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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 8.58 | 8.62 | 7.66 | 7.72 | 329530 | 2681531 | -0.79 | -9.28% |
| 2009-11-23 | 8.40 | 8.62 | 8.31 | 8.51 | 268557 | 2278615 | 0.01 | 0.12% |
| 2009-11-20 | 7.95 | 8.66 | 7.82 | 8.50 | 339695 | 2795285 | 0.50 | 6.25% |
| 2009-11-19 | 7.93 | 8.05 | 7.90 | 8.00 | 159514 | 1272472 | -0.03 | -0.37% |
| 2009-11-18 | 7.88 | 8.07 | 7.73 | 8.03 | 216397 | 1710853 | 0.09 | 1.13% |
| 2009-11-17 | 7.69 | 7.95 | 7.57 | 7.94 | 268955 | 2101485 | 0.27 | 3.52% |
| 2009-11-16 | 7.55 | 7.75 | 7.50 | 7.67 | 194149 | 1480264 | 0.12 | 1.59% |
| 2009-11-13 | 7.52 | 7.61 | 7.30 | 7.55 | 195073 | 1453839 | -0.06 | -0.79% |
| 2009-11-12 | 7.81 | 7.86 | 7.52 | 7.61 | 211374 | 1625359 | -0.21 | -2.69% |
| 2009-11-11 | 7.60 | 7.91 | 7.48 | 7.82 | 242906 | 1867145 | 0.19 | 2.49% |
| 2009-11-10 | 7.63 | 7.77 | 7.52 | 7.63 | 223838 | 1706442 | -0.08 | -1.04% |
| 2009-11-09 | 7.39 | 7.79 | 7.19 | 7.71 | 361519 | 2723488 | 0.36 | 4.90% |
| 2009-11-06 | 7.05 | 7.45 | 7.02 | 7.35 | 313620 | 2272349 | 0.29 | 4.11% |
| 2009-11-05 | 7.06 | 7.29 | 6.92 | 7.06 | 279124 | 1987802 | 0.06 | 0.86% |
| 2009-11-04 | 6.92 | 7.15 | 6.67 | 7.00 | 312265 | 2170674 | 0.22 | 3.25% |
| 2009-11-03 | 6.58 | 6.83 | 6.55 | 6.78 | 182907 | 1232874 | 0.21 | 3.20% |
| 2009-11-02 | 6.22 | 6.60 | 6.16 | 6.57 | 116155 | 749088 | 0.20 | 3.14% |
| 2009-10-30 | 6.33 | 6.51 | 6.29 | 6.37 | 69820 | 446601 | 0.13 | 2.08% |
| 2009-10-29 | 6.25 | 6.37 | 6.20 | 6.24 | 56944 | 358003 | -0.15 | -2.35% |
| 2009-10-28 | 6.21 | 6.41 | 6.18 | 6.39 | 76868 | 483103 | 0.13 | 2.08% |
| 2009-10-27 | 6.60 | 6.60 | 6.25 | 6.26 | 109406 | 699677 | -0.37 | -5.58% |
| 2009-10-26 | 6.68 | 6.73 | 6.52 | 6.63 | 80401 | 532771 | -0.05 | -0.75% |
| 2009-10-23 | 6.60 | 6.77 | 6.60 | 6.68 | 94660 | 633881 | 0.08 | 1.21% |
| 2009-10-22 | 6.56 | 6.67 | 6.50 | 6.60 | 93859 | 617309 | -0.04 | -0.60% |
| 2009-10-21 | 6.78 | 6.80 | 6.60 | 6.64 | 145147 | 971864 | -0.19 | -2.78% |
| 2009-10-20 | 6.46 | 6.99 | 6.44 | 6.83 | 203921 | 1376990 | 0.35 | 5.40% |
| 2009-10-19 | 6.30 | 6.50 | 6.26 | 6.48 | 82798 | 532244 | 0.18 | 2.86% |
| 2009-10-16 | 6.39 | 6.44 | 6.18 | 6.30 | 70161 | 440240 | -0.10 | -1.56% |
| 2009-10-15 | 6.49 | 6.50 | 6.29 | 6.40 | 71480 | 456043 | -0.05 | -0.78% |
| 2009-10-14 | 6.43 | 6.55 | 6.38 | 6.45 | 135012 | 871290 | 0.08 | 1.26% |
| 2009-10-13 | 6.26 | 6.38 | 6.14 | 6.37 | 82646 | 519075 | 0.12 | 1.92% |
| 2009-10-12 | 6.22 | 6.35 | 6.10 | 6.25 | 91415 | 571092 | 0.08 | 1.30% |
| 2009-10-09 | 5.91 | 6.22 | 5.84 | 6.17 | 84503 | 511610 | 0.39 | 6.75% |
| 2009-09-30 | 5.69 | 5.88 | 5.69 | 5.78 | 64745 | 375638 | 0.10 | 1.76% |
| 2009-09-29 | 6.00 | 6.00 | 5.50 | 5.68 | 93002 | 530536 | -0.29 | -4.86% |
| 2009-09-28 | 6.11 | 6.22 | 5.90 | 5.97 | 84278 | 513172 | -0.16 | -2.61% |
| 2009-09-25 | 6.56 | 6.56 | 6.00 | 6.13 | 226048 | 1408818 | -0.47 | -7.12% |
| N 2009-09-24 | 7.02 | 7.09 | 6.45 | 6.60 | 349864 | 2382627 | -0.45 | -6.38% |
| 2009-09-23 | 6.50 | 7.05 | 6.36 | 7.05 | 361119 | 2505540 | 0.61 | 9.47% |
| 2009-09-22 | 6.81 | 6.81 | 6.39 | 6.44 | 129831 | 858616 | -0.36 | -5.29% |
| 2009-09-21 | 6.90 | 7.03 | 6.49 | 6.80 | 154148 | 1036481 | -0.19 | -2.72% |
| 2009-09-18 | 7.03 | 7.28 | 6.70 | 6.99 | 280721 | 1988195 | 0.05 | 0.72% |
| N 2009-09-17 | 6.65 | 7.10 | 6.63 | 6.94 | 181051 | 1246533 | 0.33 | 4.99% |
| N 2009-09-16 | 6.59 | 6.74 | 6.47 | 6.61 | 119381 | 789694 | -0.07 | -1.05% |
| 2009-09-15 | 6.49 | 6.82 | 6.38 | 6.68 | 160052 | 1059403 | 0.21 | 3.25% |
| 2009-09-14 | 6.30 | 6.50 | 6.30 | 6.47 | 104306 | 669417 | 0.13 | 2.05% |
| 2009-09-11 | 6.27 | 6.45 | 6.27 | 6.34 | 129550 | 824203 | 0.10 | 1.60% |
| N 2009-09-10 | 6.21 | 6.36 | 6.14 | 6.24 | 103473 | 646429 | 0.04 | 0.65% |
| 2009-09-09 | 6.23 | 6.26 | 6.10 | 6.20 | 91468 | 565287 | -0.03 | -0.48% |
| 2009-09-08 | 6.05 | 6.24 | 5.97 | 6.23 | 96318 | 591255 | 0.14 | 2.30% |
| 2009-09-07 | 6.09 | 6.24 | 6.00 | 6.09 | 90654 | 556050 | 0.03 | 0.49% |
| N 2009-09-04 | 5.99 | 6.15 | 5.90 | 6.06 | 85530 | 516298 | 0.06 | 1.00% |
| 2009-09-03 | 5.66 | 6.05 | 5.60 | 6.00 | 86752 | 510237 | 0.35 | 6.20% |
| 2009-09-02 | 5.63 | 5.76 | 5.51 | 5.65 | 51792 | 292461 | -0.05 | -0.88% |
| 2009-09-01 | 5.71 | 5.88 | 5.63 | 5.70 | 53726 | 309022 | 0.03 | 0.53% |
| 2009-08-31 | 6.08 | 6.08 | 5.65 | 5.67 | 87897 | 512371 | -0.57 | -9.13% |
| N 2009-08-28 | 6.60 | 6.62 | 6.16 | 6.24 | 111311 | 700419 | -0.31 | -4.73% |
| N 2009-08-27 | 6.69 | 6.73 | 6.38 | 6.55 | 255048 | 1678386 | -0.02 | -0.30% |
| N 2009-08-26 | 5.90 | 6.57 | 5.85 | 6.57 | 232074 | 1495604 | 0.60 | 10.05% |
| N 2009-08-25 | 6.16 | 6.18 | 5.70 | 5.97 | 104164 | 620588 | -0.25 | -4.02% |
| 2009-08-24 | 6.13 | 6.31 | 6.05 | 6.22 | 108136 | 672649 | 0.05 | 0.81% |
| 2009-08-21 | 5.90 | 6.18 | 5.85 | 6.17 | 104267 | 632747 | 0.20 | 3.35% |
| 2009-08-20 | 5.80 | 6.01 | 5.71 | 5.97 | 88521 | 523119 | 0.26 | 4.55% |
| 2009-08-19 | 6.15 | 6.17 | 5.65 | 5.71 | 86313 | 512068 | -0.44 | -7.15% |
| 2009-08-18 | 5.83 | 6.20 | 5.83 | 6.15 | 104215 | 633765 | 0.22 | 3.71% |
| 2009-08-17 | 6.45 | 6.45 | 5.91 | 5.93 | 109569 | 675136 | -0.57 | -8.77% |
| 2009-08-14 | 6.94 | 6.97 | 6.48 | 6.50 | 98396 | 656493 | -0.44 | -6.34% |
| 2009-08-13 | 7.01 | 7.09 | 6.72 | 6.94 | 80705 | 554946 | -0.07 | -1.00% |
| 2009-08-12 | 7.44 | 7.44 | 7.00 | 7.01 | 71235 | 512566 | -0.44 | -5.91% |
| 2009-08-11 | 7.35 | 7.47 | 7.28 | 7.45 | 54735 | 403294 | 0.17 | 2.33% |
| 2009-08-10 | 7.48 | 7.58 | 7.20 | 7.28 | 78725 | 579342 | -0.15 | -2.02% |
| 2009-08-07 | 7.58 | 7.74 | 7.40 | 7.43 | 90321 | 683998 | -0.17 | -2.24% |
| 2009-08-06 | 7.80 | 7.80 | 7.47 | 7.60 | 115945 | 881268 | -0.25 | -3.19% |
| 2009-08-05 | 8.18 | 8.18 | 7.75 | 7.85 | 173271 | 1362238 | -0.29 | -3.56% |
| N 2009-08-04 | 8.19 | 8.45 | 8.00 | 8.14 | 233422 | 1916918 | 0.22 | 2.78% |
| N 2009-07-31 | 7.43 | 7.99 | 7.35 | 7.92 | 203473 | 1583340 | 0.54 | 7.32% |
| 2009-07-30 | 7.53 | 7.73 | 7.15 | 7.38 | 184660 | 1366104 | -0.12 | -1.60% |
| 2009-07-29 | 8.27 | 8.27 | 7.42 | 7.50 | 236273 | 1859527 | -0.74 | -8.98% |
| 2009-07-28 | 8.31 | 8.34 | 8.10 | 8.24 | 151986 | 1243729 | -0.04 | -0.48% |
| N 2009-07-27 | 8.18 | 8.34 | 8.11 | 8.28 | 195534 | 1616477 | 0.16 | 1.97% |
| N 2009-07-24 | 8.19 | 8.26 | 8.04 | 8.12 | 160051 | 1303354 | -0.05 | -0.61% |
| 2009-07-23 | 8.28 | 8.30 | 8.03 | 8.17 | 212715 | 1728356 | -0.11 | -1.33% |
| N 2009-07-22 | 8.20 | 8.34 | 8.10 | 8.28 | 177701 | 1457519 | 0.09 | 1.10% |
| 2009-07-21 | 8.39 | 8.39 | 8.14 | 8.19 | 183316 | 1511632 | -0.24 | -2.85% |
| 2009-07-20 | 8.55 | 8.55 | 8.20 | 8.43 | 239567 | 1998522 | -0.15 | -1.75% |
| N 2009-07-17 | 9.70 | 9.78 | 8.50 | 8.58 | 412414 | 3633334 | -0.71 | -7.64% |
| 2009-07-10 | 9.12 | 9.39 | 9.04 | 9.29 | 130472 | 1197963 | 0.19 | 2.09% |
| N 2009-07-09 | 9.21 | 9.42 | 8.95 | 9.10 | 176511 | 1613593 | -0.12 | -1.30% |
| N 2009-07-08 | 9.10 | 9.49 | 8.95 | 9.22 | 196523 | 1809393 | 0.28 | 3.13% |
| 2009-07-07 | 8.68 | 9.03 | 8.60 | 8.94 | 152120 | 1353862 | 0.23 | 2.64% |
| 2009-07-06 | 8.59 | 8.90 | 8.50 | 8.71 | 140348 | 1218711 | 0.05 | 0.58% |
| 2009-07-03 | 8.22 | 8.93 | 8.15 | 8.66 | 238929 | 2063583 | 0.43 | 5.22% |
| 2009-07-02 | 8.28 | 8.36 | 8.09 | 8.23 | 115714 | 947213 | -0.06 | -0.72% |
| 2009-07-01 | 8.27 | 8.40 | 8.14 | 8.29 | 65437 | 539845 | 0.01 | 0.12% |
| 2009-06-30 | 8.18 | 8.50 | 8.00 | 8.28 | 141422 | 1178517 | 0.10 | 1.22% |
| 2009-06-29 | 7.80 | 8.21 | 7.67 | 8.18 | 111164 | 889861 | 0.47 | 6.10% |
| 2009-06-26 | 7.75 | 7.95 | 7.67 | 7.71 | 50086 | 389545 | -0.09 | -1.15% |
| 2009-06-25 | 7.86 | 8.15 | 7.71 | 7.80 | 79826 | 630181 | -0.12 | -1.51% |
| 2009-06-24 | 7.80 | 8.15 | 7.76 | 7.92 | 115375 | 920403 | 0.17 | 2.19% |
| 2009-06-23 | 7.65 | 7.87 | 7.50 | 7.75 | 112222 | 868000 | 0.04 | 0.52% |
| 2009-06-22 | 7.25 | 7.80 | 7.25 | 7.71 | 138997 | 1051771 | 0.40 | 5.47% |
| 2009-06-19 | 7.33 | 7.57 | 7.27 | 7.31 | 60415 | 446337 | -0.10 | -1.35% |
| 2009-06-18 | 7.38 | 7.64 | 7.33 | 7.41 | 74164 | 552190 | 0.03 | 0.41% |
| 2009-06-17 | 7.32 | 7.47 | 7.13 | 7.38 | 69053 | 502962 | 0.06 | 0.82% |
| 2009-06-16 | 7.57 | 7.60 | 7.20 | 7.32 | 63638 | 468614 | -0.20 | -2.66% |
| 2009-06-15 | 7.34 | 7.55 | 7.34 | 7.52 | 49286 | 369160 | 0.14 | 1.90% |
| 2009-06-12 | 7.62 | 7.69 | 7.32 | 7.38 | 74734 | 560351 | -0.24 | -3.15% |
| 2009-06-11 | 7.48 | 7.85 | 7.44 | 7.62 | 89035 | 681250 | 0.14 | 1.87% |
| 2009-06-10 | 7.59 | 7.65 | 7.42 | 7.48 | 73117 | 550117 | -0.05 | -0.66% |
| 2009-06-09 | 7.46 | 7.62 | 7.12 | 7.53 | 99299 | 732558 | 0.07 | 0.94% |
| 2009-06-08 | 7.55 | 7.84 | 7.44 | 7.46 | 107154 | 811469 | -0.17 | -2.23% |
| 2009-06-05 | 7.60 | 8.03 | 7.51 | 7.63 | 132422 | 1031993 | 0.02 | 0.26% |
| 2009-06-04 | 7.57 | 7.94 | 7.50 | 7.61 | 137509 | 1059850 | 0.03 | 0.40% |
| N 2009-06-03 | 7.59 | 7.72 | 7.45 | 7.58 | 164495 | 1245030 | -0.02 | -0.26% |
| 2009-06-02 | 7.02 | 7.69 | 6.92 | 7.60 | 277825 | 2068945 | 0.61 | 8.73% |
| 2009-06-01 | 6.99 | 7.11 | 6.89 | 6.99 | 78775 | 548378 | 0.07 | 1.01% |
| N 2009-05-27 | 6.89 | 7.12 | 6.87 | 6.92 | 81234 | 565578 | -0.01 | -0.14% |
| N 2009-05-26 | 7.05 | 7.19 | 6.90 | 6.93 | 117149 | 822871 | -0.16 | -2.26% |
| 2009-05-25 | 6.80 | 7.30 | 6.80 | 7.09 | 205574 | 1454582 | 0.03 | 0.42% |
