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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 8.14 | 9.00 | 8.13 | 9.00 | 151609 | 1312383 | 0.82 | 10.02% |
| 2009-11-24 | 8.70 | 8.86 | 8.11 | 8.18 | 122668 | 1044187 | -0.54 | -6.19% |
| 2009-11-23 | 8.62 | 8.74 | 8.50 | 8.72 | 89589 | 774591 | 0.15 | 1.75% |
| 2009-11-20 | 8.53 | 8.78 | 8.44 | 8.57 | 102544 | 885321 | 0.04 | 0.47% |
| 2009-11-19 | 8.30 | 8.58 | 8.27 | 8.53 | 144843 | 1228732 | 0.25 | 3.02% |
| 2009-11-18 | 8.30 | 8.38 | 8.17 | 8.28 | 60362 | 498863 | -0.02 | -0.24% |
| 2009-11-17 | 8.21 | 8.32 | 8.09 | 8.30 | 88956 | 731128 | 0.09 | 1.10% |
| 2009-11-16 | 8.20 | 8.35 | 8.10 | 8.21 | 107540 | 887922 | 0.12 | 1.48% |
| 2009-11-13 | 7.90 | 8.10 | 7.88 | 8.09 | 55504 | 444470 | 0.14 | 1.76% |
| 2009-11-12 | 8.15 | 8.15 | 7.92 | 7.95 | 61681 | 495823 | -0.15 | -1.85% |
| 2009-11-11 | 7.99 | 8.12 | 7.85 | 8.10 | 59027 | 472484 | 0.15 | 1.89% |
| 2009-11-10 | 8.03 | 8.05 | 7.88 | 7.95 | 53004 | 421675 | -0.01 | -0.13% |
| 2009-11-09 | 7.97 | 8.04 | 7.81 | 7.96 | 77760 | 617160 | -0.01 | -0.12% |
| 2009-11-06 | 8.26 | 8.31 | 7.92 | 7.97 | 126482 | 1024153 | -0.23 | -2.81% |
| 2009-11-05 | 7.93 | 8.25 | 7.81 | 8.20 | 149820 | 1211342 | 0.28 | 3.54% |
| 2009-11-04 | 7.80 | 8.07 | 7.71 | 7.92 | 105485 | 834187 | 0.12 | 1.54% |
| 2009-11-03 | 7.60 | 7.98 | 7.53 | 7.80 | 109928 | 855367 | 0.22 | 2.90% |
| 2009-11-02 | 7.30 | 7.59 | 7.13 | 7.58 | 71301 | 530677 | 0.22 | 2.99% |
| 2009-10-30 | 7.39 | 7.46 | 7.24 | 7.36 | 51655 | 380742 | 0.12 | 1.66% |
| 2009-10-29 | 7.12 | 7.43 | 7.08 | 7.24 | 52324 | 383157 | 0.04 | 0.56% |
| 2009-10-28 | 7.05 | 7.21 | 7.03 | 7.20 | 19790 | 140875 | 0.12 | 1.70% |
| 2009-10-27 | 7.37 | 7.37 | 7.08 | 7.08 | 34110 | 245244 | -0.32 | -4.32% |
| 2009-10-26 | 7.32 | 7.45 | 7.27 | 7.40 | 38959 | 287269 | 0.11 | 1.51% |
| 2009-10-23 | 7.27 | 7.42 | 7.20 | 7.29 | 38946 | 285328 | 0.08 | 1.11% |
| 2009-10-22 | 7.13 | 7.25 | 7.10 | 7.21 | 29110 | 209443 | 0.06 | 0.84% |
| 2009-10-21 | 7.30 | 7.38 | 7.12 | 7.15 | 46467 | 335367 | -0.15 | -2.06% |
| 2009-10-20 | 7.09 | 7.49 | 7.04 | 7.30 | 61293 | 445739 | 0.24 | 3.40% |
| 2009-10-19 | 6.90 | 7.07 | 6.84 | 7.06 | 29087 | 203645 | 0.15 | 2.17% |
| 2009-10-16 | 6.97 | 7.03 | 6.76 | 6.91 | 22384 | 153912 | -0.07 | -1.00% |
| 2009-10-15 | 6.96 | 7.03 | 6.92 | 6.98 | 20226 | 141180 | 0.06 | 0.87% |
| 2009-10-14 | 7.00 | 7.05 | 6.88 | 6.92 | 35519 | 247803 | -0.06 | -0.86% |
| 2009-10-13 | 6.85 | 7.04 | 6.80 | 6.98 | 22281 | 154901 | 0.14 | 2.05% |
| 2009-10-12 | 6.76 | 6.91 | 6.68 | 6.84 | 19941 | 136008 | 0.09 | 1.33% |
| 2009-10-09 | 6.50 | 6.75 | 6.49 | 6.75 | 18975 | 126329 | 0.34 | 5.30% |
| 2009-09-30 | 6.61 | 6.61 | 6.35 | 6.41 | 23902 | 154464 | -0.04 | -0.62% |
| 2009-09-29 | 6.69 | 6.70 | 6.29 | 6.45 | 20183 | 130529 | -0.15 | -2.27% |
| 2009-09-28 | 6.89 | 7.00 | 6.58 | 6.60 | 15950 | 109034 | -0.27 | -3.93% |
| 2009-09-25 | 6.86 | 7.07 | 6.86 | 6.87 | 15380 | 107122 | -0.09 | -1.29% |
| 2009-09-24 | 6.95 | 7.07 | 6.68 | 6.96 | 25629 | 176450 | -0.03 | -0.43% |
| 2009-09-23 | 7.27 | 7.35 | 6.96 | 6.99 | 39430 | 280311 | -0.30 | -4.12% |
| 2009-09-22 | 7.59 | 7.65 | 7.28 | 7.29 | 36478 | 272451 | -0.29 | -3.83% |
| 2009-09-21 | 7.30 | 7.58 | 7.14 | 7.58 | 47683 | 351372 | 0.21 | 2.85% |
| 2009-09-18 | 7.68 | 7.73 | 7.18 | 7.37 | 78799 | 591345 | -0.31 | -4.04% |
| 2009-09-17 | 7.51 | 7.83 | 7.40 | 7.68 | 130261 | 998525 | 0.07 | 0.92% |
| N 2009-09-16 | 7.06 | 7.82 | 7.02 | 7.61 | 147446 | 1104790 | 0.50 | 7.03% |
| 2009-09-15 | 7.07 | 7.23 | 6.98 | 7.11 | 55638 | 396748 | 0.09 | 1.28% |
| 2009-09-14 | 6.98 | 7.06 | 6.89 | 7.02 | 41939 | 293025 | 0.13 | 1.89% |
| 2009-09-11 | 6.80 | 6.94 | 6.75 | 6.89 | 40910 | 281067 | 0.06 | 0.88% |
| 2009-09-10 | 6.80 | 6.88 | 6.71 | 6.83 | 27768 | 189313 | 0.01 | 0.15% |
| 2009-09-09 | 6.87 | 6.88 | 6.64 | 6.82 | 33926 | 229833 | -0.03 | -0.44% |
| 2009-09-08 | 6.67 | 6.94 | 6.55 | 6.85 | 39495 | 268226 | 0.13 | 1.94% |
| 2009-09-07 | 6.76 | 6.91 | 6.65 | 6.72 | 35250 | 239213 | -0.02 | -0.30% |
| 2009-09-04 | 6.69 | 6.78 | 6.60 | 6.74 | 26561 | 178327 | 0.05 | 0.75% |
| 2009-09-03 | 6.39 | 6.71 | 6.33 | 6.69 | 33430 | 219682 | 0.30 | 4.70% |
| 2009-09-02 | 6.44 | 6.50 | 6.29 | 6.39 | 16704 | 106558 | -0.05 | -0.78% |
| 2009-09-01 | 6.20 | 6.53 | 6.15 | 6.44 | 19280 | 123380 | 0.08 | 1.26% |
| 2009-08-31 | 6.95 | 6.95 | 6.35 | 6.36 | 32570 | 213780 | -0.65 | -9.27% |
| 2009-08-28 | 7.20 | 7.20 | 6.97 | 7.01 | 44806 | 316081 | -0.29 | -3.97% |
| 2009-08-27 | 7.19 | 7.44 | 7.15 | 7.30 | 123417 | 897522 | 0.28 | 3.99% |
| 2009-08-26 | 6.62 | 7.10 | 6.62 | 7.02 | 73319 | 509424 | 0.36 | 5.41% |
| 2009-08-25 | 6.58 | 6.68 | 6.36 | 6.66 | 46932 | 305758 | 0.03 | 0.45% |
| N 2009-08-24 | 6.50 | 6.64 | 6.45 | 6.63 | 36150 | 237363 | 0.08 | 1.22% |
| 2009-08-21 | 6.33 | 6.55 | 6.30 | 6.55 | 41118 | 263997 | 0.20 | 3.15% |
| 2009-08-20 | 6.10 | 6.36 | 6.10 | 6.35 | 33219 | 208219 | 0.25 | 4.10% |
| 2009-08-19 | 6.59 | 6.70 | 6.04 | 6.10 | 32880 | 208628 | -0.49 | -7.44% |
| 2009-08-18 | 6.36 | 6.63 | 6.30 | 6.59 | 28188 | 183345 | 0.22 | 3.45% |
| 2009-08-17 | 6.85 | 6.90 | 6.30 | 6.37 | 32435 | 214209 | -0.59 | -8.48% |
| 2009-08-14 | 7.45 | 7.49 | 6.95 | 6.96 | 33987 | 243608 | -0.43 | -5.82% |
| N 2009-08-13 | 7.43 | 7.50 | 7.25 | 7.39 | 24258 | 178911 | -0.05 | -0.67% |
| 2009-08-12 | 7.81 | 7.90 | 7.40 | 7.44 | 37862 | 288301 | -0.41 | -5.22% |
| 2009-08-11 | 7.83 | 7.89 | 7.72 | 7.85 | 19736 | 154578 | 0.03 | 0.38% |
| 2009-08-10 | 7.88 | 8.00 | 7.65 | 7.82 | 39270 | 307563 | -0.07 | -0.89% |
| 2009-08-07 | 8.19 | 8.23 | 7.82 | 7.89 | 59827 | 481355 | -0.30 | -3.66% |
| 2009-08-06 | 8.13 | 8.30 | 7.93 | 8.19 | 93937 | 766437 | 0.07 | 0.86% |
| 2009-08-05 | 7.89 | 8.19 | 7.89 | 8.12 | 74895 | 603920 | 0.19 | 2.40% |
| 2009-08-04 | 8.02 | 8.03 | 7.80 | 7.93 | 66255 | 522715 | -0.09 | -1.12% |
| 2009-08-03 | 8.02 | 8.09 | 7.89 | 8.02 | 58478 | 466522 | 0.02 | 0.25% |
| 2009-07-31 | 7.90 | 8.01 | 7.82 | 8.00 | 62537 | 495843 | 0.14 | 1.78% |
| 2009-07-30 | 7.70 | 7.91 | 7.58 | 7.86 | 52278 | 406313 | 0.21 | 2.75% |
| 2009-07-29 | 8.40 | 8.40 | 7.53 | 7.65 | 92730 | 742493 | -0.73 | -8.71% |
| 2009-07-28 | 8.10 | 8.42 | 8.08 | 8.38 | 101437 | 837800 | 0.28 | 3.46% |
| 2009-07-27 | 7.99 | 8.15 | 7.99 | 8.10 | 55245 | 447050 | 0.12 | 1.50% |
| 2009-07-24 | 8.19 | 8.25 | 7.95 | 7.98 | 76904 | 621321 | -0.16 | -1.97% |
| 2009-07-23 | 8.18 | 8.20 | 8.07 | 8.14 | 41491 | 337267 | -0.04 | -0.49% |
| 2009-07-22 | 8.05 | 8.18 | 8.00 | 8.18 | 60881 | 491212 | 0.17 | 2.12% |
| 2009-07-21 | 8.43 | 8.44 | 8.01 | 8.01 | 95781 | 783240 | -0.37 | -4.42% |
| 2009-07-20 | 8.36 | 8.41 | 8.25 | 8.38 | 99208 | 827526 | 0.05 | 0.60% |
| 2009-07-17 | 8.30 | 8.45 | 8.20 | 8.33 | 86957 | 725313 | 0.04 | 0.48% |
| N 2009-07-16 | 8.35 | 8.59 | 8.21 | 8.29 | 110408 | 926587 | 0.06 | 0.73% |
| N 2009-07-15 | 8.32 | 8.41 | 8.18 | 8.23 | 104550 | 860916 | -0.16 | -1.91% |
| 2009-07-14 | 8.31 | 8.60 | 8.25 | 8.39 | 157838 | 1331190 | 0.09 | 1.08% |
| 2009-07-13 | 8.25 | 8.38 | 8.20 | 8.30 | 107792 | 893858 | 0.08 | 0.97% |
| 2009-07-10 | 8.15 | 8.29 | 8.03 | 8.22 | 122539 | 1000027 | 0.09 | 1.11% |
| 2009-07-09 | 8.06 | 8.15 | 7.92 | 8.13 | 86499 | 698546 | 0.08 | 0.99% |
| 2009-07-08 | 7.99 | 8.06 | 7.80 | 8.05 | 75797 | 601531 | 0.07 | 0.88% |
| 2009-07-07 | 7.88 | 8.02 | 7.80 | 7.98 | 73717 | 584552 | 0.14 | 1.79% |
| N 2009-07-06 | 7.78 | 7.88 | 7.72 | 7.84 | 53734 | 419644 | 0.06 | 0.77% |
| 2009-07-03 | 7.84 | 7.88 | 7.73 | 7.78 | 56726 | 442982 | -0.08 | -1.02% |
| 2009-07-02 | 7.82 | 7.93 | 7.76 | 7.86 | 67510 | 528489 | 0.02 | 0.26% |
| 2009-07-01 | 7.90 | 8.00 | 7.81 | 7.84 | 115404 | 911946 | -0.18 | -2.24% |
| 2009-06-30 | 8.20 | 8.20 | 7.95 | 8.02 | 99945 | 808623 | -0.21 | -2.55% |
| 2009-06-29 | 8.21 | 8.38 | 8.06 | 8.23 | 121362 | 998160 | 0.03 | 0.37% |
| 2009-06-26 | 8.21 | 8.42 | 7.96 | 8.20 | 187994 | 1543255 | -0.01 | -0.12% |
| 2009-06-25 | 8.30 | 8.43 | 8.05 | 8.21 | 127640 | 1048218 | -0.03 | -0.36% |
| N 2009-06-24 | 8.01 | 8.35 | 7.93 | 8.24 | 164650 | 1352743 | 0.15 | 1.85% |
| N 2009-06-23 | 7.90 | 8.30 | 7.84 | 8.09 | 167308 | 1350978 | 0.09 | 1.12% |
| 2009-06-22 | 7.75 | 8.08 | 7.68 | 8.00 | 137289 | 1086535 | 0.23 | 2.96% |
| 2009-06-19 | 7.84 | 7.86 | 7.70 | 7.77 | 108818 | 847980 | 0.12 | 1.57% |
| 2009-06-18 | 7.49 | 7.66 | 7.49 | 7.65 | 64031 | 485753 | 0.12 | 1.59% |
| 2009-06-17 | 7.47 | 7.55 | 7.30 | 7.53 | 47902 | 355319 | 0.06 | 0.80% |
| 2009-06-16 | 7.48 | 7.58 | 7.43 | 7.47 | 30988 | 231645 | -0.12 | -1.58% |
| 2009-06-15 | 7.48 | 7.60 | 7.40 | 7.59 | 45330 | 339165 | 0.06 | 0.80% |
| 2009-06-12 | 7.82 | 7.85 | 7.41 | 7.53 | 65808 | 502626 | -0.29 | -3.71% |
| 2009-06-11 | 7.80 | 7.99 | 7.70 | 7.82 | 110939 | 875152 | 0.10 | 1.29% |
| 2009-06-10 | 7.83 | 7.83 | 7.65 | 7.72 | 70497 | 543468 | -0.12 | -1.53% |
| 2009-06-09 | 7.57 | 7.89 | 7.56 | 7.84 | 165236 | 1282107 | 0.31 | 4.12% |
| 2009-06-08 | 7.30 | 7.58 | 7.28 | 7.53 | 67900 | 505356 | 0.16 | 2.17% |
| 2009-06-05 | 7.39 | 7.45 | 7.31 | 7.37 | 43965 | 324501 | -0.05 | -0.67% |
| 2009-06-04 | 7.66 | 7.72 | 7.32 | 7.42 | 70683 | 530062 | -0.21 | -2.75% |
| 2009-06-03 | 7.58 | 7.66 | 7.53 | 7.63 | 59080 | 449086 | 0.04 | 0.53% |
| 2009-06-02 | 7.49 | 7.65 | 7.41 | 7.59 | 61435 | 464303 | 0.12 | 1.61% |
| 2009-06-01 | 7.45 | 7.57 | 7.42 | 7.47 | 53122 | 397363 | 0.03 | 0.40% |
| 2009-05-27 | 7.60 | 7.66 | 7.39 | 7.44 | 44591 | 333057 | -0.15 | -1.98% |
| 2009-05-26 | 7.59 | 7.82 | 7.53 | 7.59 | 80910 | 622459 | 0.00 | 0.00% |
