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 | 8.88 | 8.98 | 8.48 | 8.49 | 99839 | 869805 | -0.62 | -6.81% |
| 2009-11-26 | 9.72 | 9.99 | 9.01 | 9.11 | 244854 | 2356115 | -0.31 | -3.29% |
| 2009-11-25 | 8.47 | 9.42 | 8.47 | 9.42 | 171140 | 1583175 | 0.86 | 10.05% |
| 2009-11-24 | 9.15 | 9.19 | 8.55 | 8.56 | 87830 | 785042 | -0.57 | -6.24% |
| 2009-11-23 | 9.03 | 9.19 | 8.90 | 9.13 | 75624 | 680877 | 0.16 | 1.78% |
| 2009-11-20 | 8.92 | 9.20 | 8.72 | 8.97 | 81899 | 734128 | 0.06 | 0.67% |
| 2009-11-19 | 8.59 | 9.03 | 8.58 | 8.91 | 96826 | 852588 | 0.31 | 3.60% |
| 2009-11-18 | 8.55 | 8.79 | 8.43 | 8.60 | 67954 | 585936 | 0.09 | 1.06% |
| 2009-11-16 | 8.42 | 8.65 | 8.34 | 8.51 | 72068 | 612055 | 0.23 | 2.78% |
| 2009-11-13 | 8.30 | 8.40 | 8.10 | 8.28 | 59927 | 492579 | -0.06 | -0.72% |
| 2009-11-12 | 8.29 | 8.48 | 8.24 | 8.34 | 46996 | 391791 | 0.03 | 0.36% |
| 2009-11-11 | 8.30 | 8.48 | 8.27 | 8.31 | 54062 | 451566 | 0.02 | 0.24% |
| 2009-11-10 | 8.26 | 8.39 | 8.18 | 8.29 | 64509 | 535533 | 0.05 | 0.61% |
| 2009-11-09 | 8.30 | 8.30 | 8.03 | 8.24 | 56608 | 463215 | 0.05 | 0.61% |
| 2009-11-06 | 8.18 | 8.27 | 8.13 | 8.19 | 61523 | 504548 | 0.04 | 0.49% |
| 2009-11-05 | 8.10 | 8.22 | 8.07 | 8.15 | 54103 | 440947 | 0.06 | 0.74% |
| 2009-11-04 | 8.11 | 8.14 | 8.00 | 8.09 | 49025 | 395516 | -0.02 | -0.25% |
| 2009-11-03 | 7.92 | 8.16 | 7.90 | 8.11 | 63479 | 511234 | 0.16 | 2.01% |
| 2009-11-02 | 7.60 | 7.95 | 7.50 | 7.95 | 42360 | 330834 | 0.23 | 2.98% |
| 2009-10-30 | 7.72 | 7.92 | 7.66 | 7.72 | 62901 | 491145 | 0.11 | 1.45% |
| 2009-10-29 | 7.81 | 7.86 | 7.58 | 7.61 | 46772 | 361344 | -0.40 | -4.99% |
| 2009-10-28 | 7.96 | 8.12 | 7.80 | 8.01 | 43888 | 349185 | 0.00 | 0.00% |
| 2009-10-27 | 8.12 | 8.23 | 7.90 | 8.01 | 60469 | 485511 | -0.16 | -1.96% |
| 2009-10-26 | 8.25 | 8.29 | 8.10 | 8.17 | 74053 | 605962 | -0.21 | -2.51% |
| 2009-10-23 | 8.20 | 8.39 | 8.14 | 8.38 | 137488 | 1133109 | 0.09 | 1.09% |
| 2009-10-22 | 7.70 | 8.50 | 7.65 | 8.29 | 176599 | 1449800 | 0.56 | 7.25% |
| 2009-10-21 | 7.88 | 8.14 | 7.72 | 7.73 | 98125 | 782055 | -0.14 | -1.78% |
| 2009-10-20 | 7.75 | 7.93 | 7.66 | 7.87 | 83188 | 648701 | 0.08 | 1.03% |
| 2009-10-19 | 7.59 | 7.88 | 7.51 | 7.79 | 77619 | 600777 | 0.24 | 3.18% |
| 2009-10-16 | 7.32 | 7.63 | 7.32 | 7.55 | 60959 | 457195 | 0.25 | 3.42% |
| 2009-10-15 | 7.45 | 7.50 | 7.27 | 7.30 | 44860 | 330447 | -0.15 | -2.01% |
| 2009-10-14 | 7.35 | 7.57 | 7.32 | 7.45 | 71296 | 532131 | 0.13 | 1.78% |
| 2009-10-13 | 7.24 | 7.36 | 7.21 | 7.32 | 22576 | 164533 | 0.04 | 0.55% |
| 2009-10-12 | 7.46 | 7.46 | 7.25 | 7.28 | 63651 | 468984 | -0.11 | -1.49% |
| 2009-10-09 | 7.18 | 7.48 | 7.01 | 7.39 | 77333 | 570276 | 0.33 | 4.67% |
| 2009-09-30 | 6.74 | 7.26 | 6.74 | 7.06 | 60733 | 430691 | 0.35 | 5.22% |
| 2009-09-29 | 6.90 | 6.94 | 6.46 | 6.71 | 44451 | 296637 | -0.21 | -3.04% |
| 2009-09-28 | 7.37 | 7.37 | 6.88 | 6.92 | 47620 | 338913 | -0.45 | -6.11% |
| 2009-09-25 | 7.77 | 7.90 | 7.30 | 7.37 | 92943 | 715524 | -0.43 | -5.51% |
| 2009-09-24 | 7.50 | 7.86 | 7.41 | 7.80 | 133996 | 1037097 | 0.21 | 2.77% |
| 2009-09-23 | 7.49 | 7.73 | 7.41 | 7.59 | 68309 | 519234 | 0.04 | 0.53% |
| 2009-09-22 | 7.44 | 7.68 | 7.35 | 7.55 | 58942 | 444302 | 0.06 | 0.80% |
| 2009-09-21 | 7.28 | 7.53 | 7.05 | 7.49 | 46434 | 338854 | 0.10 | 1.35% |
| N 2009-09-18 | 7.80 | 7.82 | 7.29 | 7.39 | 87432 | 662914 | -0.46 | -5.86% |
| 2009-09-17 | 7.80 | 8.04 | 7.60 | 7.85 | 169563 | 1325705 | -0.03 | -0.38% |
| 2009-09-16 | 7.80 | 8.08 | 7.75 | 7.88 | 254092 | 2000893 | 0.08 | 1.03% |
| 2009-09-15 | 7.06 | 7.80 | 6.96 | 7.80 | 179993 | 1361820 | 0.71 | 10.01% |
| 2009-09-14 | 6.80 | 7.21 | 6.80 | 7.09 | 51198 | 356010 | 0.30 | 4.42% |
| 2009-09-11 | 6.68 | 6.84 | 6.63 | 6.79 | 32337 | 218825 | 0.09 | 1.34% |
| 2009-09-10 | 6.70 | 6.77 | 6.62 | 6.70 | 23602 | 158059 | -0.01 | -0.15% |
| 2009-09-09 | 6.72 | 6.76 | 6.56 | 6.71 | 27321 | 182003 | -0.01 | -0.15% |
| 2009-09-08 | 6.65 | 6.76 | 6.52 | 6.72 | 31309 | 209373 | 0.08 | 1.21% |
| 2009-09-07 | 6.63 | 6.81 | 6.59 | 6.64 | 30557 | 204359 | -0.03 | -0.45% |
| 2009-09-04 | 6.57 | 6.71 | 6.51 | 6.67 | 33572 | 222584 | 0.08 | 1.21% |
| 2009-09-03 | 6.30 | 6.65 | 6.24 | 6.59 | 33854 | 219606 | 0.31 | 4.94% |
| 2009-09-02 | 6.25 | 6.31 | 6.10 | 6.28 | 19225 | 119549 | 0.03 | 0.48% |
| 2009-09-01 | 6.14 | 6.37 | 6.10 | 6.25 | 25192 | 157133 | 0.11 | 1.79% |
| 2009-08-31 | 6.73 | 6.73 | 6.14 | 6.14 | 28493 | 180455 | -0.59 | -8.77% |
| 2009-08-28 | 6.87 | 6.96 | 6.60 | 6.73 | 32283 | 217263 | -0.14 | -2.04% |
| 2009-08-27 | 6.65 | 6.98 | 6.55 | 6.87 | 60376 | 413388 | 0.28 | 4.25% |
| 2009-08-26 | 6.32 | 6.65 | 6.30 | 6.59 | 34730 | 227567 | 0.28 | 4.44% |
| 2009-08-25 | 6.60 | 6.60 | 6.21 | 6.31 | 34239 | 217683 | -0.28 | -4.25% |
| 2009-08-24 | 6.51 | 6.59 | 6.32 | 6.59 | 27174 | 176538 | 0.13 | 2.01% |
| 2009-08-21 | 6.30 | 6.60 | 6.25 | 6.46 | 25277 | 162967 | 0.17 | 2.70% |
| 2009-08-20 | 6.09 | 6.33 | 6.09 | 6.29 | 19958 | 124220 | 0.21 | 3.45% |
| N 2009-08-19 | 6.45 | 6.49 | 5.97 | 6.08 | 23599 | 146826 | -0.37 | -5.74% |
| 2009-08-18 | 6.24 | 6.49 | 6.18 | 6.45 | 22546 | 143779 | 0.21 | 3.37% |
| 2009-08-17 | 6.85 | 6.90 | 6.22 | 6.24 | 40906 | 268424 | -0.67 | -9.70% |
| 2009-08-14 | 7.39 | 7.46 | 6.90 | 6.91 | 30586 | 219543 | -0.44 | -5.99% |
| 2009-08-13 | 7.28 | 7.42 | 7.10 | 7.35 | 27708 | 202040 | 0.08 | 1.10% |
| 2009-08-12 | 7.65 | 7.68 | 7.23 | 7.27 | 33248 | 247784 | -0.38 | -4.97% |
| 2009-08-11 | 7.62 | 7.73 | 7.56 | 7.65 | 28455 | 217814 | 0.03 | 0.39% |
| 2009-08-10 | 7.55 | 7.75 | 7.46 | 7.62 | 34971 | 265054 | 0.05 | 0.66% |
| 2009-08-07 | 7.78 | 7.91 | 7.50 | 7.57 | 51477 | 396548 | -0.28 | -3.57% |
| 2009-08-06 | 7.90 | 8.15 | 7.57 | 7.85 | 85924 | 673679 | -0.11 | -1.38% |
| 2009-08-05 | 8.25 | 8.25 | 7.81 | 7.96 | 136038 | 1087498 | -0.31 | -3.75% |
| 2009-08-04 | 7.85 | 8.27 | 7.85 | 8.27 | 255845 | 2090330 | 0.71 | 9.39% |
| 2009-08-03 | 7.42 | 7.56 | 7.32 | 7.56 | 38861 | 288552 | 0.11 | 1.48% |
| 2009-07-31 | 7.15 | 7.47 | 7.13 | 7.45 | 51995 | 379675 | 0.28 | 3.90% |
| 2009-07-30 | 7.23 | 7.35 | 6.88 | 7.17 | 49183 | 350242 | -0.01 | -0.14% |
| 2009-07-29 | 7.92 | 7.93 | 7.15 | 7.18 | 69740 | 528670 | -0.76 | -9.57% |
| 2009-07-28 | 7.75 | 7.98 | 7.70 | 7.94 | 59979 | 470435 | 0.10 | 1.28% |
| 2009-07-27 | 7.78 | 7.86 | 7.73 | 7.84 | 50998 | 397274 | 0.04 | 0.51% |
| 2009-07-24 | 8.06 | 8.09 | 7.61 | 7.80 | 67981 | 531841 | -0.21 | -2.62% |
| 2009-07-23 | 7.85 | 8.12 | 7.83 | 8.01 | 79967 | 640187 | 0.14 | 1.78% |
| 2009-07-22 | 7.70 | 7.89 | 7.69 | 7.87 | 48263 | 375426 | 0.08 | 1.03% |
| N 2009-07-21 | 7.84 | 7.98 | 7.73 | 7.79 | 75299 | 592360 | -0.09 | -1.14% |
| 2009-07-20 | 7.80 | 7.91 | 7.68 | 7.88 | 64160 | 499655 | 0.08 | 1.03% |
| 2009-07-17 | 7.83 | 7.86 | 7.68 | 7.80 | 44138 | 342372 | -0.01 | -0.13% |
| 2009-07-16 | 7.98 | 8.04 | 7.75 | 7.81 | 67181 | 528591 | -0.16 | -2.01% |
| 2009-07-15 | 8.04 | 8.13 | 7.90 | 7.97 | 69715 | 556189 | -0.07 | -0.87% |
| 2009-07-14 | 7.98 | 8.05 | 7.90 | 8.04 | 65376 | 521876 | 0.11 | 1.39% |
| 2009-07-13 | 7.78 | 8.05 | 7.73 | 7.93 | 74585 | 591166 | 0.08 | 1.02% |
| 2009-07-10 | 7.70 | 8.04 | 7.70 | 7.85 | 87370 | 689961 | 0.16 | 2.08% |
| 2009-07-09 | 7.72 | 7.75 | 7.51 | 7.69 | 57204 | 437353 | -0.03 | -0.39% |
| 2009-07-08 | 7.53 | 7.80 | 7.42 | 7.72 | 67082 | 509216 | 0.19 | 2.52% |
| 2009-07-07 | 7.77 | 7.80 | 7.50 | 7.53 | 66633 | 504688 | -0.22 | -2.84% |
| 2009-07-06 | 8.07 | 8.17 | 7.67 | 7.75 | 101336 | 796512 | -0.21 | -2.64% |
| 2009-07-03 | 7.59 | 8.08 | 7.55 | 7.96 | 142430 | 1125341 | 0.22 | 2.84% |
| 2009-07-02 | 7.54 | 7.77 | 7.39 | 7.74 | 96083 | 723081 | 0.17 | 2.25% |
| 2009-07-01 | 7.14 | 7.90 | 7.07 | 7.57 | 144098 | 1083108 | 0.36 | 4.99% |
| 2009-06-29 | 7.16 | 7.37 | 7.06 | 7.21 | 94500 | 686592 | 0.08 | 1.12% |
| 2009-06-26 | 7.06 | 7.23 | 7.05 | 7.13 | 53469 | 381275 | 0.08 | 1.14% |
| 2009-06-25 | 7.01 | 7.11 | 6.96 | 7.05 | 35915 | 252607 | 0.05 | 0.71% |
| 2009-06-24 | 6.99 | 7.07 | 6.90 | 7.00 | 27925 | 195196 | 0.01 | 0.14% |
| 2009-06-23 | 7.00 | 7.13 | 6.90 | 6.99 | 35514 | 248452 | -0.06 | -0.85% |
| 2009-06-22 | 7.30 | 7.36 | 7.02 | 7.05 | 58474 | 420015 | -0.24 | -3.29% |
| 2009-06-19 | 7.17 | 7.32 | 7.10 | 7.29 | 99443 | 719861 | 0.16 | 2.24% |
| 2009-06-18 | 7.13 | 7.18 | 7.03 | 7.13 | 52289 | 371593 | 0.00 | 0.00% |
| 2009-06-17 | 6.91 | 7.15 | 6.81 | 7.13 | 61634 | 433439 | 0.21 | 3.04% |
| 2009-06-16 | 6.92 | 6.96 | 6.83 | 6.92 | 24817 | 170735 | -0.08 | -1.14% |
| 2009-06-15 | 6.83 | 7.04 | 6.73 | 7.00 | 29250 | 201278 | 0.22 | 3.25% |
| 2009-06-12 | 6.90 | 6.99 | 6.72 | 6.78 | 34568 | 236785 | -0.13 | -1.88% |
| 2009-06-11 | 7.16 | 7.16 | 6.88 | 6.91 | 53594 | 375418 | -0.26 | -3.63% |
| 2009-06-10 | 7.02 | 7.27 | 6.96 | 7.17 | 74649 | 535968 | 0.13 | 1.85% |
| 2009-06-09 | 6.83 | 7.05 | 6.72 | 7.04 | 42981 | 297394 | 0.22 | 3.23% |
| 2009-06-08 | 6.78 | 7.07 | 6.71 | 6.82 | 36787 | 252856 | 0.03 | 0.44% |
| 2009-06-05 | 6.97 | 7.05 | 6.76 | 6.79 | 37656 | 257717 | -0.17 | -2.44% |
| 2009-06-04 | 7.15 | 7.15 | 6.83 | 6.96 | 51689 | 360313 | -0.18 | -2.52% |
| 2009-06-03 | 7.00 | 7.20 | 6.97 | 7.14 | 71700 | 511303 | 0.17 | 2.44% |
| 2009-06-02 | 6.90 | 7.10 | 6.90 | 6.97 | 63809 | 447259 | 0.18 | 2.65% |
| 2009-06-01 | 6.70 | 6.83 | 6.70 | 6.79 | 30885 | 208690 | 0.14 | 2.10% |
