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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 9.13 | 9.13 | 8.52 | 8.59 | 155541 | 1371433 | -0.59 | -6.43% |
| 2009-11-25 | 8.95 | 9.25 | 8.69 | 9.18 | 153590 | 1378321 | 0.21 | 2.34% |
| 2009-11-24 | 9.62 | 9.77 | 8.90 | 8.97 | 211307 | 1968290 | -0.71 | -7.33% |
| 2009-11-23 | 9.53 | 9.69 | 9.40 | 9.68 | 131345 | 1256542 | 0.16 | 1.68% |
| 2009-11-20 | 9.60 | 9.70 | 9.47 | 9.52 | 199433 | 1908338 | -0.12 | -1.25% |
| 2009-11-19 | 9.60 | 9.98 | 9.49 | 9.64 | 390693 | 3789730 | 0.18 | 1.90% |
| 2009-11-17 | 9.41 | 9.67 | 9.23 | 9.46 | 188807 | 1776851 | -0.05 | -0.53% |
| 2009-11-16 | 9.40 | 9.57 | 9.21 | 9.51 | 233006 | 2190473 | 0.14 | 1.49% |
| 2009-11-13 | 8.75 | 9.39 | 8.70 | 9.37 | 277930 | 2519921 | 0.61 | 6.96% |
| 2009-11-12 | 8.98 | 9.05 | 8.75 | 8.76 | 160952 | 1429767 | -0.23 | -2.56% |
| 2009-11-11 | 8.71 | 9.10 | 8.61 | 8.99 | 264389 | 2336896 | 0.17 | 1.93% |
| 2009-11-10 | 8.35 | 8.85 | 8.31 | 8.82 | 331892 | 2863156 | 0.55 | 6.65% |
| 2009-11-09 | 8.35 | 8.35 | 8.10 | 8.27 | 105222 | 862016 | -0.07 | -0.84% |
| 2009-11-06 | 8.55 | 8.60 | 8.31 | 8.34 | 193866 | 1635998 | -0.18 | -2.11% |
| 2009-11-05 | 8.20 | 8.58 | 8.14 | 8.52 | 228085 | 1920325 | 0.27 | 3.27% |
| 2009-11-04 | 8.14 | 8.36 | 7.99 | 8.25 | 176709 | 1442571 | 0.06 | 0.73% |
| 2009-11-03 | 8.26 | 8.29 | 8.05 | 8.19 | 160130 | 1306613 | -0.02 | -0.24% |
| 2009-11-02 | 7.61 | 8.40 | 7.58 | 8.21 | 250498 | 2024994 | 0.51 | 6.62% |
| 2009-10-30 | 7.53 | 7.83 | 7.53 | 7.70 | 111208 | 860351 | 0.21 | 2.80% |
| 2009-10-29 | 7.44 | 7.68 | 7.40 | 7.49 | 65402 | 494998 | -0.06 | -0.80% |
| 2009-10-28 | 7.55 | 7.65 | 7.32 | 7.55 | 65917 | 493770 | -0.05 | -0.66% |
| 2009-10-27 | 7.85 | 7.85 | 7.58 | 7.60 | 85329 | 657233 | -0.32 | -4.04% |
| 2009-10-26 | 7.76 | 7.95 | 7.73 | 7.92 | 123764 | 970913 | 0.18 | 2.33% |
| 2009-10-23 | 7.66 | 7.82 | 7.65 | 7.74 | 82732 | 640487 | 0.08 | 1.04% |
| 2009-10-22 | 7.73 | 7.73 | 7.59 | 7.66 | 64186 | 491385 | -0.10 | -1.29% |
| 2009-10-21 | 7.77 | 7.82 | 7.66 | 7.76 | 84048 | 650425 | -0.02 | -0.26% |
| 2009-10-20 | 7.76 | 7.78 | 7.65 | 7.78 | 91727 | 706319 | 0.05 | 0.65% |
| 2009-10-19 | 7.63 | 7.77 | 7.60 | 7.73 | 86437 | 665994 | 0.09 | 1.18% |
| 2009-10-16 | 7.53 | 7.65 | 7.50 | 7.64 | 71687 | 543851 | 0.12 | 1.60% |
| 2009-10-15 | 7.60 | 7.66 | 7.47 | 7.52 | 62738 | 473152 | -0.04 | -0.53% |
| 2009-10-14 | 7.52 | 7.66 | 7.52 | 7.56 | 70083 | 531991 | 0.02 | 0.27% |
| 2009-10-13 | 7.40 | 7.55 | 7.36 | 7.54 | 46170 | 343995 | 0.17 | 2.31% |
| 2009-10-12 | 7.52 | 7.55 | 7.37 | 7.37 | 51540 | 384324 | -0.14 | -1.86% |
| 2009-10-09 | 7.35 | 7.52 | 7.33 | 7.51 | 53820 | 400392 | 0.26 | 3.59% |
| 2009-09-30 | 7.21 | 7.31 | 7.18 | 7.25 | 48279 | 349484 | 0.11 | 1.54% |
| 2009-09-29 | 7.32 | 7.40 | 7.03 | 7.14 | 68558 | 492451 | -0.18 | -2.46% |
| 2009-09-28 | 7.64 | 7.73 | 7.29 | 7.32 | 76843 | 578048 | -0.30 | -3.94% |
| 2009-09-25 | 7.67 | 7.74 | 7.55 | 7.62 | 64977 | 495414 | -0.06 | -0.78% |
| 2009-09-24 | 7.83 | 7.98 | 7.52 | 7.68 | 104649 | 808467 | -0.25 | -3.15% |
| 2009-09-23 | 8.28 | 8.39 | 7.88 | 7.93 | 113185 | 920270 | -0.31 | -3.76% |
| 2009-09-22 | 8.60 | 8.67 | 8.20 | 8.24 | 144622 | 1221312 | -0.36 | -4.19% |
| 2009-09-21 | 7.91 | 8.65 | 7.90 | 8.60 | 181165 | 1509289 | 0.47 | 5.78% |
| 2009-09-18 | 8.41 | 8.49 | 8.02 | 8.13 | 145380 | 1208525 | -0.28 | -3.33% |
| 2009-09-17 | 8.33 | 8.47 | 8.25 | 8.41 | 155283 | 1300735 | 0.08 | 0.96% |
| 2009-09-16 | 8.09 | 8.44 | 8.08 | 8.33 | 182783 | 1519260 | 0.17 | 2.08% |
| 2009-09-15 | 8.11 | 8.28 | 8.03 | 8.16 | 134220 | 1096905 | 0.02 | 0.25% |
| 2009-09-14 | 8.00 | 8.25 | 7.93 | 8.14 | 138288 | 1120036 | 0.17 | 2.13% |
| 2009-09-11 | 7.73 | 7.99 | 7.70 | 7.97 | 100394 | 786876 | 0.21 | 2.71% |
| 2009-09-10 | 7.91 | 8.03 | 7.75 | 7.76 | 74758 | 587043 | -0.21 | -2.63% |
| 2009-09-09 | 8.05 | 8.13 | 7.86 | 7.97 | 87098 | 696598 | -0.09 | -1.12% |
| 2009-09-08 | 7.97 | 8.07 | 7.82 | 8.06 | 90379 | 720059 | 0.03 | 0.37% |
| 2009-09-07 | 8.05 | 8.32 | 8.01 | 8.03 | 160344 | 1308764 | 0.01 | 0.12% |
| N 2009-09-04 | 7.81 | 8.13 | 7.80 | 8.02 | 122827 | 980450 | 0.14 | 1.78% |
| 2009-09-03 | 7.62 | 7.94 | 7.55 | 7.88 | 92815 | 718557 | 0.28 | 3.68% |
| 2009-09-02 | 7.63 | 7.78 | 7.46 | 7.60 | 52994 | 404378 | -0.13 | -1.68% |
| 2009-09-01 | 7.49 | 7.77 | 7.35 | 7.73 | 98948 | 749255 | 0.21 | 2.79% |
| 2009-08-31 | 7.93 | 8.01 | 7.50 | 7.52 | 107491 | 832739 | -0.51 | -6.35% |
| 2009-08-28 | 8.20 | 8.38 | 7.96 | 8.03 | 134565 | 1090616 | -0.26 | -3.14% |
| 2009-08-27 | 8.10 | 8.47 | 8.01 | 8.29 | 205408 | 1701289 | 0.19 | 2.35% |
| 2009-08-26 | 7.75 | 8.13 | 7.71 | 8.10 | 156775 | 1254200 | 0.26 | 3.32% |
| 2009-08-25 | 8.02 | 8.08 | 7.60 | 7.84 | 136615 | 1066647 | -0.29 | -3.57% |
| 2009-08-24 | 7.84 | 8.25 | 7.70 | 8.13 | 169011 | 1355390 | 0.25 | 3.17% |
| 2009-08-21 | 7.68 | 7.90 | 7.50 | 7.88 | 149955 | 1157702 | 0.15 | 1.94% |
| N 2009-08-20 | 7.69 | 7.88 | 7.35 | 7.73 | 146195 | 1113927 | 0.07 | 0.91% |
| 2009-08-19 | 7.89 | 8.07 | 7.59 | 7.66 | 118389 | 929753 | -0.16 | -2.05% |
| 2009-08-18 | 7.58 | 7.85 | 7.55 | 7.82 | 83174 | 642316 | 0.22 | 2.90% |
| N 2009-08-17 | 7.84 | 8.10 | 7.57 | 7.60 | 125984 | 993436 | -0.29 | -3.68% |
| 2009-08-14 | 8.31 | 8.48 | 7.88 | 7.89 | 121007 | 981249 | -0.49 | -5.85% |
| 2009-08-13 | 8.76 | 8.94 | 8.31 | 8.38 | 167432 | 1431722 | -0.37 | -4.23% |
| 2009-08-12 | 8.85 | 9.11 | 8.68 | 8.75 | 256787 | 2288315 | 0.04 | 0.46% |
| 2009-08-11 | 8.75 | 8.78 | 8.51 | 8.71 | 91392 | 791272 | 0.03 | 0.35% |
| 2009-08-10 | 9.04 | 9.05 | 8.60 | 8.68 | 149389 | 1317840 | -0.11 | -1.25% |
| 2009-08-07 | 8.91 | 9.16 | 8.72 | 8.79 | 167593 | 1492287 | -0.13 | -1.46% |
| N 2009-08-06 | 8.80 | 9.25 | 8.49 | 8.92 | 222677 | 1968160 | 0.09 | 1.02% |
| 2009-08-05 | 8.85 | 9.10 | 8.60 | 8.83 | 270188 | 2396652 | -0.18 | -2.00% |
| N 2009-08-04 | 8.35 | 9.16 | 8.27 | 9.01 | 352034 | 3045728 | 0.61 | 7.26% |
| 2009-08-03 | 8.08 | 8.49 | 8.00 | 8.40 | 260708 | 2166027 | 0.35 | 4.35% |
| 2009-07-31 | 7.85 | 8.09 | 7.77 | 8.05 | 125522 | 997225 | 0.24 | 3.07% |
| 2009-07-30 | 7.80 | 7.93 | 7.62 | 7.81 | 122346 | 951124 | 0.08 | 1.03% |
| 2009-07-29 | 8.17 | 8.34 | 7.52 | 7.73 | 218787 | 1758812 | -0.44 | -5.39% |
| 2009-07-28 | 8.16 | 8.23 | 8.01 | 8.17 | 165178 | 1340444 | 0.03 | 0.37% |
| 2009-07-27 | 7.90 | 8.18 | 7.87 | 8.14 | 216071 | 1737372 | 0.28 | 3.56% |
| 2009-07-24 | 8.03 | 8.08 | 7.77 | 7.86 | 110386 | 872646 | -0.09 | -1.13% |
| 2009-07-23 | 7.87 | 7.95 | 7.74 | 7.95 | 114484 | 898810 | 0.12 | 1.53% |
| 2009-07-22 | 7.79 | 7.89 | 7.71 | 7.83 | 103234 | 806581 | 0.05 | 0.64% |
| 2009-07-21 | 8.08 | 8.09 | 7.72 | 7.78 | 139608 | 1106438 | -0.27 | -3.35% |
| 2009-07-20 | 7.85 | 8.14 | 7.83 | 8.05 | 181241 | 1450630 | 0.24 | 3.07% |
| 2009-07-17 | 7.76 | 7.89 | 7.73 | 7.81 | 82742 | 645744 | 0.01 | 0.13% |
| 2009-07-16 | 7.96 | 8.01 | 7.75 | 7.80 | 130857 | 1030937 | -0.19 | -2.38% |
| 2009-07-15 | 8.03 | 8.07 | 7.89 | 7.99 | 151544 | 1207965 | -0.02 | -0.25% |
| N 2009-07-14 | 7.89 | 8.07 | 7.85 | 8.01 | 198813 | 1584336 | 0.13 | 1.65% |
| 2009-07-13 | 7.68 | 7.90 | 7.60 | 7.88 | 184699 | 1436716 | 0.20 | 2.60% |
| 2009-07-10 | 7.82 | 7.84 | 7.65 | 7.68 | 118933 | 916978 | -0.10 | -1.28% |
| 2009-07-09 | 7.71 | 7.85 | 7.65 | 7.78 | 148216 | 1151553 | 0.07 | 0.91% |
| 2009-07-08 | 7.62 | 7.74 | 7.56 | 7.71 | 117175 | 897810 | 0.09 | 1.18% |
| 2009-07-07 | 7.58 | 7.73 | 7.53 | 7.62 | 138291 | 1056365 | 0.03 | 0.40% |
| 2009-07-06 | 7.59 | 7.65 | 7.47 | 7.59 | 132105 | 997467 | 0.04 | 0.53% |
| 2009-07-03 | 7.40 | 7.57 | 7.34 | 7.55 | 148948 | 1108035 | 0.12 | 1.61% |
| 2009-07-02 | 7.45 | 7.47 | 7.33 | 7.43 | 97656 | 721192 | 0.01 | 0.14% |
| 2009-07-01 | 7.41 | 7.46 | 7.34 | 7.42 | 90078 | 666292 | -0.02 | -0.27% |
| 2009-06-30 | 7.41 | 7.49 | 7.37 | 7.44 | 71039 | 527607 | 0.00 | 0.00% |
| 2009-06-29 | 7.40 | 7.50 | 7.38 | 7.44 | 63104 | 468600 | -0.01 | -0.13% |
| 2009-06-26 | 7.44 | 7.45 | 7.35 | 7.45 | 45587 | 337429 | 0.04 | 0.54% |
| 2009-06-25 | 7.49 | 7.50 | 7.36 | 7.41 | 66392 | 490932 | -0.04 | -0.54% |
| 2009-06-24 | 7.44 | 7.54 | 7.36 | 7.45 | 76461 | 567241 | -0.02 | -0.27% |
| 2009-06-22 | 7.66 | 7.80 | 7.44 | 7.47 | 105099 | 795309 | -0.23 | -2.99% |
| 2009-06-19 | 7.70 | 7.92 | 7.64 | 7.70 | 198755 | 1549093 | 0.08 | 1.05% |
| 2009-06-18 | 7.60 | 7.69 | 7.48 | 7.62 | 83121 | 630534 | 0.04 | 0.53% |
| 2009-06-17 | 7.46 | 7.65 | 7.40 | 7.58 | 101381 | 768610 | 0.10 | 1.34% |
| 2009-06-16 | 7.37 | 7.59 | 7.28 | 7.48 | 75765 | 563173 | 0.07 | 0.94% |
| 2009-06-15 | 7.42 | 7.42 | 7.28 | 7.41 | 51115 | 375662 | 0.07 | 0.95% |
| 2009-06-12 | 7.63 | 7.75 | 7.30 | 7.34 | 107010 | 808420 | -0.29 | -3.80% |
| 2009-06-11 | 7.48 | 7.75 | 7.48 | 7.63 | 160384 | 1221197 | 0.17 | 2.28% |
| 2009-06-10 | 7.32 | 7.46 | 7.27 | 7.46 | 56466 | 417011 | 0.15 | 2.05% |
| 2009-06-09 | 7.38 | 7.38 | 7.21 | 7.31 | 44111 | 320892 | -0.01 | -0.14% |
| 2009-06-08 | 7.42 | 7.45 | 7.28 | 7.32 | 53221 | 390264 | -0.04 | -0.54% |
| 2009-06-05 | 7.46 | 7.49 | 7.35 | 7.36 | 88700 | 656103 | -0.13 | -1.74% |
| 2009-06-04 | 7.57 | 7.66 | 7.40 | 7.49 | 69613 | 522659 | -0.07 | -0.93% |
| 2009-06-03 | 7.50 | 7.60 | 7.45 | 7.56 | 69967 | 526697 | 0.03 | 0.40% |
| 2009-06-02 | 7.50 | 7.65 | 7.45 | 7.53 | 58068 | 437248 | 0.03 | 0.40% |
| 2009-06-01 | 7.51 | 7.62 | 7.42 | 7.50 | 55776 | 418746 | 0.08 | 1.08% |
| 2009-05-27 | 7.38 | 7.52 | 7.38 | 7.42 | 41235 | 306544 | 0.05 | 0.68% |
| 2009-05-26 | 7.45 | 7.52 | 7.37 | 7.37 | 52906 | 393069 | -0.05 | -0.67% |
