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 | 10.25 | 11.18 | 10.10 | 10.28 | 156854 | 1656436 | -0.01 | -0.10% |
| 2009-11-23 | 9.89 | 10.32 | 9.80 | 10.29 | 112380 | 1130132 | 0.54 | 5.54% |
| 2009-11-20 | 9.66 | 10.08 | 9.53 | 9.75 | 88370 | 864671 | -0.04 | -0.41% |
| 2009-11-19 | 9.28 | 10.00 | 9.21 | 9.79 | 103519 | 1004856 | 0.53 | 5.72% |
| 2009-11-18 | 9.20 | 9.50 | 9.12 | 9.26 | 58334 | 543106 | 0.12 | 1.31% |
| 2009-11-17 | 9.21 | 9.32 | 9.08 | 9.14 | 53101 | 487283 | -0.07 | -0.76% |
| 2009-11-16 | 8.86 | 9.39 | 8.81 | 9.21 | 126404 | 1161663 | 0.31 | 3.48% |
| 2009-11-13 | 8.54 | 8.96 | 8.31 | 8.90 | 92411 | 796785 | 0.37 | 4.34% |
| 2009-11-12 | 8.65 | 8.70 | 8.47 | 8.53 | 52266 | 449267 | -0.08 | -0.93% |
| 2009-11-11 | 8.40 | 8.64 | 8.32 | 8.61 | 55830 | 474516 | 0.15 | 1.77% |
| 2009-11-10 | 8.35 | 8.66 | 8.25 | 8.46 | 69439 | 584288 | 0.01 | 0.12% |
| 2009-11-09 | 8.50 | 8.70 | 8.33 | 8.45 | 69388 | 587448 | -0.06 | -0.70% |
| 2009-11-06 | 8.32 | 8.79 | 8.31 | 8.51 | 158496 | 1367574 | 0.24 | 2.90% |
| 2009-11-05 | 8.18 | 8.37 | 8.14 | 8.27 | 64091 | 528149 | 0.10 | 1.22% |
| 2009-11-04 | 8.20 | 8.24 | 8.03 | 8.17 | 57647 | 468994 | -0.01 | -0.12% |
| 2009-11-03 | 8.11 | 8.26 | 7.99 | 8.18 | 71834 | 583098 | 0.06 | 0.74% |
| 2009-11-02 | 7.62 | 8.15 | 7.56 | 8.12 | 88929 | 710458 | 0.39 | 5.04% |
| 2009-10-30 | 7.65 | 7.89 | 7.60 | 7.73 | 29194 | 225790 | 0.16 | 2.11% |
| 2009-10-29 | 7.64 | 7.64 | 7.46 | 7.57 | 18881 | 142318 | -0.17 | -2.20% |
| 2009-10-28 | 7.64 | 7.79 | 7.42 | 7.74 | 29653 | 225666 | 0.09 | 1.18% |
| 2009-10-27 | 8.00 | 8.00 | 7.62 | 7.65 | 38552 | 300198 | -0.42 | -5.20% |
| 2009-10-26 | 7.97 | 8.08 | 7.86 | 8.07 | 36993 | 295850 | 0.11 | 1.38% |
| 2009-10-23 | 7.91 | 8.05 | 7.90 | 7.96 | 31300 | 249586 | 0.06 | 0.76% |
| 2009-10-22 | 7.82 | 8.00 | 7.77 | 7.90 | 24840 | 195777 | 0.02 | 0.25% |
| 2009-10-21 | 8.05 | 8.05 | 7.80 | 7.88 | 31591 | 250570 | -0.20 | -2.48% |
| 2009-10-20 | 8.08 | 8.27 | 7.93 | 8.08 | 53972 | 435945 | 0.05 | 0.62% |
| 2009-10-19 | 7.76 | 8.04 | 7.61 | 8.03 | 50280 | 395835 | 0.31 | 4.02% |
| 2009-10-16 | 7.88 | 7.93 | 7.50 | 7.72 | 34189 | 262045 | -0.16 | -2.03% |
| 2009-10-15 | 7.96 | 8.04 | 7.80 | 7.88 | 34917 | 275259 | -0.06 | -0.76% |
| 2009-10-14 | 7.78 | 8.05 | 7.78 | 7.94 | 54670 | 435277 | 0.16 | 2.06% |
| 2009-10-13 | 7.70 | 7.90 | 7.64 | 7.78 | 29183 | 226588 | 0.06 | 0.78% |
| 2009-10-12 | 7.55 | 7.73 | 7.47 | 7.72 | 49586 | 378088 | 0.22 | 2.93% |
| 2009-10-09 | 7.30 | 7.53 | 7.29 | 7.50 | 29555 | 219357 | 0.28 | 3.88% |
| 2009-09-30 | 7.43 | 7.59 | 7.21 | 7.22 | 26275 | 194458 | -0.09 | -1.23% |
| 2009-09-29 | 7.73 | 7.80 | 7.14 | 7.31 | 39324 | 290910 | -0.47 | -6.04% |
| 2009-09-28 | 8.03 | 8.20 | 7.69 | 7.78 | 41621 | 332246 | -0.20 | -2.51% |
| 2009-09-25 | 7.78 | 8.06 | 7.60 | 7.98 | 51364 | 403722 | 0.18 | 2.31% |
| 2009-09-24 | 7.72 | 7.89 | 7.51 | 7.80 | 68678 | 528699 | -0.01 | -0.13% |
| 2009-09-23 | 8.01 | 8.20 | 7.80 | 7.81 | 65927 | 526439 | -0.27 | -3.34% |
| 2009-09-22 | 8.39 | 8.65 | 8.01 | 8.08 | 94856 | 798041 | -0.29 | -3.46% |
| 2009-09-21 | 7.95 | 8.39 | 7.89 | 8.37 | 80315 | 650951 | 0.33 | 4.10% |
| 2009-09-18 | 8.40 | 8.55 | 7.98 | 8.04 | 119198 | 986302 | -0.35 | -4.17% |
| 2009-09-17 | 8.47 | 8.80 | 8.35 | 8.39 | 145397 | 1243306 | -0.01 | -0.12% |
| 2009-09-16 | 8.21 | 8.45 | 8.10 | 8.40 | 100001 | 829869 | 0.12 | 1.45% |
| 2009-09-15 | 8.35 | 8.49 | 8.11 | 8.28 | 122072 | 1011841 | -0.12 | -1.43% |
| 2009-09-14 | 8.43 | 8.49 | 8.25 | 8.40 | 118799 | 993382 | 0.10 | 1.21% |
| 2009-09-11 | 8.10 | 8.54 | 8.05 | 8.30 | 164370 | 1370839 | 0.07 | 0.85% |
| 2009-09-10 | 7.86 | 8.40 | 7.81 | 8.23 | 141109 | 1152579 | 0.26 | 3.26% |
| 2009-09-09 | 8.09 | 8.09 | 7.82 | 7.97 | 94097 | 747019 | -0.17 | -2.09% |
| 2009-09-08 | 7.66 | 8.30 | 7.60 | 8.14 | 139023 | 1116724 | 0.36 | 4.63% |
| 2009-09-07 | 7.66 | 8.08 | 7.66 | 7.78 | 111607 | 878648 | 0.11 | 1.43% |
| 2009-09-04 | 7.46 | 7.70 | 7.35 | 7.67 | 86040 | 650616 | 0.15 | 2.00% |
| 2009-09-03 | 7.19 | 7.60 | 7.11 | 7.52 | 71486 | 527593 | 0.34 | 4.74% |
| 2009-09-02 | 7.00 | 7.19 | 6.90 | 7.18 | 53340 | 376399 | 0.11 | 1.56% |
| 2009-09-01 | 7.35 | 7.57 | 6.91 | 7.07 | 81350 | 580787 | -0.34 | -4.59% |
| 2009-08-31 | 7.66 | 7.95 | 7.35 | 7.41 | 100717 | 778681 | -0.31 | -4.02% |
| 2009-08-28 | 7.91 | 7.95 | 7.60 | 7.72 | 96639 | 753194 | -0.33 | -4.10% |
| 2009-08-27 | 7.96 | 8.20 | 7.83 | 8.05 | 151099 | 1206755 | -0.03 | -0.37% |
| 2009-08-26 | 8.10 | 8.45 | 7.86 | 8.08 | 257484 | 2096980 | -0.08 | -0.98% |
| 2009-08-25 | 7.66 | 8.38 | 7.53 | 8.16 | 282627 | 2272909 | 0.51 | 6.67% |
| 2009-08-24 | 7.34 | 7.98 | 7.27 | 7.65 | 167279 | 1284357 | 0.31 | 4.22% |
| 2009-08-21 | 7.05 | 7.44 | 6.96 | 7.34 | 114813 | 830278 | 0.21 | 2.94% |
| N 2009-08-20 | 6.90 | 7.20 | 6.76 | 7.13 | 96483 | 677700 | 0.13 | 1.86% |
| N 2009-08-19 | 7.16 | 7.33 | 6.75 | 7.00 | 80691 | 569894 | -0.16 | -2.23% |
| 2009-08-18 | 6.62 | 7.23 | 6.62 | 7.16 | 70505 | 493594 | 0.48 | 7.19% |
| 2009-08-17 | 7.11 | 7.23 | 6.65 | 6.68 | 107514 | 744636 | -0.67 | -9.12% |
| 2009-08-14 | 8.00 | 8.13 | 7.34 | 7.35 | 151509 | 1167858 | -0.80 | -9.82% |
| N 2009-08-13 | 7.85 | 8.30 | 7.52 | 8.15 | 218263 | 1753715 | 0.34 | 4.35% |
| 2009-08-12 | 7.70 | 7.92 | 7.44 | 7.81 | 132043 | 1022540 | 0.11 | 1.43% |
| 2009-08-11 | 7.78 | 7.96 | 7.65 | 7.70 | 103223 | 802848 | -0.12 | -1.53% |
| 2009-08-10 | 7.51 | 7.92 | 7.45 | 7.82 | 169914 | 1310087 | 0.35 | 4.68% |
| 2009-08-07 | 7.31 | 7.73 | 7.31 | 7.47 | 142928 | 1080497 | 0.12 | 1.63% |
| 2009-08-06 | 7.44 | 7.54 | 7.20 | 7.35 | 69765 | 514122 | -0.21 | -2.78% |
| 2009-08-05 | 7.34 | 7.68 | 7.34 | 7.56 | 121496 | 914001 | 0.18 | 2.44% |
| 2009-08-04 | 7.42 | 7.42 | 7.10 | 7.38 | 68606 | 499660 | 0.00 | 0.00% |
| 2009-08-03 | 7.22 | 7.45 | 7.17 | 7.38 | 57156 | 417398 | 0.17 | 2.36% |
| 2009-07-31 | 7.10 | 7.30 | 7.03 | 7.21 | 55979 | 400164 | 0.13 | 1.84% |
| 2009-07-30 | 6.96 | 7.16 | 6.85 | 7.08 | 66871 | 468506 | 0.06 | 0.85% |
| 2009-07-29 | 7.59 | 7.64 | 6.81 | 7.02 | 96395 | 706632 | -0.53 | -7.02% |
| 2009-07-28 | 7.41 | 7.57 | 7.26 | 7.55 | 81889 | 609377 | 0.13 | 1.75% |
| 2009-07-27 | 7.41 | 7.49 | 7.31 | 7.42 | 57561 | 425406 | 0.07 | 0.95% |
| 2009-07-24 | 7.35 | 7.60 | 7.16 | 7.35 | 73110 | 541634 | 0.01 | 0.14% |
| 2009-07-23 | 7.31 | 7.39 | 7.26 | 7.34 | 48221 | 352926 | 0.06 | 0.82% |
| N 2009-07-22 | 7.20 | 7.31 | 7.16 | 7.28 | 53099 | 384882 | 0.05 | 0.69% |
| 2009-07-21 | 7.50 | 7.66 | 7.22 | 7.23 | 95458 | 708187 | -0.35 | -4.62% |
| 2009-07-20 | 7.80 | 7.82 | 7.54 | 7.58 | 113350 | 863837 | 0.05 | 0.66% |
| N 2009-07-17 | 7.33 | 7.65 | 7.27 | 7.53 | 128081 | 961024 | 0.26 | 3.58% |
| 2009-07-16 | 7.25 | 7.38 | 7.14 | 7.27 | 79010 | 573732 | 0.05 | 0.69% |
| 2009-07-15 | 7.27 | 7.27 | 7.18 | 7.22 | 56091 | 404430 | -0.02 | -0.28% |
| 2009-07-14 | 7.14 | 7.25 | 7.13 | 7.24 | 69270 | 497407 | 0.08 | 1.12% |
| N 2009-07-13 | 7.20 | 7.46 | 7.14 | 7.16 | 99695 | 726004 | -0.06 | -0.83% |
| 2009-07-10 | 7.13 | 7.29 | 7.05 | 7.22 | 105684 | 759874 | 0.11 | 1.55% |
| 2009-07-09 | 6.97 | 7.18 | 6.92 | 7.11 | 97805 | 692390 | 0.15 | 2.15% |
| 2009-07-08 | 6.88 | 6.98 | 6.80 | 6.96 | 51331 | 353919 | 0.09 | 1.31% |
| 2009-07-07 | 6.90 | 6.95 | 6.79 | 6.87 | 67009 | 460850 | -0.12 | -1.72% |
| 2009-07-06 | 6.85 | 7.06 | 6.77 | 6.99 | 106113 | 739157 | 0.13 | 1.90% |
| 2009-07-03 | 6.79 | 6.88 | 6.69 | 6.86 | 62398 | 423036 | 0.02 | 0.29% |
| 2009-07-02 | 6.86 | 6.92 | 6.75 | 6.84 | 63703 | 435341 | -0.02 | -0.29% |
| 2009-07-01 | 6.80 | 6.93 | 6.77 | 6.86 | 55662 | 380284 | 0.00 | 0.00% |
| 2009-06-30 | 7.08 | 7.08 | 6.83 | 6.86 | 62438 | 430852 | -0.19 | -2.69% |
| 2009-06-29 | 7.08 | 7.12 | 6.86 | 7.05 | 83101 | 582057 | -0.13 | -1.81% |
| 2009-06-25 | 6.92 | 7.30 | 6.88 | 7.18 | 149075 | 1060447 | 0.27 | 3.91% |
| 2009-06-24 | 6.93 | 7.09 | 6.86 | 6.91 | 57697 | 400538 | 0.07 | 1.02% |
| 2009-06-23 | 6.70 | 6.89 | 6.66 | 6.84 | 53228 | 361791 | 0.04 | 0.59% |
| 2009-06-22 | 7.03 | 7.05 | 6.80 | 6.80 | 78239 | 542841 | -0.17 | -2.44% |
| N 2009-06-19 | 6.80 | 7.10 | 6.63 | 6.97 | 134583 | 934714 | 0.13 | 1.90% |
| 2009-06-18 | 6.71 | 6.90 | 6.69 | 6.84 | 75908 | 516763 | 0.13 | 1.94% |
| 2009-06-17 | 6.67 | 6.74 | 6.58 | 6.71 | 36320 | 241990 | -0.02 | -0.30% |
| 2009-06-16 | 6.66 | 6.88 | 6.61 | 6.73 | 46795 | 315731 | -0.03 | -0.44% |
| 2009-06-15 | 6.50 | 6.81 | 6.46 | 6.76 | 59717 | 397056 | 0.21 | 3.21% |
| 2009-06-12 | 6.75 | 6.75 | 6.50 | 6.55 | 69216 | 455106 | -0.22 | -3.25% |
| 2009-06-11 | 6.82 | 6.98 | 6.69 | 6.77 | 77793 | 531244 | -0.13 | -1.88% |
| 2009-06-10 | 6.85 | 7.19 | 6.80 | 6.90 | 123246 | 859524 | -0.07 | -1.00% |
| 2009-06-09 | 6.71 | 7.16 | 6.61 | 6.97 | 180655 | 1245518 | 0.17 | 2.50% |
| 2009-06-08 | 6.42 | 6.90 | 6.38 | 6.80 | 144275 | 964210 | 0.37 | 5.75% |
| 2009-06-05 | 6.45 | 6.58 | 6.35 | 6.43 | 51116 | 331008 | 0.02 | 0.31% |
| 2009-06-04 | 6.56 | 6.56 | 6.30 | 6.41 | 59628 | 381549 | -0.15 | -2.29% |
| 2009-06-03 | 6.65 | 6.70 | 6.49 | 6.56 | 60509 | 397221 | -0.08 | -1.21% |
| 2009-06-02 | 6.45 | 6.72 | 6.37 | 6.64 | 87280 | 570104 | 0.19 | 2.95% |
| 2009-06-01 | 6.39 | 6.54 | 6.31 | 6.45 | 55073 | 354661 | 0.10 | 1.57% |
| 2009-05-27 | 6.26 | 6.38 | 6.23 | 6.35 | 35632 | 224861 | 0.10 | 1.60% |
| 2009-05-26 | 6.26 | 6.36 | 6.24 | 6.25 | 33510 | 211051 | 0.00 | 0.00% |
| 2009-05-25 | 6.18 | 6.28 | 6.05 | 6.25 | 33455 | 205746 | -0.07 | -1.11% |
