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 | 8.32 | 8.45 | 8.16 | 8.33 | 79297 | 658155 | 0.01 | 0.12% |
| 2009-11-26 | 9.03 | 9.03 | 8.31 | 8.32 | 149501 | 1291833 | -0.73 | -8.07% |
| 2009-11-25 | 8.92 | 9.06 | 8.62 | 9.05 | 112217 | 997214 | 0.16 | 1.80% |
| 2009-11-24 | 9.56 | 9.61 | 8.88 | 8.89 | 168272 | 1563743 | -0.71 | -7.40% |
| 2009-11-23 | 9.32 | 9.65 | 9.27 | 9.60 | 189389 | 1800140 | 0.32 | 3.45% |
| 2009-11-20 | 9.25 | 9.36 | 9.07 | 9.28 | 105421 | 974042 | 0.04 | 0.43% |
| 2009-11-19 | 9.15 | 9.25 | 9.05 | 9.24 | 98064 | 896303 | 0.09 | 0.98% |
| 2009-11-18 | 9.28 | 9.28 | 9.05 | 9.15 | 125609 | 1145931 | -0.17 | -1.82% |
| 2009-11-17 | 9.22 | 9.69 | 9.22 | 9.32 | 245695 | 2322835 | 0.10 | 1.08% |
| 2009-11-16 | 9.09 | 9.27 | 9.06 | 9.22 | 128781 | 1182479 | 0.18 | 1.99% |
| 2009-11-13 | 9.12 | 9.15 | 8.88 | 9.04 | 89564 | 805418 | -0.05 | -0.55% |
| 2009-11-12 | 9.12 | 9.26 | 9.03 | 9.09 | 76695 | 698740 | 0.04 | 0.44% |
| 2009-11-11 | 9.15 | 9.20 | 9.02 | 9.05 | 56156 | 510952 | -0.12 | -1.31% |
| 2009-11-10 | 9.32 | 9.46 | 9.13 | 9.17 | 98292 | 912031 | -0.17 | -1.82% |
| 2009-11-09 | 9.03 | 9.37 | 8.97 | 9.34 | 128460 | 1179461 | 0.35 | 3.89% |
| 2009-11-06 | 9.25 | 9.30 | 8.95 | 8.99 | 116235 | 1056256 | -0.16 | -1.75% |
| 2009-11-05 | 9.18 | 9.44 | 9.06 | 9.15 | 109388 | 1005329 | -0.03 | -0.33% |
| 2009-11-04 | 8.95 | 9.40 | 8.91 | 9.18 | 141531 | 1301039 | 0.13 | 1.44% |
| 2009-11-03 | 8.72 | 9.29 | 8.65 | 9.05 | 168752 | 1531443 | 0.33 | 3.78% |
| 2009-11-02 | 8.32 | 8.87 | 8.28 | 8.72 | 81359 | 703485 | 0.23 | 2.71% |
| 2009-10-30 | 8.40 | 8.67 | 8.34 | 8.49 | 68428 | 583588 | 0.18 | 2.17% |
| 2009-10-29 | 8.53 | 8.62 | 8.30 | 8.31 | 62263 | 526356 | -0.39 | -4.48% |
| 2009-10-28 | 8.53 | 8.75 | 8.37 | 8.70 | 71710 | 614099 | 0.09 | 1.04% |
| 2009-10-27 | 8.58 | 8.83 | 8.44 | 8.61 | 95150 | 821224 | -0.07 | -0.81% |
| 2009-10-26 | 8.81 | 8.89 | 8.50 | 8.68 | 114289 | 987676 | -0.13 | -1.48% |
| 2009-10-23 | 9.12 | 9.20 | 8.69 | 8.81 | 182067 | 1628820 | -0.26 | -2.87% |
| 2009-10-22 | 9.15 | 9.23 | 9.00 | 9.07 | 116894 | 1064877 | -0.17 | -1.84% |
| 2009-10-21 | 8.86 | 9.40 | 8.78 | 9.24 | 208677 | 1898016 | 0.34 | 3.82% |
| 2009-10-20 | 9.00 | 9.05 | 8.78 | 8.90 | 104372 | 926477 | -0.15 | -1.66% |
| 2009-10-19 | 8.90 | 9.10 | 8.61 | 9.05 | 146303 | 1294056 | 0.06 | 0.67% |
| 2009-10-16 | 8.95 | 9.19 | 8.80 | 8.99 | 110309 | 992005 | 0.04 | 0.45% |
| 2009-10-15 | 8.90 | 9.35 | 8.72 | 8.95 | 164041 | 1480880 | -0.17 | -1.86% |
| 2009-10-14 | 8.39 | 9.12 | 8.17 | 9.12 | 189495 | 1641866 | 0.83 | 10.01% |
| 2009-10-13 | 8.03 | 8.45 | 8.02 | 8.29 | 65981 | 547392 | 0.29 | 3.62% |
| 2009-10-12 | 7.93 | 8.25 | 7.82 | 8.00 | 81879 | 663452 | 0.15 | 1.91% |
| 2009-10-09 | 7.80 | 7.95 | 7.60 | 7.85 | 62432 | 486751 | 0.24 | 3.15% |
| 2009-09-30 | 7.45 | 7.85 | 7.40 | 7.61 | 54414 | 412617 | 0.23 | 3.12% |
| 2009-09-29 | 7.65 | 7.79 | 7.16 | 7.38 | 99501 | 737931 | -0.58 | -7.29% |
| 2009-09-28 | 8.66 | 8.66 | 7.96 | 7.96 | 176233 | 1459970 | -0.88 | -9.96% |
| 2009-09-25 | 8.10 | 8.84 | 8.05 | 8.84 | 295600 | 2589531 | 0.80 | 9.95% |
| 2009-09-24 | 8.09 | 8.10 | 7.79 | 8.04 | 45872 | 363813 | -0.05 | -0.62% |
| 2009-09-23 | 8.09 | 8.29 | 7.75 | 8.09 | 88009 | 706163 | 0.06 | 0.75% |
| 2009-09-22 | 8.59 | 8.78 | 8.00 | 8.03 | 138507 | 1154319 | -0.56 | -6.52% |
| 2009-09-21 | 8.13 | 8.60 | 7.86 | 8.59 | 148818 | 1237648 | 0.48 | 5.92% |
| 2009-09-18 | 8.02 | 8.47 | 7.96 | 8.11 | 163736 | 1355230 | -0.03 | -0.37% |
| N 2009-09-17 | 7.91 | 8.45 | 7.91 | 8.14 | 134658 | 1107876 | 0.18 | 2.26% |
| 2009-09-16 | 8.00 | 8.27 | 7.80 | 7.96 | 166520 | 1336874 | -0.10 | -1.24% |
| N 2009-09-15 | 7.33 | 8.06 | 7.33 | 8.06 | 231292 | 1813032 | 0.73 | 9.96% |
| N 2009-09-14 | 7.16 | 7.34 | 7.11 | 7.33 | 82499 | 597240 | 0.17 | 2.37% |
| 2009-09-11 | 7.05 | 7.26 | 7.01 | 7.16 | 68788 | 493148 | 0.01 | 0.14% |
| N 2009-09-10 | 7.47 | 7.47 | 7.12 | 7.15 | 77816 | 563007 | -0.32 | -4.28% |
| N 2009-09-09 | 7.35 | 7.49 | 7.26 | 7.47 | 186373 | 1372469 | 0.21 | 2.89% |
| 2009-09-08 | 7.15 | 7.30 | 6.94 | 7.26 | 73800 | 525774 | 0.06 | 0.83% |
| 2009-09-07 | 7.25 | 7.35 | 7.10 | 7.20 | 65217 | 469043 | -0.02 | -0.28% |
| 2009-09-04 | 6.94 | 7.40 | 6.86 | 7.22 | 89742 | 639060 | 0.19 | 2.70% |
| 2009-09-03 | 6.68 | 7.07 | 6.51 | 7.03 | 97085 | 664170 | 0.30 | 4.46% |
| N 2009-09-02 | 7.02 | 7.02 | 6.36 | 6.73 | 74072 | 494996 | -0.33 | -4.67% |
| 2009-09-01 | 7.03 | 7.28 | 7.00 | 7.06 | 57469 | 409148 | 0.03 | 0.43% |
| 2009-08-31 | 7.77 | 7.77 | 7.01 | 7.03 | 73816 | 534042 | -0.76 | -9.76% |
| 2009-08-28 | 8.13 | 8.23 | 7.78 | 7.79 | 74862 | 594218 | -0.44 | -5.35% |
| 2009-08-27 | 8.41 | 8.44 | 8.11 | 8.23 | 90606 | 748339 | -0.32 | -3.74% |
| 2009-08-26 | 8.28 | 8.71 | 8.06 | 8.55 | 141197 | 1203101 | 0.27 | 3.26% |
| 2009-08-25 | 8.20 | 8.42 | 8.09 | 8.28 | 116908 | 962891 | -0.22 | -2.59% |
| N 2009-08-24 | 8.20 | 8.66 | 7.94 | 8.50 | 162653 | 1349961 | 0.15 | 1.80% |
| 2009-08-21 | 7.95 | 8.48 | 7.95 | 8.35 | 153529 | 1259692 | 0.43 | 5.43% |
| 2009-08-20 | 7.04 | 7.92 | 7.04 | 7.92 | 109138 | 840437 | 0.72 | 10.00% |
| 2009-08-19 | 7.18 | 7.59 | 6.80 | 7.20 | 81749 | 600474 | 0.02 | 0.28% |
| 2009-08-18 | 6.91 | 7.22 | 6.80 | 7.18 | 34839 | 245890 | 0.29 | 4.21% |
| 2009-08-17 | 7.00 | 7.49 | 6.83 | 6.89 | 51826 | 373448 | -0.34 | -4.70% |
| 2009-08-14 | 8.04 | 8.05 | 7.23 | 7.23 | 90327 | 672721 | -0.80 | -9.96% |
| 2009-08-13 | 7.83 | 8.15 | 7.78 | 8.03 | 45580 | 364721 | 0.16 | 2.03% |
| 2009-08-12 | 8.01 | 8.10 | 7.71 | 7.87 | 55526 | 435248 | -0.20 | -2.48% |
| N 2009-08-11 | 8.38 | 8.48 | 8.03 | 8.07 | 78503 | 645839 | -0.31 | -3.70% |
| 2009-08-10 | 7.98 | 8.38 | 7.71 | 8.38 | 220840 | 1800003 | 0.74 | 9.69% |
| 2009-08-07 | 7.90 | 8.00 | 7.58 | 7.64 | 88223 | 683863 | -0.28 | -3.54% |
| 2009-08-06 | 8.13 | 8.13 | 7.86 | 7.92 | 76379 | 607909 | -0.26 | -3.18% |
| 2009-08-05 | 8.20 | 8.32 | 7.98 | 8.18 | 102980 | 839249 | -0.11 | -1.33% |
| 2009-08-04 | 8.08 | 8.35 | 7.94 | 8.29 | 151356 | 1235145 | 0.12 | 1.47% |
| 2009-08-03 | 7.67 | 8.23 | 7.61 | 8.17 | 141231 | 1117925 | 0.45 | 5.83% |
| 2009-07-31 | 7.48 | 7.97 | 7.35 | 7.72 | 132428 | 1024637 | 0.27 | 3.62% |
| 2009-07-30 | 7.50 | 7.59 | 7.05 | 7.45 | 75032 | 551224 | 0.13 | 1.78% |
| 2009-07-29 | 7.53 | 7.85 | 6.86 | 7.32 | 125696 | 952437 | -0.30 | -3.94% |
| 2009-07-28 | 7.68 | 7.68 | 7.44 | 7.62 | 92115 | 695949 | -0.09 | -1.17% |
| 2009-07-27 | 7.85 | 7.88 | 7.60 | 7.71 | 102429 | 788255 | -0.11 | -1.41% |
| 2009-07-24 | 7.57 | 7.89 | 7.48 | 7.82 | 169394 | 1308448 | 0.24 | 3.17% |
| 2009-07-23 | 7.51 | 7.69 | 7.36 | 7.58 | 100758 | 755505 | 0.08 | 1.07% |
| 2009-07-22 | 7.20 | 7.59 | 7.17 | 7.50 | 101654 | 754951 | 0.20 | 2.74% |
| 2009-07-21 | 7.20 | 7.66 | 7.16 | 7.30 | 135341 | 1001405 | -0.11 | -1.48% |
| 2009-07-20 | 7.21 | 8.03 | 7.21 | 7.41 | 271584 | 2067763 | 0.10 | 1.37% |
| 2009-07-17 | 7.19 | 7.51 | 7.10 | 7.31 | 214833 | 1572883 | -0.01 | -0.14% |
| 2009-07-16 | 6.62 | 7.32 | 6.50 | 7.32 | 277628 | 1939583 | 0.67 | 10.07% |
| N 2009-07-15 | 6.72 | 6.75 | 6.45 | 6.65 | 130218 | 855994 | -0.04 | -0.60% |
| N 2009-07-14 | 6.66 | 6.77 | 6.61 | 6.69 | 115793 | 774104 | 0.03 | 0.45% |
| 2009-07-13 | 6.48 | 6.79 | 6.43 | 6.66 | 139806 | 931691 | 0.09 | 1.37% |
| 2009-07-10 | 6.50 | 6.76 | 6.35 | 6.57 | 238901 | 1578327 | 0.12 | 1.86% |
| 2009-07-09 | 6.24 | 6.50 | 6.15 | 6.45 | 199027 | 1263374 | 0.21 | 3.37% |
| 2009-07-08 | 6.10 | 6.25 | 6.06 | 6.24 | 138715 | 857312 | 0.13 | 2.13% |
| 2009-07-07 | 6.00 | 6.13 | 5.98 | 6.11 | 80957 | 492686 | 0.11 | 1.83% |
| 2009-07-06 | 6.08 | 6.09 | 5.94 | 6.00 | 84644 | 508391 | -0.08 | -1.32% |
| 2009-07-03 | 6.09 | 6.14 | 6.03 | 6.08 | 58800 | 357143 | 0.00 | 0.00% |
| 2009-07-02 | 6.12 | 6.17 | 6.06 | 6.08 | 52357 | 319269 | -0.04 | -0.65% |
| 2009-07-01 | 6.20 | 6.26 | 6.05 | 6.12 | 69258 | 424291 | -0.12 | -1.92% |
| 2009-06-30 | 6.10 | 6.30 | 6.00 | 6.24 | 91928 | 567874 | 0.16 | 2.63% |
| 2009-06-29 | 6.09 | 6.15 | 6.00 | 6.08 | 55758 | 339706 | 0.00 | 0.00% |
| 2009-06-26 | 6.15 | 6.16 | 6.06 | 6.08 | 37977 | 231882 | -0.07 | -1.14% |
| 2009-06-25 | 6.10 | 6.17 | 6.05 | 6.15 | 61573 | 377122 | 0.07 | 1.15% |
| 2009-06-24 | 6.04 | 6.10 | 6.00 | 6.08 | 38105 | 231032 | 0.01 | 0.17% |
| 2009-06-23 | 6.00 | 6.15 | 5.93 | 6.07 | 47104 | 285096 | -0.01 | -0.16% |
| 2009-06-22 | 6.12 | 6.15 | 6.04 | 6.08 | 60377 | 367821 | -0.01 | -0.16% |
| 2009-06-19 | 6.21 | 6.21 | 6.06 | 6.09 | 89406 | 546014 | -0.13 | -2.09% |
| N 2009-06-18 | 6.30 | 6.35 | 6.16 | 6.22 | 111566 | 696618 | -0.24 | -3.71% |
| 2009-06-17 | 6.18 | 6.50 | 6.01 | 6.46 | 201231 | 1241228 | 0.00 | 0.00% |
| 2009-06-16 | 6.61 | 6.90 | 6.44 | 6.46 | 430739 | 2873717 | 0.14 | 2.21% |
| 2009-06-15 | 6.11 | 6.38 | 5.98 | 6.32 | 122533 | 750281 | 0.12 | 1.94% |
| 2009-06-12 | 5.81 | 6.34 | 5.81 | 6.20 | 179908 | 1093080 | 0.34 | 5.80% |
| 2009-06-11 | 5.90 | 5.95 | 5.81 | 5.86 | 34278 | 201261 | -0.03 | -0.51% |
| 2009-06-10 | 5.82 | 5.97 | 5.81 | 5.89 | 55387 | 327499 | 0.10 | 1.73% |
| N 2009-06-09 | 5.68 | 5.84 | 5.63 | 5.79 | 39944 | 227651 | 0.05 | 0.87% |
| 2009-06-08 | 5.86 | 5.87 | 5.71 | 5.74 | 42494 | 245761 | -0.10 | -1.71% |
| 2009-06-05 | 5.80 | 6.00 | 5.80 | 5.84 | 34558 | 202879 | -0.03 | -0.51% |
| 2009-06-04 | 6.06 | 6.06 | 5.78 | 5.87 | 74479 | 438290 | -0.20 | -3.29% |
| 2009-06-03 | 5.98 | 6.16 | 5.97 | 6.07 | 99950 | 607852 | 0.09 | 1.50% |
| 2009-06-02 | 5.98 | 6.05 | 5.84 | 5.98 | 62694 | 374399 | 0.03 | 0.50% |
| 2009-06-01 | 5.92 | 5.98 | 5.86 | 5.95 | 45006 | 265822 | 0.05 | 0.85% |
