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 | 8.12 | 8.25 | 7.80 | 7.83 | 112666 | 903750 | -0.41 | -4.98% |
| 2009-11-26 | 8.55 | 8.82 | 8.16 | 8.24 | 158585 | 1351928 | -0.35 | -4.08% |
| 2009-11-25 | 8.30 | 8.62 | 8.12 | 8.59 | 150001 | 1260187 | 0.20 | 2.38% |
| 2009-11-24 | 9.00 | 9.10 | 8.28 | 8.39 | 205574 | 1808519 | -0.64 | -7.09% |
| 2009-11-23 | 8.65 | 9.12 | 8.65 | 9.03 | 210889 | 1871877 | 0.36 | 4.15% |
| 2009-11-20 | 8.70 | 8.75 | 8.57 | 8.67 | 127807 | 1106964 | -0.08 | -0.91% |
| 2009-11-19 | 8.83 | 8.88 | 8.60 | 8.75 | 154307 | 1344386 | -0.05 | -0.57% |
| 2009-11-18 | 8.80 | 8.87 | 8.71 | 8.80 | 156746 | 1373076 | -0.03 | -0.34% |
| 2009-11-17 | 8.72 | 8.96 | 8.60 | 8.83 | 216051 | 1897026 | 0.14 | 1.61% |
| 2009-11-16 | 8.48 | 8.79 | 8.35 | 8.69 | 282499 | 2439343 | 0.27 | 3.21% |
| 2009-11-13 | 8.50 | 8.50 | 8.20 | 8.42 | 378615 | 3169637 | -0.16 | -1.86% |
| 2009-11-12 | 7.85 | 8.60 | 7.84 | 8.58 | 403619 | 3325961 | 0.76 | 9.72% |
| 2009-11-11 | 7.80 | 7.91 | 7.70 | 7.82 | 64614 | 503626 | -0.01 | -0.13% |
| 2009-11-10 | 7.97 | 8.03 | 7.81 | 7.83 | 92632 | 730579 | -0.10 | -1.26% |
| 2009-11-09 | 7.83 | 7.93 | 7.76 | 7.93 | 109334 | 861236 | 0.10 | 1.28% |
| 2009-11-06 | 7.81 | 7.95 | 7.75 | 7.83 | 137864 | 1083399 | 0.04 | 0.51% |
| 2009-11-05 | 7.80 | 7.82 | 7.66 | 7.79 | 114700 | 887477 | -0.03 | -0.38% |
| 2009-11-04 | 7.55 | 8.06 | 7.50 | 7.82 | 215505 | 1685462 | 0.31 | 4.13% |
| 2009-11-03 | 7.36 | 7.53 | 7.36 | 7.51 | 77959 | 582910 | 0.16 | 2.18% |
| 2009-11-02 | 7.05 | 7.38 | 6.97 | 7.35 | 64408 | 464069 | 0.19 | 2.65% |
| 2009-10-30 | 7.22 | 7.31 | 7.14 | 7.16 | 45884 | 331412 | 0.06 | 0.84% |
| 2009-10-29 | 7.20 | 7.28 | 7.05 | 7.10 | 61372 | 439195 | -0.32 | -4.31% |
| 2009-10-28 | 7.27 | 7.45 | 7.18 | 7.42 | 63799 | 467194 | 0.10 | 1.37% |
| 2009-10-27 | 7.60 | 7.68 | 7.26 | 7.32 | 101802 | 764865 | -0.47 | -6.03% |
| 2009-10-26 | 7.76 | 7.85 | 7.60 | 7.79 | 108394 | 841797 | 0.00 | 0.00% |
| 2009-10-23 | 7.61 | 7.83 | 7.61 | 7.79 | 154303 | 1193521 | 0.19 | 2.50% |
| 2009-10-22 | 7.59 | 7.76 | 7.56 | 7.60 | 82188 | 628671 | 0.01 | 0.13% |
| 2009-10-21 | 7.65 | 7.75 | 7.50 | 7.59 | 114806 | 872574 | -0.07 | -0.91% |
| 2009-10-20 | 7.62 | 7.67 | 7.50 | 7.66 | 103334 | 784753 | 0.06 | 0.79% |
| 2009-10-19 | 7.30 | 7.63 | 7.28 | 7.60 | 110947 | 830480 | 0.31 | 4.25% |
| 2009-10-16 | 7.36 | 7.44 | 7.17 | 7.29 | 39075 | 284020 | -0.06 | -0.82% |
| 2009-10-15 | 7.48 | 7.54 | 7.28 | 7.35 | 44071 | 325950 | -0.05 | -0.68% |
| 2009-10-14 | 7.35 | 7.59 | 7.32 | 7.40 | 67649 | 503429 | 0.06 | 0.82% |
| 2009-10-13 | 7.22 | 7.35 | 7.22 | 7.34 | 41160 | 300213 | 0.07 | 0.96% |
| 2009-10-12 | 7.52 | 7.58 | 7.21 | 7.27 | 73171 | 536998 | -0.21 | -2.81% |
| 2009-10-09 | 7.12 | 7.48 | 7.03 | 7.48 | 100456 | 735039 | 0.68 | 10.00% |
| 2009-09-30 | 6.68 | 6.99 | 6.68 | 6.80 | 37799 | 259475 | 0.12 | 1.80% |
| 2009-09-29 | 6.82 | 6.90 | 6.50 | 6.68 | 36573 | 244026 | -0.12 | -1.76% |
| 2009-09-28 | 7.08 | 7.16 | 6.74 | 6.80 | 28468 | 198782 | -0.24 | -3.41% |
| 2009-09-25 | 7.00 | 7.15 | 6.97 | 7.04 | 30108 | 212019 | -0.07 | -0.98% |
| 2009-09-24 | 7.09 | 7.26 | 6.90 | 7.11 | 46068 | 325600 | -0.03 | -0.42% |
| N 2009-09-23 | 7.42 | 7.59 | 7.10 | 7.14 | 60537 | 446014 | -0.28 | -3.77% |
| N 2009-09-22 | 7.73 | 7.78 | 7.40 | 7.42 | 61534 | 468193 | -0.30 | -3.89% |
| 2009-09-21 | 7.60 | 7.75 | 7.40 | 7.72 | 72528 | 550133 | 0.01 | 0.13% |
| 2009-09-18 | 8.08 | 8.17 | 7.54 | 7.71 | 115530 | 919915 | -0.37 | -4.58% |
| 2009-09-17 | 8.03 | 8.16 | 7.96 | 8.08 | 107573 | 867302 | 0.14 | 1.76% |
| N 2009-09-16 | 8.05 | 8.17 | 7.77 | 7.94 | 151399 | 1204442 | -0.19 | -2.34% |
| 2009-09-15 | 7.88 | 8.43 | 7.79 | 8.13 | 200300 | 1617579 | 0.23 | 2.91% |
| 2009-09-14 | 7.70 | 7.93 | 7.62 | 7.90 | 118653 | 925626 | 0.26 | 3.40% |
| 2009-09-11 | 7.50 | 7.78 | 7.50 | 7.64 | 89435 | 684633 | -0.02 | -0.26% |
| N 2009-09-10 | 7.70 | 7.97 | 7.55 | 7.66 | 115466 | 895189 | -0.17 | -2.17% |
| 2009-09-09 | 7.76 | 7.96 | 7.61 | 7.83 | 162874 | 1273604 | 0.06 | 0.77% |
| 2009-09-08 | 7.58 | 7.79 | 7.37 | 7.77 | 120768 | 921319 | 0.11 | 1.44% |
| 2009-09-07 | 7.73 | 7.91 | 7.58 | 7.66 | 164251 | 1268310 | -0.04 | -0.52% |
| 2009-09-04 | 7.47 | 7.85 | 7.35 | 7.70 | 196641 | 1502133 | 0.22 | 2.94% |
| 2009-09-03 | 6.95 | 7.57 | 6.95 | 7.48 | 134098 | 987117 | 0.46 | 6.55% |
| 2009-09-02 | 6.70 | 7.05 | 6.65 | 7.02 | 87479 | 602801 | 0.31 | 4.62% |
| 2009-09-01 | 6.70 | 6.91 | 6.62 | 6.71 | 43906 | 297041 | -0.05 | -0.74% |
| 2009-08-31 | 7.32 | 7.35 | 6.75 | 6.76 | 76604 | 535049 | -0.74 | -9.87% |
| 2009-08-28 | 7.68 | 7.80 | 7.48 | 7.50 | 98007 | 746168 | -0.12 | -1.57% |
| 2009-08-27 | 7.31 | 7.70 | 7.27 | 7.62 | 119277 | 900350 | 0.28 | 3.81% |
| 2009-08-26 | 7.14 | 7.45 | 7.06 | 7.34 | 66657 | 487544 | 0.21 | 2.94% |
| 2009-08-25 | 7.48 | 7.48 | 6.90 | 7.13 | 84774 | 603793 | -0.39 | -5.19% |
| 2009-08-24 | 7.40 | 7.58 | 7.37 | 7.52 | 83795 | 626681 | 0.21 | 2.87% |
| 2009-08-21 | 7.12 | 7.34 | 7.02 | 7.31 | 80787 | 583353 | 0.15 | 2.10% |
| 2009-08-20 | 6.88 | 7.20 | 6.80 | 7.16 | 80698 | 569024 | 0.26 | 3.77% |
| 2009-08-19 | 7.58 | 7.58 | 6.84 | 6.90 | 74040 | 532948 | -0.70 | -9.21% |
| N 2009-08-18 | 7.36 | 7.68 | 7.20 | 7.60 | 76474 | 574567 | 0.14 | 1.88% |
| N 2009-08-17 | 7.99 | 7.99 | 7.46 | 7.46 | 94431 | 723054 | -0.83 | -10.01% |
| 2009-08-14 | 8.76 | 8.87 | 8.28 | 8.29 | 82151 | 707151 | -0.42 | -4.82% |
| 2009-08-13 | 8.53 | 8.79 | 8.40 | 8.71 | 82568 | 714416 | 0.19 | 2.23% |
| 2009-08-12 | 9.01 | 9.10 | 8.50 | 8.52 | 76162 | 665597 | -0.55 | -6.06% |
| 2009-08-11 | 9.15 | 9.17 | 8.95 | 9.07 | 51946 | 470151 | -0.12 | -1.31% |
| 2009-08-10 | 9.03 | 9.28 | 8.90 | 9.19 | 78668 | 716071 | 0.23 | 2.57% |
| 2009-08-07 | 9.41 | 9.57 | 8.90 | 8.96 | 116256 | 1072409 | -0.55 | -5.78% |
| 2009-08-06 | 9.76 | 9.76 | 9.47 | 9.51 | 118029 | 1129437 | -0.32 | -3.25% |
| 2009-08-05 | 9.70 | 9.95 | 9.46 | 9.83 | 185037 | 1800394 | 0.11 | 1.13% |
| 2009-08-04 | 9.80 | 9.95 | 9.61 | 9.72 | 163124 | 1590307 | -0.07 | -0.71% |
| 2009-08-03 | 9.80 | 10.07 | 9.55 | 9.79 | 228853 | 2248631 | -0.02 | -0.20% |
| 2009-07-31 | 9.51 | 9.94 | 9.32 | 9.81 | 224475 | 2169521 | 0.37 | 3.92% |
| 2009-07-30 | 9.20 | 9.65 | 8.69 | 9.44 | 209431 | 1936045 | 0.20 | 2.17% |
| 2009-07-29 | 10.10 | 10.10 | 9.14 | 9.24 | 244408 | 2361428 | -0.91 | -8.97% |
| N 2009-07-28 | 10.34 | 10.46 | 10.01 | 10.15 | 295067 | 3003254 | -0.32 | -3.06% |
| N 2009-07-27 | 10.09 | 10.88 | 9.90 | 10.47 | 589143 | 6153768 | 0.22 | 2.15% |
| 2009-07-24 | 9.66 | 10.49 | 9.21 | 10.25 | 414580 | 4083494 | 0.65 | 6.77% |
| 2009-07-23 | 9.78 | 9.95 | 9.48 | 9.60 | 204899 | 1976649 | -0.05 | -0.52% |
| 2009-07-22 | 9.58 | 9.94 | 9.43 | 9.65 | 230867 | 2242100 | -0.04 | -0.41% |
| N 2009-07-21 | 10.40 | 10.40 | 9.58 | 9.69 | 374463 | 3716511 | -0.72 | -6.92% |
| N 2009-07-20 | 9.78 | 10.50 | 9.65 | 10.41 | 560534 | 5687704 | 0.68 | 6.99% |
| 2009-07-17 | 9.22 | 9.99 | 8.99 | 9.73 | 502668 | 4789616 | 0.59 | 6.46% |
| 2009-07-16 | 9.54 | 9.84 | 9.07 | 9.14 | 416983 | 3951714 | -0.20 | -2.14% |
| 2009-07-15 | 9.06 | 9.47 | 8.97 | 9.34 | 353652 | 3275180 | 0.31 | 3.43% |
| 2009-07-14 | 8.85 | 9.06 | 8.80 | 9.03 | 145701 | 1302430 | 0.20 | 2.27% |
| 2009-07-13 | 8.90 | 9.05 | 8.82 | 8.83 | 176299 | 1569409 | -0.16 | -1.78% |
| N 2009-07-10 | 8.96 | 9.22 | 8.81 | 8.99 | 281870 | 2546465 | 0.02 | 0.22% |
| N 2009-07-09 | 9.36 | 9.38 | 8.80 | 8.97 | 339143 | 3046740 | -0.24 | -2.61% |
| 2009-07-07 | 9.15 | 9.55 | 9.04 | 9.21 | 381343 | 3542590 | 0.11 | 1.21% |
| 2009-07-06 | 9.09 | 9.55 | 8.75 | 9.10 | 408074 | 3738200 | 0.01 | 0.11% |
| 2009-07-03 | 8.80 | 9.18 | 8.60 | 9.09 | 484817 | 4301256 | 0.32 | 3.65% |
| 2009-07-02 | 7.97 | 8.77 | 7.97 | 8.77 | 449476 | 3824481 | 0.80 | 10.04% |
| 2009-07-01 | 7.85 | 8.06 | 7.70 | 7.97 | 118131 | 937845 | 0.01 | 0.13% |
| 2009-06-30 | 8.01 | 8.06 | 7.73 | 7.96 | 152572 | 1205502 | -0.07 | -0.87% |
| 2009-06-29 | 8.00 | 8.14 | 7.80 | 8.03 | 154310 | 1232610 | 0.10 | 1.26% |
| 2009-06-26 | 8.10 | 8.25 | 7.85 | 7.93 | 176811 | 1414678 | -0.16 | -1.98% |
| 2009-06-25 | 8.40 | 8.48 | 8.01 | 8.09 | 234161 | 1927028 | -0.27 | -3.23% |
| 2009-06-24 | 7.98 | 8.38 | 7.84 | 8.36 | 384728 | 3123365 | 0.37 | 4.63% |
| 2009-06-23 | 7.75 | 8.17 | 7.61 | 7.99 | 269192 | 2140212 | 0.16 | 2.04% |
| 2009-06-22 | 7.62 | 8.10 | 7.60 | 7.83 | 317996 | 2512392 | 0.27 | 3.57% |
| 2009-06-19 | 7.70 | 7.82 | 7.51 | 7.56 | 169498 | 1294479 | -0.17 | -2.20% |
| 2009-06-18 | 7.29 | 7.78 | 7.25 | 7.73 | 289366 | 2186175 | 0.44 | 6.04% |
| 2009-06-17 | 7.23 | 7.30 | 7.13 | 7.29 | 60247 | 435336 | 0.07 | 0.97% |
| 2009-06-16 | 7.15 | 7.28 | 7.11 | 7.22 | 45108 | 324931 | 0.01 | 0.14% |
| 2009-06-15 | 7.15 | 7.25 | 7.10 | 7.21 | 50383 | 361543 | 0.06 | 0.84% |
| 2009-06-12 | 7.34 | 7.40 | 7.10 | 7.15 | 96650 | 699961 | -0.17 | -2.32% |
| 2009-06-11 | 7.44 | 7.48 | 7.30 | 7.32 | 85638 | 631277 | -0.11 | -1.48% |
| 2009-06-10 | 7.53 | 7.55 | 7.33 | 7.43 | 101940 | 755212 | -0.01 | -0.13% |
| 2009-06-09 | 7.53 | 7.56 | 7.32 | 7.44 | 95069 | 707047 | -0.18 | -2.36% |
| 2009-06-08 | 7.40 | 7.64 | 7.30 | 7.62 | 155448 | 1157116 | 0.11 | 1.47% |
| 2009-06-05 | 7.75 | 7.98 | 7.50 | 7.51 | 228024 | 1768262 | -0.22 | -2.85% |
| 2009-06-04 | 7.41 | 8.05 | 7.15 | 7.73 | 335126 | 2540475 | 0.26 | 3.48% |
| 2009-06-03 | 7.51 | 7.55 | 7.33 | 7.47 | 92399 | 684909 | -0.07 | -0.93% |
| 2009-06-02 | 7.65 | 7.68 | 7.50 | 7.54 | 112008 | 850503 | 0.00 | 0.00% |
| 2009-06-01 | 7.45 | 7.67 | 7.36 | 7.54 | 130923 | 988936 | 0.19 | 2.58% |
