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 | 9.04 | 9.25 | 8.35 | 8.39 | 217985 | 1944841 | -0.60 | -6.67% |
| 2009-11-23 | 8.79 | 9.03 | 8.71 | 8.99 | 131831 | 1176801 | 0.20 | 2.27% |
| 2009-11-20 | 8.68 | 8.88 | 8.56 | 8.79 | 150769 | 1321260 | 0.08 | 0.92% |
| 2009-11-19 | 8.45 | 8.76 | 8.45 | 8.71 | 168672 | 1454495 | 0.26 | 3.08% |
| 2009-11-18 | 8.45 | 8.56 | 8.31 | 8.45 | 105007 | 885595 | -0.03 | -0.35% |
| 2009-11-17 | 8.60 | 8.62 | 8.40 | 8.48 | 99871 | 845252 | -0.07 | -0.82% |
| 2009-11-16 | 8.28 | 8.58 | 8.25 | 8.55 | 166097 | 1404755 | 0.31 | 3.76% |
| 2009-11-13 | 8.22 | 8.33 | 8.08 | 8.24 | 89246 | 731027 | -0.02 | -0.24% |
| 2009-11-12 | 8.34 | 8.43 | 8.21 | 8.26 | 96886 | 807655 | -0.04 | -0.48% |
| 2009-11-11 | 8.40 | 8.47 | 8.21 | 8.30 | 85076 | 708033 | -0.14 | -1.66% |
| 2009-11-10 | 8.30 | 8.52 | 8.20 | 8.44 | 130128 | 1089931 | 0.22 | 2.68% |
| 2009-11-09 | 8.34 | 8.35 | 8.10 | 8.22 | 115192 | 944207 | -0.14 | -1.68% |
| 2009-11-06 | 8.44 | 8.56 | 8.23 | 8.36 | 156129 | 1312108 | -0.02 | -0.24% |
| 2009-11-04 | 8.20 | 8.60 | 8.06 | 8.38 | 246395 | 2071938 | 0.21 | 2.57% |
| 2009-11-03 | 8.10 | 8.25 | 8.00 | 8.17 | 169759 | 1382655 | 0.01 | 0.12% |
| 2009-11-02 | 7.81 | 8.20 | 7.75 | 8.16 | 275515 | 2211934 | 0.12 | 1.49% |
| 2009-10-30 | 7.65 | 8.13 | 7.52 | 8.04 | 227834 | 1797943 | 0.48 | 6.35% |
| 2009-10-29 | 7.61 | 7.62 | 7.30 | 7.56 | 108236 | 804607 | -0.22 | -2.83% |
| 2009-10-28 | 7.62 | 7.85 | 7.56 | 7.78 | 156383 | 1213053 | 0.11 | 1.43% |
| 2009-10-27 | 7.72 | 7.84 | 7.60 | 7.67 | 103293 | 794413 | -0.16 | -2.04% |
| 2009-10-26 | 7.70 | 7.96 | 7.55 | 7.83 | 165315 | 1286201 | 0.10 | 1.29% |
| 2009-10-23 | 7.53 | 7.95 | 7.46 | 7.73 | 174090 | 1339263 | 0.24 | 3.20% |
| 2009-10-22 | 7.53 | 7.68 | 7.44 | 7.49 | 68967 | 519340 | -0.04 | -0.53% |
| 2009-10-21 | 7.52 | 7.59 | 7.41 | 7.53 | 103420 | 777907 | 0.01 | 0.13% |
| 2009-10-20 | 7.40 | 7.58 | 7.35 | 7.52 | 101848 | 758609 | 0.12 | 1.62% |
| 2009-10-19 | 7.19 | 7.44 | 7.17 | 7.40 | 91478 | 669418 | 0.15 | 2.07% |
| 2009-10-16 | 7.35 | 7.43 | 7.14 | 7.25 | 66237 | 481359 | 0.04 | 0.56% |
| 2009-10-15 | 7.20 | 7.34 | 7.18 | 7.21 | 58259 | 422767 | 0.02 | 0.28% |
| 2009-10-14 | 7.16 | 7.30 | 7.10 | 7.19 | 83159 | 599446 | 0.04 | 0.56% |
| 2009-10-13 | 7.02 | 7.16 | 7.01 | 7.15 | 45595 | 323963 | 0.14 | 2.00% |
| 2009-10-12 | 7.10 | 7.10 | 6.90 | 7.01 | 52775 | 370423 | -0.04 | -0.57% |
| 2009-10-09 | 6.82 | 7.07 | 6.79 | 7.05 | 81336 | 568331 | 0.36 | 5.38% |
| 2009-09-30 | 6.68 | 6.85 | 6.63 | 6.69 | 51097 | 344212 | 0.07 | 1.06% |
| 2009-09-29 | 6.85 | 6.95 | 6.50 | 6.62 | 71927 | 480003 | -0.30 | -4.33% |
| 2009-09-28 | 7.34 | 7.35 | 6.88 | 6.92 | 80859 | 574602 | -0.39 | -5.33% |
| 2009-09-25 | 7.32 | 7.40 | 7.05 | 7.31 | 74013 | 532791 | -0.04 | -0.54% |
| 2009-09-24 | 7.25 | 7.59 | 7.05 | 7.35 | 99935 | 733780 | 0.09 | 1.24% |
| 2009-09-23 | 7.48 | 7.55 | 7.10 | 7.26 | 82057 | 601521 | -0.23 | -3.07% |
| 2009-09-22 | 7.74 | 7.82 | 7.48 | 7.49 | 70567 | 539698 | -0.30 | -3.85% |
| 2009-09-21 | 7.76 | 7.82 | 7.48 | 7.79 | 87149 | 665314 | -0.07 | -0.89% |
| 2009-09-18 | 8.25 | 8.33 | 7.76 | 7.86 | 167948 | 1353556 | -0.43 | -5.19% |
| 2009-09-17 | 8.28 | 8.44 | 8.11 | 8.29 | 230958 | 1912876 | 0.23 | 2.85% |
| N 2009-09-16 | 8.15 | 8.28 | 7.81 | 8.06 | 208743 | 1683791 | -0.15 | -1.83% |
| N 2009-09-15 | 7.93 | 8.27 | 7.80 | 8.21 | 186293 | 1499422 | 0.26 | 3.27% |
| 2009-09-14 | 7.65 | 7.98 | 7.65 | 7.95 | 150580 | 1179147 | 0.26 | 3.38% |
| 2009-09-11 | 7.61 | 7.75 | 7.57 | 7.69 | 98830 | 759979 | 0.05 | 0.65% |
| 2009-09-10 | 7.79 | 7.88 | 7.60 | 7.64 | 85811 | 663761 | -0.24 | -3.05% |
| 2009-09-09 | 7.70 | 7.93 | 7.55 | 7.88 | 139125 | 1074886 | 0.14 | 1.81% |
| 2009-09-08 | 7.57 | 7.80 | 7.40 | 7.74 | 139734 | 1062451 | 0.10 | 1.31% |
| 2009-09-07 | 7.60 | 7.79 | 7.53 | 7.64 | 88359 | 676033 | -0.02 | -0.26% |
| 2009-09-04 | 7.45 | 7.75 | 7.39 | 7.66 | 91297 | 689251 | 0.15 | 2.00% |
| 2009-09-03 | 7.11 | 7.57 | 7.06 | 7.51 | 71498 | 525877 | 0.40 | 5.63% |
| 2009-09-02 | 7.35 | 7.35 | 6.87 | 7.11 | 53842 | 379690 | -0.02 | -0.28% |
| 2009-09-01 | 7.28 | 7.47 | 7.00 | 7.13 | 70419 | 507814 | -0.21 | -2.86% |
| 2009-08-31 | 8.01 | 8.06 | 7.31 | 7.34 | 72017 | 546380 | -0.78 | -9.61% |
| 2009-08-28 | 8.28 | 8.40 | 8.07 | 8.12 | 68767 | 562775 | -0.28 | -3.33% |
| 2009-08-27 | 8.23 | 8.54 | 8.09 | 8.40 | 90544 | 753640 | 0.14 | 1.70% |
| 2009-08-26 | 7.89 | 8.39 | 7.79 | 8.26 | 72734 | 594628 | 0.34 | 4.29% |
| 2009-08-25 | 8.25 | 8.50 | 7.78 | 7.92 | 92035 | 735605 | -0.48 | -5.71% |
| 2009-08-24 | 8.50 | 8.50 | 8.17 | 8.40 | 112705 | 935868 | -0.07 | -0.83% |
| N 2009-08-21 | 7.92 | 8.65 | 7.83 | 8.47 | 140425 | 1170869 | 0.42 | 5.22% |
| N 2009-08-20 | 7.68 | 8.10 | 7.68 | 8.05 | 78648 | 623467 | 0.33 | 4.28% |
| 2009-08-19 | 8.00 | 8.10 | 7.36 | 7.72 | 80816 | 625156 | -0.35 | -4.34% |
| 2009-08-18 | 7.58 | 8.11 | 7.51 | 8.07 | 96382 | 755998 | 0.49 | 6.46% |
| 2009-08-17 | 8.01 | 8.15 | 7.50 | 7.58 | 82960 | 653257 | -0.53 | -6.54% |
| 2009-08-14 | 8.81 | 8.98 | 8.01 | 8.11 | 121046 | 1013595 | -0.75 | -8.46% |
| 2009-08-13 | 8.91 | 9.06 | 8.68 | 8.86 | 88325 | 779772 | -0.07 | -0.78% |
| 2009-08-12 | 9.41 | 9.42 | 8.92 | 8.93 | 78817 | 716415 | -0.54 | -5.70% |
| 2009-08-11 | 9.41 | 9.55 | 9.29 | 9.47 | 63831 | 603314 | -0.03 | -0.32% |
| 2009-08-10 | 9.50 | 9.65 | 8.95 | 9.50 | 145756 | 1351837 | 0.20 | 2.15% |
| 2009-08-07 | 9.66 | 9.99 | 9.26 | 9.30 | 136705 | 1324335 | -0.32 | -3.33% |
| 2009-08-06 | 10.10 | 10.10 | 9.60 | 9.62 | 162122 | 1589128 | -0.60 | -5.87% |
| 2009-08-05 | 9.85 | 10.28 | 9.77 | 10.22 | 245678 | 2464668 | 0.05 | 0.49% |
| 2009-08-04 | 10.02 | 10.49 | 9.87 | 10.17 | 496926 | 5078390 | 0.63 | 6.60% |
| 2009-08-03 | 8.86 | 9.54 | 8.86 | 9.54 | 208159 | 1927234 | 0.87 | 10.04% |
| 2009-07-31 | 8.29 | 8.70 | 8.20 | 8.67 | 154835 | 1316291 | 0.48 | 5.86% |
| 2009-07-30 | 8.33 | 8.44 | 7.90 | 8.19 | 156936 | 1282225 | -0.06 | -0.73% |
| 2009-07-29 | 9.06 | 9.24 | 8.24 | 8.25 | 277761 | 2397777 | -0.90 | -9.84% |
| 2009-07-28 | 9.00 | 9.38 | 8.85 | 9.15 | 173932 | 1584992 | 0.10 | 1.10% |
| 2009-07-27 | 9.09 | 9.47 | 8.95 | 9.05 | 309150 | 2836593 | 0.01 | 0.11% |
| 2009-07-24 | 8.74 | 9.20 | 8.60 | 9.04 | 308718 | 2760295 | 0.31 | 3.55% |
| 2009-07-23 | 8.39 | 8.82 | 8.36 | 8.73 | 216154 | 1853578 | 0.31 | 3.68% |
| 2009-07-22 | 8.03 | 8.66 | 8.03 | 8.42 | 261115 | 2195419 | 0.39 | 4.86% |
| N 2009-07-21 | 8.56 | 8.56 | 8.00 | 8.03 | 206521 | 1702421 | -0.54 | -6.30% |
| N 2009-07-20 | 8.50 | 8.78 | 8.40 | 8.57 | 249633 | 2140561 | 0.01 | 0.12% |
| 2009-07-17 | 8.13 | 8.88 | 8.09 | 8.56 | 350062 | 2959664 | 0.31 | 3.76% |
| 2009-07-16 | 8.30 | 8.58 | 8.08 | 8.25 | 485783 | 4040541 | 0.09 | 1.10% |
| 2009-07-15 | 7.40 | 8.16 | 7.36 | 8.16 | 430055 | 3359249 | 0.74 | 9.97% |
| 2009-07-14 | 7.39 | 7.45 | 7.34 | 7.42 | 140445 | 1038559 | 0.05 | 0.68% |
| 2009-07-13 | 7.43 | 7.47 | 7.23 | 7.37 | 154676 | 1136941 | -0.10 | -1.34% |
| 2009-07-09 | 7.32 | 7.65 | 7.27 | 7.47 | 241764 | 1814774 | 0.15 | 2.05% |
| 2009-07-08 | 7.38 | 7.47 | 7.20 | 7.32 | 162030 | 1183215 | -0.04 | -0.54% |
| 2009-07-07 | 7.30 | 7.54 | 7.26 | 7.36 | 390640 | 2904868 | 0.13 | 1.80% |
| 2009-07-06 | 6.99 | 7.27 | 6.91 | 7.23 | 230129 | 1641370 | 0.23 | 3.29% |
| 2009-07-03 | 6.97 | 7.01 | 6.89 | 7.00 | 97237 | 674361 | -0.03 | -0.43% |
| 2009-07-02 | 6.94 | 7.10 | 6.92 | 7.03 | 96306 | 675849 | 0.11 | 1.59% |
| 2009-07-01 | 6.90 | 6.96 | 6.86 | 6.92 | 69658 | 481306 | 0.03 | 0.43% |
| 2009-06-30 | 7.04 | 7.08 | 6.88 | 6.89 | 81390 | 564672 | -0.16 | -2.27% |
| 2009-06-29 | 6.98 | 7.13 | 6.93 | 7.05 | 84809 | 598004 | 0.07 | 1.00% |
| 2009-06-26 | 6.97 | 7.05 | 6.88 | 6.98 | 95004 | 661009 | -0.02 | -0.29% |
| 2009-06-25 | 7.15 | 7.16 | 6.89 | 7.00 | 121607 | 853334 | -0.14 | -1.96% |
| N 2009-06-24 | 7.10 | 7.24 | 7.06 | 7.14 | 89454 | 638194 | 0.05 | 0.70% |
| N 2009-06-23 | 7.06 | 7.21 | 7.01 | 7.09 | 100000 | 711872 | -0.06 | -0.84% |
| N 2009-06-22 | 7.38 | 7.40 | 7.12 | 7.15 | 137290 | 995498 | -0.24 | -3.25% |
| 2009-06-19 | 7.45 | 7.59 | 7.24 | 7.39 | 207764 | 1538414 | -0.05 | -0.67% |
| 2009-06-18 | 7.22 | 7.60 | 7.21 | 7.44 | 299227 | 2215467 | 0.22 | 3.05% |
| 2009-06-17 | 7.16 | 7.28 | 7.06 | 7.22 | 94739 | 679216 | 0.00 | 0.00% |
| 2009-06-16 | 7.22 | 7.33 | 7.05 | 7.22 | 122589 | 886288 | -0.11 | -1.50% |
| 2009-06-15 | 7.07 | 7.35 | 6.97 | 7.33 | 174489 | 1258560 | 0.32 | 4.57% |
| 2009-06-12 | 7.09 | 7.27 | 6.98 | 7.01 | 129002 | 918356 | -0.11 | -1.54% |
| 2009-06-11 | 7.17 | 7.21 | 7.02 | 7.12 | 117847 | 834381 | -0.09 | -1.25% |
| 2009-06-10 | 7.19 | 7.27 | 7.11 | 7.21 | 100267 | 721564 | 0.04 | 0.56% |
| 2009-06-09 | 7.30 | 7.34 | 6.94 | 7.17 | 123852 | 884843 | -0.17 | -2.32% |
| 2009-06-08 | 7.10 | 7.47 | 7.05 | 7.34 | 205565 | 1499601 | 0.26 | 3.67% |
| 2009-06-05 | 7.20 | 7.43 | 7.05 | 7.08 | 251188 | 1825992 | -0.21 | -2.88% |
| 2009-06-04 | 6.84 | 7.35 | 6.75 | 7.29 | 360418 | 2562085 | 0.43 | 6.27% |
| 2009-06-03 | 6.79 | 6.89 | 6.72 | 6.86 | 109719 | 747456 | 0.08 | 1.18% |
| 2009-06-02 | 6.85 | 6.95 | 6.75 | 6.78 | 108513 | 742139 | -0.02 | -0.29% |
| N 2009-06-01 | 6.67 | 6.88 | 6.67 | 6.80 | 97460 | 661518 | 0.17 | 2.56% |
| 2009-05-27 | 6.72 | 6.75 | 6.58 | 6.63 | 79546 | 529053 | -0.03 | -0.45% |
| 2009-05-26 | 6.75 | 6.88 | 6.60 | 6.66 | 96571 | 649139 | -0.12 | -1.77% |
| 2009-05-25 | 6.60 | 6.81 | 6.48 | 6.78 | 94769 | 628083 | -0.05 | -0.73% |
