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 | 8.79 | 9.02 | 8.63 | 8.81 | 57283 | 506830 | 0.00 | 0.00% |
| 2009-11-26 | 9.23 | 9.23 | 8.60 | 8.81 | 79015 | 701466 | -0.32 | -3.50% |
| 2009-11-25 | 8.71 | 9.19 | 8.71 | 9.13 | 67501 | 602496 | 0.19 | 2.12% |
| 2009-11-24 | 9.66 | 9.70 | 8.89 | 8.94 | 135382 | 1273243 | -0.67 | -6.97% |
| 2009-11-23 | 9.35 | 9.65 | 9.27 | 9.61 | 121508 | 1153449 | 0.19 | 2.02% |
| 2009-11-20 | 9.44 | 9.65 | 9.35 | 9.42 | 148327 | 1406682 | 0.00 | 0.00% |
| 2009-11-19 | 9.33 | 9.47 | 9.21 | 9.42 | 111152 | 1040726 | 0.06 | 0.64% |
| 2009-11-18 | 9.40 | 9.41 | 9.12 | 9.36 | 95219 | 883128 | 0.02 | 0.21% |
| 2009-11-17 | 9.13 | 9.44 | 9.03 | 9.34 | 158647 | 1465342 | 0.28 | 3.09% |
| 2009-11-16 | 8.87 | 9.08 | 8.82 | 9.06 | 137504 | 1231645 | 0.19 | 2.14% |
| 2009-11-13 | 8.87 | 8.91 | 8.62 | 8.87 | 67370 | 591060 | 0.00 | 0.00% |
| 2009-11-12 | 8.95 | 9.05 | 8.84 | 8.87 | 72379 | 646678 | -0.11 | -1.23% |
| 2009-11-11 | 9.00 | 9.06 | 8.80 | 8.98 | 86059 | 764018 | -0.07 | -0.77% |
| 2009-11-10 | 9.29 | 9.32 | 9.00 | 9.05 | 85746 | 783237 | -0.18 | -1.95% |
| 2009-11-09 | 9.31 | 9.35 | 9.02 | 9.23 | 60194 | 551397 | -0.05 | -0.54% |
| 2009-11-06 | 9.05 | 9.40 | 9.05 | 9.28 | 100329 | 928766 | 0.28 | 3.11% |
| 2009-11-05 | 9.10 | 9.20 | 8.89 | 9.00 | 65077 | 586047 | -0.11 | -1.21% |
| 2009-11-04 | 9.08 | 9.14 | 8.91 | 9.11 | 53055 | 478245 | 0.02 | 0.22% |
| 2009-11-03 | 8.81 | 9.18 | 8.72 | 9.09 | 76871 | 693368 | 0.30 | 3.41% |
| 2009-11-02 | 8.48 | 8.89 | 8.45 | 8.79 | 79923 | 696267 | 0.06 | 0.69% |
| 2009-10-30 | 8.73 | 8.88 | 8.41 | 8.73 | 75748 | 655090 | 0.02 | 0.23% |
| 2009-10-29 | 9.20 | 9.66 | 8.64 | 8.71 | 115386 | 1038925 | -0.63 | -6.75% |
| 2009-10-28 | 9.33 | 9.47 | 9.15 | 9.34 | 31911 | 296832 | -0.09 | -0.95% |
| 2009-10-27 | 9.08 | 9.69 | 8.85 | 9.43 | 68149 | 633753 | 0.31 | 3.40% |
| 2009-10-26 | 9.20 | 9.30 | 8.87 | 9.12 | 57518 | 521600 | -0.16 | -1.72% |
| 2009-10-23 | 9.28 | 9.40 | 9.11 | 9.28 | 43047 | 397437 | 0.02 | 0.22% |
| 2009-10-22 | 8.99 | 9.45 | 8.89 | 9.26 | 82838 | 765555 | 0.18 | 1.98% |
| 2009-10-21 | 9.66 | 10.00 | 8.94 | 9.08 | 103801 | 982791 | -0.62 | -6.39% |
| 2009-10-20 | 9.62 | 9.73 | 9.41 | 9.70 | 55623 | 531156 | 0.08 | 0.83% |
| 2009-10-19 | 9.76 | 9.76 | 9.36 | 9.62 | 72951 | 693743 | -0.01 | -0.10% |
| 2009-10-16 | 9.33 | 9.69 | 9.16 | 9.63 | 110576 | 1041976 | 0.18 | 1.91% |
| 2009-10-15 | 8.53 | 9.46 | 8.53 | 9.45 | 182476 | 1647721 | 0.85 | 9.88% |
| 2009-10-14 | 8.75 | 8.84 | 8.46 | 8.60 | 99066 | 853297 | -0.13 | -1.49% |
| 2009-10-13 | 8.52 | 9.16 | 8.42 | 8.73 | 135681 | 1199388 | 0.15 | 1.75% |
| 2009-10-12 | 8.46 | 8.79 | 8.36 | 8.58 | 113670 | 971317 | -0.03 | -0.35% |
| 2009-10-09 | 7.90 | 8.65 | 7.84 | 8.61 | 153836 | 1288907 | 0.75 | 9.54% |
| 2009-09-30 | 7.94 | 8.15 | 7.50 | 7.86 | 100596 | 785164 | 0.05 | 0.64% |
| 2009-09-29 | 7.51 | 8.05 | 7.38 | 7.81 | 114338 | 891332 | 0.04 | 0.52% |
| 2009-09-28 | 7.60 | 8.28 | 7.31 | 7.77 | 184165 | 1431848 | 0.19 | 2.51% |
| 2009-09-25 | 6.89 | 7.58 | 6.82 | 7.58 | 145477 | 1085008 | 0.69 | 10.02% |
| 2009-09-24 | 6.80 | 6.93 | 6.68 | 6.89 | 24431 | 166140 | 0.19 | 2.84% |
| 2009-09-23 | 6.90 | 6.98 | 6.67 | 6.70 | 36394 | 246237 | -0.19 | -2.76% |
| 2009-09-22 | 7.18 | 7.26 | 6.86 | 6.89 | 26420 | 187494 | -0.28 | -3.90% |
| 2009-09-21 | 7.03 | 7.18 | 6.71 | 7.17 | 31608 | 218986 | 0.15 | 2.14% |
| 2009-09-18 | 7.31 | 7.40 | 6.93 | 7.02 | 39462 | 283646 | -0.29 | -3.97% |
| 2009-09-17 | 7.38 | 7.60 | 7.20 | 7.31 | 58564 | 433181 | 0.03 | 0.41% |
| 2009-09-16 | 7.02 | 7.34 | 7.02 | 7.28 | 49508 | 355860 | 0.14 | 1.96% |
| N 2009-09-15 | 6.91 | 7.37 | 6.76 | 7.14 | 79207 | 568902 | 0.18 | 2.59% |
| 2009-09-14 | 6.74 | 6.98 | 6.66 | 6.96 | 31970 | 218955 | 0.21 | 3.11% |
| 2009-09-11 | 6.64 | 6.85 | 6.64 | 6.75 | 26302 | 177962 | 0.11 | 1.66% |
| 2009-09-10 | 6.81 | 6.95 | 6.60 | 6.64 | 29630 | 199856 | -0.21 | -3.07% |
| 2009-09-09 | 6.74 | 7.04 | 6.53 | 6.85 | 61795 | 423745 | 0.24 | 3.63% |
| 2009-09-08 | 6.56 | 6.64 | 6.40 | 6.61 | 23756 | 155654 | 0.07 | 1.07% |
| 2009-09-07 | 6.60 | 6.76 | 6.47 | 6.54 | 40065 | 265612 | 0.04 | 0.61% |
| 2009-09-04 | 6.34 | 6.55 | 6.24 | 6.50 | 26392 | 170084 | 0.15 | 2.36% |
| 2009-09-03 | 6.08 | 6.42 | 6.08 | 6.35 | 21670 | 135767 | 0.26 | 4.27% |
| 2009-09-02 | 6.13 | 6.18 | 5.95 | 6.09 | 16323 | 99100 | -0.02 | -0.33% |
| 2009-09-01 | 5.98 | 6.24 | 5.95 | 6.11 | 19338 | 117981 | 0.10 | 1.66% |
| 2009-08-31 | 6.49 | 6.49 | 5.98 | 6.01 | 27909 | 171557 | -0.44 | -6.82% |
| 2009-08-28 | 6.65 | 6.67 | 6.40 | 6.45 | 28523 | 185225 | -0.24 | -3.59% |
| 2009-08-27 | 6.60 | 6.85 | 6.56 | 6.69 | 56179 | 376406 | -0.06 | -0.89% |
| 2009-08-26 | 6.17 | 6.75 | 6.08 | 6.75 | 55312 | 357573 | 0.61 | 9.94% |
| 2009-08-25 | 6.28 | 6.33 | 5.96 | 6.14 | 38437 | 234940 | -0.20 | -3.15% |
| 2009-08-24 | 6.31 | 6.41 | 6.14 | 6.34 | 34543 | 217425 | 0.05 | 0.80% |
| 2009-08-21 | 6.19 | 6.30 | 6.10 | 6.29 | 34466 | 213427 | 0.13 | 2.11% |
| N 2009-08-20 | 6.01 | 6.20 | 5.88 | 6.16 | 47328 | 287218 | 0.16 | 2.67% |
| 2009-08-19 | 6.63 | 6.71 | 5.94 | 6.00 | 46032 | 292436 | -0.59 | -8.95% |
| 2009-08-18 | 6.77 | 6.77 | 6.28 | 6.59 | 70045 | 453270 | -0.38 | -5.45% |
| 2009-08-17 | 7.65 | 7.98 | 6.97 | 6.97 | 125532 | 933808 | -0.77 | -9.95% |
| 2009-08-14 | 7.44 | 7.83 | 7.34 | 7.74 | 136553 | 1043932 | 0.36 | 4.88% |
| 2009-08-13 | 7.44 | 7.46 | 7.20 | 7.38 | 22429 | 164684 | -0.10 | -1.34% |
| 2009-08-12 | 7.79 | 7.88 | 7.29 | 7.48 | 42488 | 322206 | -0.31 | -3.98% |
| 2009-08-11 | 7.45 | 7.80 | 7.35 | 7.79 | 59026 | 449467 | 0.38 | 5.13% |
| 2009-08-10 | 7.33 | 7.48 | 7.19 | 7.41 | 38550 | 280887 | 0.14 | 1.93% |
| 2009-08-07 | 7.62 | 7.82 | 7.15 | 7.27 | 58753 | 444611 | -0.34 | -4.47% |
| 2009-08-06 | 7.82 | 7.99 | 7.60 | 7.61 | 67954 | 524461 | -0.41 | -5.11% |
| 2009-08-05 | 7.87 | 8.38 | 7.82 | 8.02 | 135171 | 1099106 | 0.16 | 2.04% |
| 2009-08-04 | 7.75 | 7.88 | 7.62 | 7.86 | 93094 | 722009 | 0.05 | 0.64% |
| 2009-08-03 | 7.72 | 7.88 | 7.50 | 7.81 | 108044 | 832736 | 0.09 | 1.17% |
| N 2009-07-31 | 7.54 | 7.80 | 7.48 | 7.72 | 141560 | 1087903 | 0.22 | 2.93% |
| N 2009-07-30 | 7.39 | 7.50 | 6.88 | 7.50 | 88496 | 649362 | 0.14 | 1.90% |
| 2009-07-29 | 7.54 | 7.60 | 6.79 | 7.36 | 69824 | 508568 | -0.18 | -2.39% |
| 2009-07-28 | 7.46 | 7.55 | 7.30 | 7.54 | 54552 | 405409 | 0.06 | 0.80% |
| 2009-07-27 | 7.25 | 7.54 | 7.25 | 7.48 | 52074 | 386164 | 0.23 | 3.17% |
| 2009-07-24 | 7.40 | 7.49 | 7.17 | 7.25 | 58430 | 427331 | -0.18 | -2.42% |
| 2009-07-23 | 7.42 | 7.46 | 7.32 | 7.43 | 42068 | 310523 | 0.07 | 0.95% |
| 2009-07-22 | 7.23 | 7.44 | 7.23 | 7.36 | 58799 | 432354 | 0.06 | 0.82% |
| 2009-07-21 | 7.65 | 7.68 | 7.30 | 7.30 | 73452 | 546017 | -0.34 | -4.45% |
| 2009-07-20 | 7.64 | 7.77 | 7.51 | 7.64 | 101940 | 776507 | 0.10 | 1.33% |
| N 2009-07-17 | 7.38 | 7.65 | 7.38 | 7.54 | 45614 | 343130 | 0.06 | 0.80% |
| 2009-07-16 | 7.60 | 7.69 | 7.47 | 7.48 | 62469 | 472913 | -0.14 | -1.84% |
| 2009-07-15 | 7.71 | 7.81 | 7.50 | 7.62 | 96535 | 737987 | -0.07 | -0.91% |
| 2009-07-14 | 7.70 | 7.82 | 7.56 | 7.69 | 113605 | 872451 | -0.15 | -1.91% |
| 2009-07-13 | 7.71 | 8.07 | 7.44 | 7.84 | 233350 | 1799168 | 0.13 | 1.69% |
| 2009-07-10 | 7.48 | 7.71 | 7.42 | 7.71 | 203471 | 1564412 | 0.69 | 9.83% |
| 2009-07-09 | 6.95 | 7.02 | 6.80 | 7.02 | 61428 | 424855 | 0.11 | 1.59% |
| 2009-07-08 | 6.74 | 6.94 | 6.64 | 6.91 | 54160 | 367685 | 0.13 | 1.92% |
| 2009-07-07 | 6.68 | 6.86 | 6.68 | 6.78 | 33895 | 230176 | 0.08 | 1.19% |
| 2009-07-06 | 6.85 | 6.89 | 6.66 | 6.70 | 40279 | 271435 | -0.16 | -2.33% |
| 2009-07-03 | 6.98 | 6.98 | 6.80 | 6.86 | 46765 | 320169 | -0.13 | -1.86% |
| 2009-07-02 | 7.00 | 7.00 | 6.80 | 6.99 | 29290 | 201777 | 0.02 | 0.29% |
| 2009-07-01 | 6.92 | 7.04 | 6.91 | 6.97 | 24907 | 173503 | -0.01 | -0.14% |
| 2009-06-30 | 7.17 | 7.20 | 6.96 | 6.98 | 27056 | 191650 | -0.29 | -3.99% |
| 2009-06-29 | 7.03 | 7.33 | 6.90 | 7.27 | 39999 | 282186 | 0.21 | 2.98% |
| 2009-06-26 | 7.34 | 7.34 | 7.00 | 7.06 | 39021 | 277234 | -0.21 | -2.89% |
| 2009-06-25 | 7.20 | 7.50 | 7.17 | 7.27 | 68298 | 501524 | 0.09 | 1.25% |
| 2009-06-24 | 7.04 | 7.33 | 7.03 | 7.18 | 66619 | 478404 | 0.02 | 0.28% |
| 2009-06-23 | 6.89 | 7.19 | 6.70 | 7.16 | 52987 | 371875 | 0.28 | 4.07% |
| 2009-06-22 | 7.00 | 7.05 | 6.84 | 6.88 | 26560 | 184135 | -0.12 | -1.71% |
| 2009-06-19 | 6.97 | 7.10 | 6.88 | 7.00 | 44389 | 310598 | 0.09 | 1.30% |
| 2009-06-18 | 7.01 | 7.05 | 6.86 | 6.91 | 26873 | 186170 | -0.08 | -1.14% |
| 2009-06-17 | 6.84 | 7.03 | 6.70 | 6.99 | 38812 | 269039 | 0.17 | 2.49% |
| 2009-06-16 | 6.70 | 6.95 | 6.65 | 6.82 | 27271 | 186333 | 0.02 | 0.29% |
| 2009-06-15 | 6.48 | 6.89 | 6.47 | 6.80 | 31217 | 210382 | 0.25 | 3.82% |
| 2009-06-12 | 6.77 | 6.77 | 6.50 | 6.55 | 36342 | 240897 | -0.23 | -3.39% |
| 2009-06-11 | 7.02 | 7.03 | 6.77 | 6.78 | 42378 | 291783 | -0.22 | -3.14% |
| 2009-06-10 | 6.68 | 7.04 | 6.65 | 7.00 | 76314 | 524661 | 0.32 | 4.79% |
| 2009-06-09 | 6.62 | 6.74 | 6.46 | 6.68 | 34300 | 225706 | 0.00 | 0.00% |
| 2009-06-08 | 6.73 | 6.76 | 6.59 | 6.68 | 31672 | 211697 | 0.03 | 0.45% |
| 2009-06-05 | 6.64 | 6.71 | 6.54 | 6.65 | 32549 | 215613 | 0.01 | 0.15% |
| 2009-06-04 | 6.76 | 6.76 | 6.52 | 6.64 | 43392 | 286758 | -0.15 | -2.21% |
| 2009-06-03 | 6.85 | 6.86 | 6.65 | 6.79 | 36891 | 248267 | -0.08 | -1.16% |
| 2009-06-02 | 6.89 | 7.04 | 6.85 | 6.87 | 75993 | 526447 | 0.06 | 0.88% |
| 2009-06-01 | 6.61 | 6.86 | 6.46 | 6.81 | 41597 | 277870 | 0.21 | 3.18% |
