 | 7.24 | 7.25 | 41084 | 308032 | -0.56 | -7.17% |
| N 2009-08-13 | 7.87 | 7.96 | 7.61 | 7.81 | 59435 | 462132 | -0.39 | -4.76% |
| 2009-08-11 | 8.20 | 8.28 | 8.12 | 8.20 | 19948 | 163577 | 0.05 | 0.61% |
| 2009-08-10 | 8.22 | 8.34 | 8.01 | 8.15 | 41835 | 340436 | -0.01 | -0.12% |
| 2009-08-07 | 8.50 | 8.58 | 8.12 | 8.16 | 48472 | 404713 | -0.35 | -4.11% |
| 2009-08-06 | 8.83 | 8.83 | 8.36 | 8.51 | 41422 | 355801 | -0.27 | -3.08% |
| 2009-08-05 | 8.69 | 8.90 | 8.60 | 8.78 | 59834 | 523510 | 0.08 | 0.92% |
| 2009-08-04 | 8.73 | 8.79 | 8.47 | 8.70 | 54725 | 471820 | -0.13 | -1.47% |
| 2009-08-03 | 8.61 | 8.85 | 8.61 | 8.83 | 59987 | 524469 | 0.22 | 2.56% |
| 2009-07-31 | 8.41 | 8.66 | 8.40 | 8.61 | 42797 | 365580 | 0.24 | 2.87% |
| 2009-07-30 | 8.50 | 8.55 | 8.07 | 8.37 | 50193 | 417010 | -0.03 | -0.36% |
| N 2009-07-29 | 8.83 | 9.12 | 8.06 | 8.40 | 104955 | 919473 | -0.41 | -4.65% |
| 2009-07-28 | 8.56 | 8.90 | 8.56 | 8.81 | 75180 | 656746 | 0.29 | 3.40% |
| N 2009-07-27 | 8.40 | 8.56 | 8.33 | 8.52 | 61666 | 519390 | 0.12 | 1.43% |
| 2009-07-24 | 8.68 | 8.75 | 8.30 | 8.40 | 52259 | 445039 | -0.34 | -3.89% |
| 2009-07-23 | 8.63 | 8.75 | 8.38 | 8.74 | 69725 | 596413 | 0.16 | 1.86% |
| 2009-07-22 | 8.59 | 8.69 | 8.51 | 8.58 | 35386 | 303644 | 0.02 | 0.23% |
| 2009-07-21 | 8.70 | 8.96 | 8.50 | 8.56 | 50142 | 437673 | -0.24 | -2.73% |
| 2009-07-20 | 8.80 | 8.99 | 8.75 | 8.80 | 54579 | 482445 | 0.05 | 0.57% |
| N 2009-07-17 | 8.92 | 9.08 | 8.61 | 8.75 | 56626 | 499578 | -0.18 | -2.02% |
| N 2009-07-16 | 9.12 | 9.18 | 8.90 | 8.93 | 97099 | 875702 | -0.23 | -2.51% |
| 2009-07-15 | 8.80 | 9.22 | 8.71 | 9.16 | 117925 | 1054816 | 0.35 | 3.97% |
| 2009-07-14 | 8.46 | 8.85 | 8.39 | 8.81 | 101601 | 876225 | 0.36 | 4.26% |
| 2009-07-13 | 8.44 | 8.53 | 8.30 | 8.45 | 49496 | 417768 | 0.01 | 0.12% |
| 2009-07-10 | 8.76 | 8.79 | 8.40 | 8.44 | 88526 | 753941 | -0.27 | -3.10% |
| 2009-07-09 | 8.66 | 8.95 | 8.45 | 8.71 | 106508 | 927672 | 0.05 | 0.58% |
| 2009-07-08 | 8.64 | 8.80 | 8.25 | 8.66 | 84972 | 726634 | 0.01 | 0.12% |
| 2009-07-07 | 8.34 | 8.83 | 8.20 | 8.65 | 99208 | 848454 | 0.34 | 4.09% |
| 2009-07-06 | 8.28 | 8.53 | 8.08 | 8.31 | 66758 | 555832 | -0.03 | -0.36% |
| 2009-07-03 | 8.14 | 8.50 | 7.89 | 8.34 | 82061 | 672787 | 0.21 | 2.58% |
| 2009-07-02 | 8.12 | 8.17 | 7.96 | 8.13 | 74365 | 599277 | -0.04 | -0.49% |
| 2009-07-01 | 8.25 | 8.37 | 7.96 | 8.17 | 92532 | 755687 | -0.12 | -1.45% |
| 2009-06-30 | 8.29 | 8.43 | 8.03 | 8.29 | 90020 | 738687 | -0.13 | -1.54% |
| 2009-06-26 | 8.07 | 8.82 | 7.90 | 8.42 | 145324 | 1209079 | 0.39 | 4.86% |
| 2009-06-25 | 7.88 | 8.10 | 7.74 | 8.03 | 144840 | 1145956 | 0.07 | 0.88% |
| 2009-06-24 | 7.46 | 7.96 | 7.45 | 7.96 | 182680 | 1428669 | 0.72 | 9.95% |
| 2009-06-23 | 7.12 | 7.34 | 7.09 | 7.24 | 36402 | 264425 | 0.05 | 0.69% |
| 2009-06-22 | 7.38 | 7.38 | 7.16 | 7.19 | 25762 | 186193 | -0.09 | -1.24% |
| 2009-06-19 | 7.48 | 7.50 | 7.21 | 7.28 | 36892 | 269261 | -0.13 | -1.75% |
| 2009-06-18 | 7.32 | 7.52 | 7.32 | 7.41 | 40518 | 300074 | 0.07 | 0.95% |
| 2009-06-17 | 7.23 | 7.35 | 7.19 | 7.34 | 27430 | 199893 | 0.12 | 1.66% |
| 2009-06-16 | 7.19 | 7.35 | 7.16 | 7.22 | 21312 | 154231 | -0.07 | -0.96% |
| 2009-06-15 | 7.25 | 7.34 | 7.10 | 7.29 | 25025 | 181173 | 0.12 | 1.67% |
| 2009-06-12 | 7.35 | 7.44 | 7.12 | 7.17 | 44658 | 323860 | -0.23 | -3.11% |
| 2009-06-11 | 7.80 | 7.96 | 7.38 | 7.40 | 115727 | 883213 | -0.35 | -4.52% |
| 2009-06-10 | 7.48 | 7.79 | 7.33 | 7.75 | 77851 | 590076 | 0.27 | 3.61% |
| 2009-06-09 | 7.68 | 7.68 | 7.25 | 7.48 | 51563 | 382182 | -0.20 | -2.60% |
| 2009-06-08 | 7.60 | 7.90 | 7.40 | 7.68 | 73557 | 558342 | -0.02 | -0.26% |
| 2009-06-05 | 7.26 | 7.75 | 7.26 | 7.70 | 143056 | 1086529 | 0.38 | 5.19% |
| 2009-06-04 | 7.25 | 7.39 | 7.07 | 7.32 | 97370 | 705820 | 0.03 | 0.41% |
| 2009-06-03 | 7.21 | 7.41 | 7.20 | 7.29 | 101383 | 738931 | -0.01 | -0.14% |
| 2009-06-02 | 7.37 | 7.45 | 7.10 | 7.30 | 179277 | 1305684 | 0.01 | 0.14% |
| 2009-06-01 | 6.91 | 7.29 | 6.91 | 7.29 | 109855 | 795146 | 0.66 | 9.96% |
