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 | 8.35 | 8.46 | 8.06 | 8.16 | 30215 | 249987 | -0.23 | -2.74% |
| 2009-11-26 | 8.80 | 8.80 | 8.33 | 8.39 | 49447 | 424351 | -0.39 | -4.44% |
| 2009-11-25 | 8.51 | 8.83 | 8.45 | 8.78 | 53816 | 464126 | 0.16 | 1.86% |
| 2009-11-24 | 9.17 | 9.33 | 8.58 | 8.62 | 79530 | 714289 | -0.53 | -5.79% |
| 2009-11-23 | 9.06 | 9.16 | 8.93 | 9.15 | 70627 | 638532 | 0.00 | 0.00% |
| 2009-11-20 | 9.35 | 9.69 | 9.15 | 9.15 | 145160 | 1356539 | -0.14 | -1.51% |
| 2009-11-19 | 9.10 | 9.39 | 8.92 | 9.29 | 113283 | 1032601 | 0.22 | 2.43% |
| 2009-11-18 | 8.82 | 9.14 | 8.82 | 9.07 | 128532 | 1157806 | 0.27 | 3.07% |
| 2009-11-17 | 8.87 | 8.92 | 8.72 | 8.80 | 83733 | 737515 | -0.04 | -0.45% |
| 2009-11-16 | 8.56 | 8.88 | 8.56 | 8.84 | 87225 | 760640 | 0.31 | 3.63% |
| 2009-11-13 | 8.60 | 8.69 | 8.28 | 8.53 | 50044 | 425162 | -0.07 | -0.81% |
| 2009-11-11 | 8.58 | 8.71 | 8.53 | 8.60 | 31815 | 274100 | 0.03 | 0.35% |
| 2009-11-10 | 8.80 | 8.80 | 8.55 | 8.57 | 69110 | 595659 | -0.23 | -2.61% |
| 2009-11-09 | 8.76 | 8.94 | 8.58 | 8.80 | 78441 | 690251 | 0.05 | 0.57% |
| 2009-11-06 | 8.65 | 8.79 | 8.47 | 8.75 | 92504 | 801450 | 0.17 | 1.98% |
| 2009-11-05 | 8.51 | 8.72 | 8.47 | 8.58 | 66395 | 570981 | 0.01 | 0.12% |
| 2009-11-04 | 8.33 | 8.80 | 8.33 | 8.57 | 134457 | 1157421 | 0.26 | 3.13% |
| 2009-11-03 | 7.93 | 8.34 | 7.93 | 8.31 | 55964 | 456044 | 0.40 | 5.06% |
| 2009-11-02 | 7.61 | 7.96 | 7.60 | 7.91 | 25281 | 197797 | 0.18 | 2.33% |
| 2009-10-30 | 7.82 | 7.86 | 7.68 | 7.73 | 23105 | 179621 | 0.05 | 0.65% |
| 2009-10-29 | 7.78 | 7.82 | 7.65 | 7.68 | 23188 | 179581 | -0.28 | -3.52% |
| 2009-10-28 | 7.93 | 8.00 | 7.65 | 7.96 | 38893 | 304882 | -0.04 | -0.50% |
| 2009-10-27 | 8.30 | 8.40 | 7.95 | 8.00 | 63275 | 513651 | -0.52 | -6.10% |
| 2009-10-26 | 8.50 | 8.56 | 8.40 | 8.52 | 25676 | 217392 | 0.09 | 1.07% |
| 2009-10-23 | 8.35 | 8.52 | 8.35 | 8.43 | 31128 | 262957 | 0.10 | 1.20% |
| 2009-10-22 | 8.32 | 8.46 | 8.26 | 8.33 | 33247 | 277362 | -0.14 | -1.65% |
| 2009-10-21 | 8.61 | 8.73 | 8.46 | 8.47 | 55377 | 476724 | -0.08 | -0.94% |
| 2009-10-20 | 8.54 | 8.65 | 8.37 | 8.55 | 61182 | 521364 | 0.02 | 0.23% |
| 2009-10-19 | 8.33 | 8.70 | 8.21 | 8.53 | 53209 | 450476 | 0.20 | 2.40% |
| 2009-10-16 | 8.40 | 8.45 | 8.08 | 8.33 | 30584 | 251169 | -0.05 | -0.60% |
| 2009-10-15 | 8.53 | 8.54 | 8.26 | 8.38 | 40991 | 344165 | -0.17 | -1.99% |
| 2009-10-14 | 8.59 | 8.80 | 8.40 | 8.55 | 68019 | 580444 | -0.08 | -0.93% |
| 2009-10-13 | 7.88 | 8.66 | 7.80 | 8.63 | 41328 | 337865 | 0.75 | 9.52% |
| 2009-10-12 | 7.87 | 7.97 | 7.81 | 7.88 | 15375 | 121514 | 0.02 | 0.25% |
| 2009-10-09 | 7.60 | 7.87 | 7.53 | 7.86 | 14861 | 115234 | 0.42 | 5.64% |
| 2009-09-30 | 7.50 | 7.56 | 7.41 | 7.44 | 11498 | 85965 | 0.05 | 0.68% |
| 2009-09-29 | 7.63 | 7.70 | 7.20 | 7.39 | 15846 | 117509 | -0.25 | -3.27% |
| 2009-09-28 | 7.89 | 7.91 | 7.59 | 7.64 | 17996 | 139620 | -0.06 | -0.78% |
| 2009-09-25 | 7.87 | 7.99 | 7.63 | 7.70 | 15041 | 117208 | -0.17 | -2.16% |
| 2009-09-24 | 8.01 | 8.15 | 7.61 | 7.87 | 33001 | 261170 | -0.23 | -2.84% |
| 2009-09-23 | 8.40 | 8.55 | 8.04 | 8.10 | 33387 | 275654 | -0.33 | -3.92% |
| 2009-09-22 | 8.87 | 8.96 | 8.42 | 8.43 | 40460 | 352297 | -0.43 | -4.85% |
| 2009-09-21 | 8.61 | 8.99 | 8.51 | 8.86 | 43656 | 382582 | 0.07 | 0.80% |
| 2009-09-18 | 9.10 | 9.45 | 8.50 | 8.79 | 83305 | 763134 | -0.26 | -2.87% |
| 2009-09-17 | 8.95 | 9.15 | 8.88 | 9.05 | 74337 | 669997 | 0.06 | 0.67% |
| 2009-09-16 | 9.00 | 9.13 | 8.66 | 8.99 | 73276 | 654013 | -0.08 | -0.88% |
| 2009-09-15 | 8.56 | 9.27 | 8.56 | 9.07 | 151741 | 1370959 | 0.45 | 5.22% |
| 2009-09-14 | 8.24 | 8.75 | 8.16 | 8.62 | 92476 | 784032 | 0.43 | 5.25% |
| 2009-09-11 | 8.05 | 8.35 | 8.04 | 8.19 | 52541 | 432733 | 0.08 | 0.99% |
| 2009-09-10 | 8.31 | 8.36 | 8.10 | 8.11 | 48572 | 398120 | -0.26 | -3.11% |
| 2009-09-09 | 8.39 | 8.50 | 8.28 | 8.37 | 64973 | 544039 | -0.14 | -1.65% |
| 2009-09-08 | 8.20 | 8.63 | 8.00 | 8.51 | 97379 | 809527 | 0.29 | 3.53% |
| 2009-09-07 | 8.17 | 8.29 | 8.11 | 8.22 | 68852 | 563599 | 0.05 | 0.61% |
| 2009-09-04 | 8.20 | 8.25 | 8.09 | 8.17 | 67484 | 549765 | -0.10 | -1.21% |
| 2009-09-03 | 8.09 | 8.37 | 7.80 | 8.27 | 84730 | 689418 | 0.18 | 2.23% |
| 2009-09-02 | 8.25 | 8.26 | 7.92 | 8.09 | 66325 | 534532 | -0.25 | -3.00% |
| 2009-09-01 | 8.07 | 8.46 | 7.87 | 8.34 | 144383 | 1176796 | 0.33 | 4.12% |
| 2009-08-31 | 8.22 | 8.30 | 7.63 | 8.01 | 98188 | 775599 | -0.18 | -2.20% |
| 2009-08-28 | 8.00 | 8.30 | 7.81 | 8.19 | 77617 | 629496 | 0.16 | 1.99% |
| 2009-08-27 | 7.78 | 8.16 | 7.78 | 8.03 | 65409 | 522127 | 0.26 | 3.35% |
| 2009-08-26 | 7.37 | 7.83 | 7.31 | 7.77 | 59506 | 458487 | 0.38 | 5.14% |
| 2009-08-25 | 7.71 | 7.73 | 7.12 | 7.39 | 50139 | 370130 | -0.39 | -5.01% |
| 2009-08-24 | 7.85 | 7.85 | 7.58 | 7.78 | 54773 | 423843 | -0.06 | -0.77% |
| 2009-08-21 | 7.50 | 7.85 | 7.34 | 7.84 | 61607 | 468481 | 0.31 | 4.12% |
| 2009-08-20 | 7.26 | 7.65 | 7.20 | 7.53 | 51556 | 381560 | 0.27 | 3.72% |
| 2009-08-19 | 7.98 | 8.00 | 7.20 | 7.26 | 41625 | 315502 | -0.74 | -9.25% |
| 2009-08-18 | 7.70 | 8.10 | 7.65 | 8.00 | 45963 | 363283 | 0.21 | 2.70% |
| 2009-08-17 | 8.39 | 8.39 | 7.61 | 7.79 | 56519 | 448912 | -0.67 | -7.92% |
| 2009-08-14 | 8.72 | 8.89 | 8.43 | 8.46 | 45215 | 391816 | -0.34 | -3.86% |
| 2009-08-13 | 8.81 | 8.93 | 8.41 | 8.80 | 62135 | 538425 | -0.07 | -0.79% |
| 2009-08-12 | 9.45 | 9.49 | 8.86 | 8.87 | 56225 | 511319 | -0.62 | -6.53% |
| 2009-08-11 | 9.60 | 9.61 | 9.31 | 9.49 | 55679 | 524544 | -0.12 | -1.25% |
| 2009-08-10 | 9.87 | 10.06 | 9.35 | 9.61 | 110725 | 1072255 | -0.39 | -3.90% |
| N 2009-08-07 | 10.09 | 10.26 | 9.90 | 10.00 | 64498 | 650339 | -0.10 | -0.99% |
| 2009-08-06 | 10.21 | 10.30 | 10.00 | 10.10 | 75001 | 758028 | -0.25 | -2.42% |
| 2009-08-05 | 10.49 | 10.49 | 10.15 | 10.35 | 98461 | 1014847 | -0.19 | -1.80% |
| 2009-08-04 | 10.69 | 10.69 | 10.30 | 10.54 | 142650 | 1489413 | -0.24 | -2.23% |
| 2009-08-03 | 10.13 | 10.98 | 10.13 | 10.78 | 288422 | 3022536 | 0.76 | 7.58% |
| 2009-07-31 | 9.15 | 10.02 | 9.06 | 10.02 | 259534 | 2539760 | 0.90 | 9.87% |
| 2009-07-30 | 9.15 | 9.36 | 8.80 | 9.12 | 66801 | 604646 | -0.09 | -0.98% |
| 2009-07-29 | 9.32 | 9.63 | 8.72 | 9.21 | 143925 | 1350824 | -0.08 | -0.86% |
| 2009-07-28 | 9.24 | 9.29 | 9.10 | 9.29 | 50676 | 465330 | 0.04 | 0.43% |
| 2009-07-27 | 9.21 | 9.27 | 9.10 | 9.25 | 51656 | 475195 | 0.09 | 0.98% |
| 2009-07-24 | 9.39 | 9.45 | 9.04 | 9.16 | 67337 | 622527 | -0.20 | -2.14% |
| 2009-07-23 | 9.22 | 9.36 | 9.09 | 9.36 | 67717 | 626326 | 0.20 | 2.18% |
| N 2009-07-22 | 9.05 | 9.21 | 9.05 | 9.16 | 47234 | 431436 | 0.11 | 1.22% |
| 2009-07-21 | 9.35 | 9.37 | 9.02 | 9.05 | 65903 | 602015 | -0.27 | -2.90% |
| 2009-07-20 | 9.29 | 9.34 | 9.22 | 9.32 | 68306 | 633413 | 0.03 | 0.32% |
| 2009-07-17 | 9.25 | 9.43 | 9.12 | 9.29 | 54154 | 501024 | 0.02 | 0.22% |
| 2009-07-16 | 9.61 | 9.64 | 9.26 | 9.27 | 74923 | 703166 | -0.34 | -3.54% |
| 2009-07-15 | 9.26 | 9.63 | 9.19 | 9.61 | 113344 | 1064985 | 0.39 | 4.23% |
| 2009-07-14 | 9.14 | 9.30 | 9.10 | 9.22 | 65611 | 604872 | 0.10 | 1.10% |
| 2009-07-13 | 9.06 | 9.26 | 9.06 | 9.12 | 58338 | 534607 | -0.04 | -0.44% |
| 2009-07-10 | 9.36 | 9.36 | 9.15 | 9.16 | 83520 | 768812 | -0.22 | -2.35% |
| 2009-07-09 | 9.45 | 9.47 | 9.20 | 9.38 | 71357 | 663164 | -0.01 | -0.11% |
| N 2009-07-08 | 9.35 | 9.53 | 9.25 | 9.39 | 92351 | 866216 | -0.11 | -1.16% |
| 2009-07-07 | 8.98 | 9.67 | 8.91 | 9.50 | 165398 | 1560703 | 0.51 | 5.67% |
| 2009-07-06 | 8.68 | 9.10 | 8.68 | 8.99 | 99033 | 885538 | 0.29 | 3.33% |
| 2009-07-03 | 8.67 | 8.88 | 8.60 | 8.70 | 59067 | 515496 | -0.08 | -0.91% |
| 2009-07-02 | 8.95 | 9.12 | 8.71 | 8.78 | 84868 | 752567 | 0.03 | 0.34% |
| 2009-07-01 | 8.65 | 8.86 | 8.55 | 8.75 | 65849 | 572866 | 0.05 | 0.57% |
| 2009-06-30 | 8.40 | 9.01 | 8.40 | 8.70 | 112178 | 976098 | 0.31 | 3.69% |
| 2009-06-29 | 8.18 | 8.39 | 8.18 | 8.39 | 53707 | 446023 | 0.18 | 2.19% |
| 2009-06-26 | 8.31 | 8.35 | 8.13 | 8.21 | 21495 | 176494 | -0.07 | -0.84% |
| 2009-06-25 | 8.24 | 8.37 | 8.19 | 8.28 | 35406 | 292967 | 0.08 | 0.98% |
| 2009-06-24 | 8.14 | 8.24 | 8.10 | 8.20 | 26499 | 216824 | 0.04 | 0.49% |
| 2009-06-23 | 8.20 | 8.23 | 8.00 | 8.16 | 29413 | 240090 | -0.16 | -1.92% |
| 2009-06-22 | 8.36 | 8.46 | 8.22 | 8.32 | 44297 | 371191 | -0.03 | -0.36% |
| 2009-06-19 | 8.39 | 8.44 | 8.20 | 8.35 | 45475 | 378222 | -0.02 | -0.24% |
| N 2009-06-18 | 8.13 | 8.50 | 8.13 | 8.37 | 72625 | 608310 | 0.33 | 4.10% |
| 2009-06-17 | 7.98 | 8.09 | 7.89 | 8.04 | 22422 | 178773 | 0.07 | 0.88% |
| 2009-06-16 | 8.04 | 8.11 | 7.91 | 7.97 | 18929 | 151275 | -0.04 | -0.50% |
| 2009-06-15 | 7.88 | 8.07 | 7.88 | 8.01 | 20734 | 165461 | 0.09 | 1.14% |
| 2009-06-12 | 8.21 | 8.24 | 7.87 | 7.92 | 40392 | 325317 | -0.34 | -4.12% |
| 2009-06-11 | 8.48 | 8.48 | 8.20 | 8.26 | 35627 | 296215 | -0.23 | -2.71% |
| 2009-06-10 | 8.19 | 8.50 | 8.18 | 8.49 | 53959 | 454336 | 0.30 | 3.66% |
| 2009-06-09 | 8.23 | 8.31 | 7.98 | 8.19 | 27229 | 220989 | -0.08 | -0.97% |
| 2009-06-08 | 8.20 | 8.31 | 8.18 | 8.27 | 24872 | 205305 | 0.00 | 0.00% |
| 2009-06-05 | 8.37 | 8.43 | 8.25 | 8.27 | 30689 | 255424 | -0.08 | -0.96% |
| 2009-06-04 | 8.38 | 8.42 | 8.16 | 8.35 | 46622 | 385945 | -0.09 | -1.07% |
| 2009-06-03 | 8.36 | 8.50 | 8.26 | 8.44 | 46081 | 385007 | 0.04 | 0.48% |
| N 2009-06-02 | 8.54 | 8.59 | 8.37 | 8.40 | 43907 | 371378 | -0.14 | -1.64% |
| 2009-06-01 | 8.30 | 8.58 | 8.22 | 8.54 | 54853 | 459198 | 0.32 | 3.89% |
