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 | 8.31 | 8.58 | 8.15 | 8.25 | 254013 | 2111277 | -0.22 | -2.60% |
| 2009-11-26 | 8.45 | 9.00 | 8.40 | 8.47 | 416415 | 3621446 | 0.01 | 0.12% |
| 2009-11-25 | 7.88 | 8.67 | 7.77 | 8.46 | 299918 | 2466993 | 0.52 | 6.55% |
| 2009-11-24 | 8.46 | 8.49 | 7.90 | 7.94 | 223269 | 1836485 | -0.46 | -5.48% |
| 2009-11-23 | 8.20 | 8.45 | 8.18 | 8.40 | 158949 | 1326454 | 0.16 | 1.94% |
| 2009-11-20 | 8.28 | 8.31 | 8.18 | 8.24 | 129267 | 1065270 | -0.08 | -0.96% |
| 2009-11-19 | 8.21 | 8.37 | 8.20 | 8.32 | 130076 | 1077733 | 0.08 | 0.97% |
| 2009-11-18 | 8.20 | 8.39 | 8.18 | 8.24 | 141708 | 1172640 | 0.05 | 0.61% |
| 2009-11-17 | 8.23 | 8.28 | 8.12 | 8.19 | 157286 | 1287967 | -0.04 | -0.49% |
| 2009-11-16 | 8.28 | 8.43 | 8.17 | 8.23 | 274921 | 2277647 | 0.05 | 0.61% |
| 2009-11-13 | 7.85 | 8.20 | 7.75 | 8.18 | 222825 | 1772341 | 0.33 | 4.20% |
| 2009-11-12 | 8.00 | 8.11 | 7.83 | 7.85 | 175278 | 1395194 | -0.14 | -1.75% |
| 2009-11-11 | 7.79 | 8.12 | 7.79 | 7.99 | 226923 | 1812909 | 0.16 | 2.04% |
| 2009-11-10 | 7.79 | 7.88 | 7.73 | 7.83 | 145011 | 1133923 | 0.04 | 0.51% |
| 2009-11-09 | 7.61 | 7.85 | 7.55 | 7.79 | 173917 | 1342708 | 0.18 | 2.37% |
| 2009-11-06 | 7.70 | 7.80 | 7.60 | 7.61 | 153481 | 1179135 | -0.07 | -0.91% |
| 2009-11-05 | 7.68 | 7.81 | 7.60 | 7.68 | 143889 | 1107061 | 0.02 | 0.26% |
| 2009-11-04 | 7.69 | 7.79 | 7.52 | 7.66 | 140495 | 1077178 | -0.02 | -0.26% |
| 2009-11-03 | 7.67 | 7.79 | 7.56 | 7.68 | 203043 | 1551617 | 0.01 | 0.13% |
| 2009-11-02 | 7.20 | 7.73 | 7.15 | 7.67 | 223327 | 1689914 | 0.28 | 3.79% |
| 2009-10-30 | 7.21 | 7.51 | 7.16 | 7.39 | 224884 | 1663781 | 0.28 | 3.94% |
| 2009-10-29 | 7.05 | 7.29 | 7.00 | 7.11 | 92947 | 665834 | -0.07 | -0.97% |
| 2009-10-28 | 6.95 | 7.19 | 6.92 | 7.18 | 75348 | 531842 | 0.23 | 3.31% |
| 2009-10-27 | 7.24 | 7.24 | 6.92 | 6.95 | 98245 | 697410 | -0.33 | -4.53% |
| 2009-10-26 | 7.13 | 7.30 | 7.06 | 7.28 | 145887 | 1048364 | 0.16 | 2.25% |
| 2009-10-23 | 6.86 | 7.14 | 6.86 | 7.12 | 152533 | 1075369 | 0.27 | 3.94% |
| 2009-10-22 | 6.84 | 6.91 | 6.79 | 6.85 | 39672 | 272008 | -0.02 | -0.29% |
| 2009-10-21 | 6.93 | 6.96 | 6.86 | 6.87 | 47738 | 329974 | -0.07 | -1.01% |
| 2009-10-20 | 6.94 | 6.96 | 6.85 | 6.94 | 65698 | 454328 | 0.04 | 0.58% |
| 2009-10-19 | 6.76 | 6.93 | 6.71 | 6.90 | 60218 | 412853 | 0.07 | 1.02% |
| 2009-10-16 | 6.83 | 6.87 | 6.66 | 6.83 | 46981 | 317234 | 0.00 | 0.00% |
| 2009-10-15 | 6.77 | 6.90 | 6.74 | 6.83 | 71952 | 491851 | 0.09 | 1.33% |
| 2009-10-14 | 6.65 | 6.79 | 6.64 | 6.74 | 56095 | 378132 | 0.06 | 0.90% |
| 2009-10-13 | 6.58 | 6.69 | 6.53 | 6.68 | 44849 | 296490 | 0.07 | 1.06% |
| 2009-10-12 | 6.67 | 6.75 | 6.57 | 6.61 | 78625 | 521734 | -0.05 | -0.75% |
| 2009-10-09 | 6.44 | 6.67 | 6.43 | 6.66 | 44005 | 289914 | 0.29 | 4.55% |
| 2009-09-30 | 6.47 | 6.53 | 6.36 | 6.37 | 26099 | 168152 | 0.00 | 0.00% |
| 2009-09-29 | 6.56 | 6.65 | 6.24 | 6.37 | 35165 | 224543 | -0.21 | -3.19% |
| 2009-09-28 | 6.66 | 6.78 | 6.51 | 6.58 | 45849 | 305408 | -0.08 | -1.20% |
| 2009-09-25 | 6.65 | 6.73 | 6.58 | 6.66 | 36782 | 244796 | 0.02 | 0.30% |
| N 2009-09-24 | 6.71 | 6.83 | 6.51 | 6.64 | 53101 | 354092 | -0.12 | -1.77% |
| N 2009-09-23 | 6.88 | 7.05 | 6.75 | 6.76 | 60978 | 421432 | -0.19 | -2.73% |
| 2009-09-22 | 6.89 | 7.21 | 6.82 | 6.95 | 109430 | 773203 | 0.01 | 0.14% |
| 2009-09-21 | 6.84 | 6.98 | 6.60 | 6.94 | 87782 | 593931 | -0.02 | -0.29% |
| 2009-09-18 | 7.19 | 7.37 | 6.89 | 6.96 | 120818 | 863324 | -0.27 | -3.73% |
| 2009-09-17 | 7.12 | 7.25 | 7.07 | 7.23 | 120106 | 863493 | 0.19 | 2.70% |
| 2009-09-16 | 7.13 | 7.14 | 6.95 | 7.04 | 110868 | 778766 | -0.10 | -1.40% |
| 2009-09-15 | 7.04 | 7.21 | 6.96 | 7.14 | 120028 | 854588 | 0.11 | 1.56% |
| 2009-09-14 | 6.89 | 7.09 | 6.85 | 7.03 | 90509 | 633956 | 0.14 | 2.03% |
| 2009-09-11 | 6.75 | 6.97 | 6.71 | 6.89 | 65834 | 453371 | 0.13 | 1.92% |
| 2009-09-10 | 6.90 | 6.93 | 6.75 | 6.76 | 44851 | 305891 | -0.18 | -2.59% |
| 2009-09-09 | 6.90 | 6.96 | 6.80 | 6.94 | 79079 | 543744 | 0.05 | 0.73% |
| N 2009-09-08 | 6.77 | 6.92 | 6.70 | 6.89 | 66138 | 452162 | 0.00 | 0.00% |
| N 2009-09-07 | 6.78 | 7.10 | 6.71 | 6.89 | 129051 | 893538 | 0.13 | 1.92% |
| N 2009-09-04 | 6.70 | 6.80 | 6.66 | 6.76 | 77599 | 521930 | 0.02 | 0.30% |
| 2009-09-03 | 6.47 | 6.77 | 6.45 | 6.74 | 76043 | 505900 | 0.21 | 3.22% |
| 2009-09-02 | 6.32 | 6.54 | 6.27 | 6.53 | 68790 | 440831 | 0.20 | 3.16% |
| 2009-09-01 | 6.37 | 6.53 | 6.26 | 6.33 | 55968 | 358297 | -0.04 | -0.63% |
| 2009-08-31 | 6.96 | 6.96 | 6.36 | 6.37 | 138754 | 915159 | -0.70 | -9.90% |
| N 2009-08-28 | 7.06 | 7.32 | 7.06 | 7.07 | 276324 | 1985422 | 0.10 | 1.44% |
| N 2009-08-27 | 7.03 | 7.09 | 6.81 | 6.97 | 141242 | 985013 | -0.03 | -0.43% |
| 2009-08-26 | 6.82 | 7.12 | 6.79 | 7.00 | 224869 | 1562156 | 0.12 | 1.74% |
| 2009-08-25 | 6.60 | 6.92 | 6.51 | 6.88 | 213129 | 1440003 | 0.22 | 3.30% |
| N 2009-08-24 | 6.67 | 6.74 | 6.45 | 6.66 | 102933 | 681971 | 0.09 | 1.37% |
| 2009-08-21 | 6.11 | 6.71 | 6.04 | 6.57 | 196098 | 1259010 | 0.40 | 6.48% |
| 2009-08-20 | 6.00 | 6.18 | 5.96 | 6.17 | 79217 | 481787 | 0.17 | 2.83% |
| 2009-08-19 | 6.47 | 6.48 | 5.96 | 6.00 | 81984 | 509975 | -0.39 | -6.10% |
| 2009-08-18 | 6.23 | 6.44 | 6.20 | 6.39 | 61680 | 389962 | 0.13 | 2.08% |
| 2009-08-17 | 6.70 | 6.77 | 6.18 | 6.26 | 97808 | 632902 | -0.44 | -6.57% |
| 2009-08-14 | 7.20 | 7.24 | 6.70 | 6.70 | 142995 | 987142 | -0.49 | -6.82% |
| N 2009-08-13 | 7.34 | 7.40 | 7.10 | 7.19 | 94063 | 678403 | -0.09 | -1.24% |
| N 2009-08-12 | 7.53 | 7.67 | 7.19 | 7.28 | 137484 | 1029926 | -0.30 | -3.96% |
| 2009-08-11 | 7.50 | 7.61 | 7.37 | 7.58 | 82401 | 620201 | 0.10 | 1.34% |
| 2009-08-10 | 7.43 | 7.54 | 7.39 | 7.48 | 92703 | 689811 | 0.07 | 0.94% |
| 2009-08-07 | 7.51 | 7.60 | 7.31 | 7.41 | 139702 | 1044888 | -0.15 | -1.98% |
| 2009-08-06 | 7.69 | 7.69 | 7.51 | 7.56 | 151201 | 1148195 | -0.18 | -2.33% |
| 2009-08-05 | 7.82 | 7.88 | 7.61 | 7.74 | 182275 | 1415234 | -0.10 | -1.28% |
| 2009-08-04 | 7.60 | 7.86 | 7.46 | 7.84 | 211909 | 1622534 | 0.30 | 3.98% |
| 2009-08-03 | 7.48 | 7.57 | 7.38 | 7.54 | 141397 | 1058368 | 0.06 | 0.80% |
| 2009-07-31 | 7.28 | 7.54 | 7.23 | 7.48 | 157691 | 1163289 | 0.22 | 3.03% |
| N 2009-07-30 | 7.37 | 7.50 | 7.02 | 7.26 | 176664 | 1276540 | -0.03 | -0.41% |
| N 2009-07-29 | 7.94 | 8.02 | 7.16 | 7.29 | 246547 | 1888685 | -0.66 | -8.30% |
| N 2009-07-28 | 7.88 | 8.25 | 7.88 | 7.95 | 320009 | 2578827 | 0.08 | 1.02% |
| N 2009-07-27 | 7.64 | 7.89 | 7.61 | 7.87 | 221405 | 1725997 | 0.28 | 3.69% |
| 2009-07-24 | 7.80 | 7.81 | 7.45 | 7.59 | 181176 | 1379681 | -0.15 | -1.94% |
| N 2009-07-23 | 7.80 | 7.88 | 7.66 | 7.74 | 206233 | 1598752 | 0.10 | 1.31% |
| 2009-07-21 | 7.96 | 7.96 | 7.59 | 7.64 | 283831 | 2203193 | -0.33 | -4.14% |
| 2009-07-20 | 7.88 | 8.08 | 7.80 | 7.97 | 369685 | 2931139 | 0.06 | 0.76% |
| 2009-07-17 | 7.45 | 8.20 | 7.41 | 7.91 | 644985 | 5065241 | 0.46 | 6.17% |
| 2009-07-16 | 7.65 | 7.67 | 7.43 | 7.45 | 211537 | 1588702 | -0.14 | -1.84% |
| 2009-07-15 | 7.63 | 7.68 | 7.50 | 7.59 | 255483 | 1934519 | -0.02 | -0.26% |
| 2009-07-14 | 7.50 | 7.66 | 7.46 | 7.61 | 253136 | 1913631 | 0.15 | 2.01% |
| N 2009-07-13 | 7.37 | 7.55 | 7.37 | 7.46 | 237732 | 1772477 | 0.09 | 1.22% |
| 2009-07-10 | 7.36 | 7.59 | 7.35 | 7.37 | 335253 | 2503887 | 0.04 | 0.55% |
| 2009-07-09 | 7.20 | 7.35 | 7.18 | 7.33 | 250953 | 1828115 | 0.15 | 2.09% |
| 2009-07-08 | 7.20 | 7.26 | 7.09 | 7.18 | 174731 | 1251452 | -0.03 | -0.42% |
| 2009-07-07 | 7.31 | 7.35 | 7.17 | 7.21 | 221016 | 1604320 | -0.03 | -0.41% |
| 2009-07-06 | 7.35 | 7.43 | 7.17 | 7.24 | 302466 | 2196757 | -0.15 | -2.03% |
| N 2009-07-03 | 7.18 | 7.43 | 7.07 | 7.39 | 657585 | 4767151 | 0.31 | 4.38% |
| 2009-07-02 | 7.08 | 7.11 | 7.03 | 7.08 | 121640 | 859819 | 0.00 | 0.00% |
| 2009-07-01 | 7.00 | 7.09 | 6.99 | 7.08 | 128166 | 901683 | 0.05 | 0.71% |
| 2009-06-30 | 7.11 | 7.12 | 6.98 | 7.03 | 122581 | 864866 | -0.09 | -1.26% |
| 2009-06-29 | 7.11 | 7.16 | 7.04 | 7.12 | 147956 | 1048330 | 0.02 | 0.28% |
| 2009-06-26 | 7.22 | 7.22 | 7.05 | 7.10 | 164884 | 1175340 | -0.02 | -0.28% |
| 2009-06-25 | 7.18 | 7.26 | 7.11 | 7.12 | 95072 | 680689 | -0.04 | -0.56% |
| 2009-06-24 | 7.18 | 7.22 | 7.10 | 7.16 | 102186 | 731304 | -0.04 | -0.56% |
| 2009-06-23 | 7.01 | 7.22 | 6.99 | 7.20 | 181037 | 1282514 | 0.03 | 0.42% |
| 2009-06-22 | 7.20 | 7.35 | 7.11 | 7.17 | 179390 | 1296276 | -0.08 | -1.10% |
| 2009-06-19 | 7.40 | 7.40 | 7.22 | 7.25 | 271999 | 1984952 | 0.02 | 0.28% |
| 2009-06-18 | 7.12 | 7.24 | 7.07 | 7.23 | 213658 | 1528143 | 0.12 | 1.69% |
| 2009-06-17 | 7.09 | 7.12 | 7.01 | 7.11 | 78973 | 558832 | 0.02 | 0.28% |
| 2009-06-16 | 7.02 | 7.22 | 7.02 | 7.09 | 91152 | 648224 | 0.00 | 0.00% |
| 2009-06-15 | 7.00 | 7.16 | 7.00 | 7.09 | 74670 | 528903 | 0.05 | 0.71% |
| N 2009-06-12 | 7.28 | 7.32 | 6.95 | 7.04 | 220358 | 1570687 | -0.28 | -3.83% |
| N 2009-06-11 | 7.20 | 7.48 | 7.18 | 7.32 | 442203 | 3239434 | 0.16 | 2.23% |
| 2009-06-10 | 7.10 | 7.18 | 7.00 | 7.16 | 156772 | 1112923 | 0.07 | 0.99% |
| N 2009-06-09 | 7.11 | 7.15 | 6.91 | 7.09 | 158084 | 1109631 | -0.05 | -0.70% |
| N 2009-06-08 | 7.26 | 7.36 | 7.05 | 7.14 | 200711 | 1436184 | -0.23 | -3.12% |
| N 2009-06-05 | 7.18 | 7.46 | 7.09 | 7.37 | 248103 | 1812113 | 0.20 | 2.79% |
| 2009-06-04 | 7.20 | 7.30 | 7.10 | 7.17 | 136380 | 981137 | 0.00 | 0.00% |
| 2009-06-03 | 7.24 | 7.24 | 7.07 | 7.17 | 81806 | 585349 | -0.09 | -1.24% |
| N 2009-06-02 | 7.13 | 7.32 | 7.00 | 7.26 | 138977 | 995802 | 0.16 | 2.25% |
| 2009-06-01 | 7.06 | 7.14 | 7.04 | 7.10 | 64074 | 454398 | 0.05 | 0.71% |
