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 | 8.90 | 9.11 | 8.39 | 8.44 | 260916 | 2294700 | -0.46 | -5.17% |
| 2009-11-25 | 8.30 | 8.98 | 8.30 | 8.90 | 185987 | 1611835 | 0.46 | 5.45% |
| 2009-11-24 | 9.02 | 9.17 | 8.41 | 8.44 | 284104 | 2516490 | -0.57 | -6.33% |
| 2009-11-23 | 8.66 | 9.30 | 8.66 | 9.01 | 361636 | 3262492 | 0.43 | 5.01% |
| 2009-11-20 | 8.48 | 8.69 | 8.41 | 8.58 | 146566 | 1258708 | 0.08 | 0.94% |
| 2009-11-19 | 8.35 | 8.55 | 8.30 | 8.50 | 153880 | 1295485 | 0.15 | 1.80% |
| 2009-11-18 | 8.42 | 8.46 | 8.18 | 8.35 | 132438 | 1101724 | -0.09 | -1.07% |
| 2009-11-17 | 8.41 | 8.53 | 8.35 | 8.44 | 164192 | 1383198 | 0.04 | 0.48% |
| 2009-11-16 | 8.26 | 8.54 | 8.21 | 8.40 | 195581 | 1637306 | 0.15 | 1.82% |
| 2009-11-13 | 8.13 | 8.35 | 8.01 | 8.25 | 173077 | 1417644 | 0.09 | 1.10% |
| 2009-11-12 | 8.00 | 8.25 | 7.93 | 8.16 | 207802 | 1682551 | 0.22 | 2.77% |
| 2009-11-11 | 7.92 | 8.00 | 7.78 | 7.94 | 79611 | 626936 | -0.01 | -0.13% |
| 2009-11-10 | 8.08 | 8.10 | 7.91 | 7.95 | 96305 | 769441 | -0.06 | -0.75% |
| 2009-11-09 | 7.99 | 8.10 | 7.87 | 8.01 | 119217 | 951136 | 0.02 | 0.25% |
| 2009-11-06 | 8.00 | 8.04 | 7.85 | 7.99 | 136616 | 1086090 | 0.07 | 0.88% |
| 2009-11-05 | 7.82 | 8.04 | 7.78 | 7.92 | 138639 | 1096677 | 0.13 | 1.67% |
| 2009-11-04 | 7.85 | 7.87 | 7.70 | 7.79 | 102193 | 794259 | -0.01 | -0.13% |
| 2009-11-03 | 7.59 | 7.85 | 7.52 | 7.80 | 119611 | 924433 | 0.23 | 3.04% |
| 2009-11-02 | 7.14 | 7.58 | 6.96 | 7.57 | 100319 | 732384 | 0.29 | 3.98% |
| 2009-10-30 | 7.27 | 7.41 | 7.23 | 7.28 | 57367 | 419952 | 0.08 | 1.11% |
| 2009-10-29 | 7.40 | 7.45 | 7.17 | 7.20 | 81732 | 595814 | -0.40 | -5.26% |
| 2009-10-28 | 7.73 | 7.77 | 7.36 | 7.60 | 106920 | 805527 | -0.13 | -1.68% |
| 2009-10-27 | 7.86 | 7.93 | 7.70 | 7.73 | 126086 | 986412 | -0.19 | -2.40% |
| 2009-10-26 | 7.78 | 7.93 | 7.72 | 7.92 | 154126 | 1206559 | 0.14 | 1.80% |
| 2009-10-23 | 7.73 | 7.94 | 7.72 | 7.78 | 127567 | 998484 | 0.02 | 0.26% |
| 2009-10-22 | 7.85 | 7.89 | 7.63 | 7.76 | 99717 | 774083 | -0.10 | -1.27% |
| 2009-10-21 | 7.79 | 8.09 | 7.68 | 7.86 | 176014 | 1396876 | 0.08 | 1.03% |
| 2009-10-20 | 7.85 | 7.88 | 7.65 | 7.78 | 133785 | 1033326 | 0.01 | 0.13% |
| 2009-10-19 | 7.66 | 7.84 | 7.60 | 7.77 | 187858 | 1454531 | 0.17 | 2.24% |
| 2009-10-15 | 7.34 | 7.62 | 7.26 | 7.60 | 153671 | 1138595 | 0.24 | 3.26% |
| 2009-10-14 | 7.14 | 7.49 | 7.01 | 7.36 | 150921 | 1102480 | 0.23 | 3.23% |
| 2009-10-13 | 6.95 | 7.14 | 6.88 | 7.13 | 82440 | 577870 | 0.18 | 2.59% |
| 2009-10-12 | 7.02 | 7.07 | 6.80 | 6.95 | 78852 | 549298 | -0.05 | -0.71% |
| 2009-10-09 | 6.81 | 7.04 | 6.76 | 7.00 | 92924 | 644479 | 0.27 | 4.01% |
| 2009-09-30 | 6.80 | 6.90 | 6.65 | 6.73 | 77331 | 521381 | 0.05 | 0.75% |
| 2009-09-29 | 7.08 | 7.20 | 6.63 | 6.68 | 130641 | 887535 | -0.57 | -7.86% |
| 2009-09-28 | 7.78 | 7.88 | 7.25 | 7.25 | 181933 | 1362869 | -0.78 | -9.71% |
| N 2009-09-25 | 7.70 | 8.45 | 7.70 | 8.03 | 362369 | 2856320 | -0.52 | -6.08% |
| N 2009-09-17 | 7.83 | 8.55 | 7.83 | 8.55 | 304895 | 2596371 | 0.78 | 10.04% |
| 2009-09-16 | 7.68 | 7.79 | 7.57 | 7.77 | 128649 | 991682 | 0.07 | 0.91% |
| 2009-09-15 | 7.55 | 7.78 | 7.40 | 7.70 | 140467 | 1069909 | 0.15 | 1.99% |
| 2009-09-14 | 7.48 | 7.59 | 7.40 | 7.55 | 158189 | 1190378 | 0.08 | 1.07% |
| 2009-09-11 | 7.31 | 7.50 | 7.28 | 7.47 | 95516 | 709753 | 0.08 | 1.08% |
| 2009-09-10 | 7.41 | 7.58 | 7.30 | 7.39 | 79937 | 595331 | -0.09 | -1.20% |
| 2009-09-09 | 7.37 | 7.54 | 7.23 | 7.48 | 92781 | 686017 | 0.10 | 1.35% |
| 2009-09-08 | 7.23 | 7.43 | 7.10 | 7.38 | 83204 | 606824 | 0.04 | 0.55% |
| 2009-09-07 | 7.16 | 7.46 | 7.15 | 7.34 | 109434 | 801527 | 0.15 | 2.09% |
| 2009-09-04 | 7.12 | 7.25 | 7.01 | 7.19 | 90990 | 651381 | 0.04 | 0.56% |
| 2009-09-03 | 6.88 | 7.30 | 6.78 | 7.15 | 128588 | 898044 | 0.35 | 5.15% |
| 2009-09-01 | 6.62 | 6.85 | 6.52 | 6.80 | 68704 | 461358 | 0.10 | 1.49% |
| N 2009-08-31 | 7.15 | 7.15 | 6.60 | 6.70 | 102877 | 703683 | -0.53 | -7.33% |
| N 2009-08-28 | 7.35 | 7.50 | 7.08 | 7.23 | 164841 | 1206415 | -0.47 | -6.10% |
| 2009-08-27 | 7.60 | 7.70 | 7.33 | 7.70 | 374637 | 2854484 | 0.70 | 10.00% |
| N 2009-08-26 | 6.45 | 7.00 | 6.45 | 7.00 | 61435 | 426650 | 0.64 | 10.06% |
| 2009-08-25 | 6.74 | 6.74 | 6.16 | 6.36 | 89777 | 571240 | -0.38 | -5.64% |
| 2009-08-24 | 6.74 | 6.76 | 6.53 | 6.74 | 67010 | 445868 | 0.03 | 0.45% |
| 2009-08-21 | 6.65 | 6.82 | 6.55 | 6.71 | 59456 | 398499 | 0.05 | 0.75% |
| 2009-08-20 | 6.30 | 6.71 | 6.11 | 6.66 | 51072 | 329442 | 0.32 | 5.05% |
| 2009-08-19 | 6.81 | 6.85 | 6.29 | 6.34 | 54747 | 358782 | -0.55 | -7.98% |
| 2009-08-18 | 7.00 | 7.03 | 6.58 | 6.89 | 88639 | 598183 | -0.18 | -2.55% |
| 2009-08-17 | 7.21 | 7.54 | 7.07 | 7.07 | 42872 | 310043 | -0.79 | -10.05% |
| 2009-08-14 | 8.35 | 8.47 | 7.82 | 7.86 | 30778 | 250863 | -0.46 | -5.53% |
| 2009-08-13 | 8.03 | 8.38 | 7.77 | 8.32 | 37983 | 308908 | 0.30 | 3.74% |
| N 2009-08-12 | 8.54 | 8.56 | 8.01 | 8.02 | 33003 | 271125 | -0.50 | -5.87% |
| 2009-08-11 | 8.46 | 8.55 | 8.35 | 8.52 | 27615 | 234124 | 0.03 | 0.35% |
| 2009-08-10 | 8.64 | 8.80 | 8.27 | 8.49 | 42331 | 362716 | -0.16 | -1.85% |
| 2009-08-07 | 9.20 | 9.20 | 8.61 | 8.65 | 64032 | 571561 | -0.56 | -6.08% |
| 2009-08-06 | 8.91 | 9.37 | 8.89 | 9.21 | 123546 | 1128290 | 0.32 | 3.60% |
| 2009-08-05 | 8.93 | 9.04 | 8.67 | 8.89 | 50742 | 449841 | -0.05 | -0.56% |
| 2009-08-04 | 8.72 | 8.94 | 8.68 | 8.94 | 58622 | 518596 | 0.24 | 2.76% |
| 2009-08-03 | 8.61 | 8.72 | 8.51 | 8.70 | 58294 | 501546 | 0.08 | 0.93% |
| 2009-07-31 | 8.35 | 8.67 | 8.35 | 8.62 | 50384 | 430480 | 0.29 | 3.48% |
| 2009-07-30 | 8.47 | 8.80 | 8.06 | 8.33 | 65517 | 545785 | -0.15 | -1.77% |
| 2009-07-29 | 9.26 | 9.33 | 8.41 | 8.48 | 75237 | 671740 | -0.86 | -9.21% |
| 2009-07-28 | 9.30 | 9.40 | 9.11 | 9.34 | 83544 | 770082 | 0.01 | 0.11% |
| 2009-07-27 | 9.37 | 9.44 | 9.21 | 9.33 | 66288 | 615015 | -0.05 | -0.53% |
| 2009-07-24 | 9.67 | 9.86 | 9.21 | 9.38 | 97509 | 933016 | -0.22 | -2.29% |
| 2009-07-23 | 9.56 | 9.74 | 9.42 | 9.60 | 89777 | 863142 | 0.05 | 0.52% |
| 2009-07-22 | 9.49 | 9.76 | 9.45 | 9.55 | 116439 | 1116849 | 0.15 | 1.60% |
| 2009-07-21 | 9.43 | 9.63 | 9.20 | 9.40 | 103361 | 972290 | -0.05 | -0.53% |
| 2009-07-20 | 9.52 | 9.52 | 9.30 | 9.45 | 95510 | 897791 | -0.09 | -0.94% |
| 2009-07-17 | 9.38 | 9.69 | 9.25 | 9.54 | 141126 | 1339136 | 0.23 | 2.47% |
| 2009-07-16 | 9.14 | 9.40 | 8.90 | 9.31 | 125969 | 1153753 | 0.17 | 1.86% |
| 2009-07-15 | 9.23 | 9.41 | 9.13 | 9.14 | 135038 | 1250993 | -0.09 | -0.97% |
| 2009-07-14 | 8.98 | 9.25 | 8.88 | 9.23 | 139545 | 1267450 | 0.30 | 3.36% |
| 2009-07-13 | 8.71 | 8.94 | 8.67 | 8.93 | 81742 | 722412 | 0.15 | 1.71% |
| 2009-07-10 | 8.85 | 8.93 | 8.67 | 8.78 | 70895 | 624344 | -0.06 | -0.68% |
| 2009-07-09 | 8.88 | 8.97 | 8.71 | 8.84 | 59350 | 523591 | -0.01 | -0.11% |
| 2009-07-08 | 8.60 | 8.87 | 8.55 | 8.85 | 54566 | 477020 | 0.19 | 2.19% |
| 2009-07-07 | 8.83 | 8.94 | 8.62 | 8.66 | 73683 | 643981 | -0.20 | -2.26% |
| 2009-07-06 | 9.00 | 9.25 | 8.80 | 8.86 | 120259 | 1080836 | -0.20 | -2.21% |
| 2009-07-03 | 8.57 | 9.35 | 8.46 | 9.06 | 179079 | 1601559 | 0.49 | 5.72% |
| 2009-07-02 | 8.42 | 8.60 | 8.33 | 8.57 | 72437 | 612494 | 0.12 | 1.42% |
| 2009-07-01 | 8.30 | 8.70 | 8.21 | 8.45 | 78727 | 670000 | 0.19 | 2.30% |
| 2009-06-30 | 8.52 | 8.56 | 8.19 | 8.26 | 56709 | 472598 | -0.26 | -3.05% |
| 2009-06-29 | 8.30 | 8.60 | 8.20 | 8.52 | 74077 | 626786 | 0.21 | 2.53% |
| 2009-06-26 | 8.21 | 8.37 | 8.20 | 8.31 | 45238 | 374521 | 0.10 | 1.22% |
| 2009-06-25 | 8.43 | 8.44 | 8.18 | 8.21 | 66143 | 548190 | -0.22 | -2.61% |
| 2009-06-24 | 8.40 | 8.55 | 8.30 | 8.43 | 58123 | 488664 | -0.03 | -0.35% |
| N 2009-06-23 | 8.50 | 8.65 | 8.37 | 8.46 | 60667 | 515338 | -0.15 | -1.74% |
| N 2009-06-22 | 8.76 | 8.89 | 8.39 | 8.61 | 113208 | 974605 | -0.16 | -1.82% |
| 2009-06-19 | 8.70 | 9.38 | 8.63 | 8.77 | 262346 | 2364915 | -0.02 | -0.23% |
| 2009-06-18 | 8.35 | 8.88 | 8.20 | 8.79 | 248705 | 2136522 | 0.35 | 4.15% |
| 2009-06-17 | 8.63 | 8.75 | 8.10 | 8.44 | 243687 | 2046238 | -0.11 | -1.29% |
| 2009-06-16 | 7.80 | 8.55 | 7.69 | 8.55 | 274824 | 2264435 | 0.78 | 10.04% |
| 2009-06-15 | 7.74 | 7.78 | 7.51 | 7.77 | 62952 | 483688 | 0.12 | 1.57% |
| 2009-06-12 | 7.52 | 7.73 | 7.50 | 7.65 | 50542 | 384616 | 0.02 | 0.26% |
| 2009-06-10 | 7.51 | 7.73 | 7.51 | 7.63 | 31549 | 240942 | 0.08 | 1.06% |
| 2009-06-09 | 7.60 | 7.66 | 7.42 | 7.55 | 34530 | 258795 | -0.04 | -0.53% |
| 2009-06-08 | 7.70 | 7.75 | 7.45 | 7.59 | 34164 | 259596 | -0.12 | -1.56% |
| 2009-06-05 | 7.80 | 7.85 | 7.68 | 7.71 | 45626 | 352143 | -0.09 | -1.15% |
| 2009-06-04 | 7.88 | 8.00 | 7.70 | 7.80 | 59043 | 460740 | -0.19 | -2.38% |
| 2009-06-03 | 7.84 | 8.08 | 7.77 | 7.99 | 99628 | 795897 | 0.16 | 2.04% |
| 2009-06-02 | 7.95 | 7.95 | 7.72 | 7.83 | 58887 | 459703 | 0.03 | 0.39% |
| 2009-06-01 | 7.82 | 7.85 | 7.71 | 7.80 | 56861 | 442931 | 0.05 | 0.65% |
| 2009-05-27 | 7.94 | 7.99 | 7.70 | 7.75 | 57435 | 445870 | -0.16 | -2.02% |
