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 | 8.70 | 8.77 | 8.41 | 8.41 | 55247 | 470246 | -0.44 | -4.97% |
| 2009-11-26 | 9.28 | 9.43 | 8.75 | 8.85 | 76301 | 694432 | -0.36 | -3.91% |
| 2009-11-25 | 9.06 | 9.28 | 8.82 | 9.21 | 68001 | 617608 | 0.06 | 0.66% |
| 2009-11-24 | 9.60 | 9.99 | 9.15 | 9.15 | 124876 | 1199991 | -0.48 | -4.98% |
| 2009-11-23 | 9.40 | 9.64 | 9.30 | 9.63 | 87987 | 832253 | 0.34 | 3.66% |
| 2009-11-20 | 9.15 | 9.48 | 9.15 | 9.29 | 68425 | 635550 | 0.14 | 1.53% |
| 2009-11-19 | 9.30 | 9.30 | 9.03 | 9.15 | 51096 | 466117 | -0.07 | -0.76% |
| 2009-11-18 | 9.13 | 9.35 | 9.08 | 9.22 | 65058 | 602508 | 0.09 | 0.99% |
| 2009-11-17 | 9.30 | 9.32 | 9.06 | 9.13 | 83821 | 770267 | -0.21 | -2.25% |
| 2009-11-16 | 9.08 | 9.50 | 8.99 | 9.34 | 99617 | 928635 | 0.27 | 2.98% |
| 2009-11-13 | 8.85 | 9.15 | 8.79 | 9.07 | 84014 | 756553 | 0.15 | 1.68% |
| 2009-11-12 | 8.76 | 9.09 | 8.76 | 8.92 | 92372 | 822713 | 0.26 | 3.00% |
| 2009-11-11 | 8.49 | 8.69 | 8.42 | 8.66 | 43721 | 375727 | 0.14 | 1.64% |
| 2009-11-10 | 8.49 | 8.55 | 8.36 | 8.52 | 32749 | 276721 | 0.02 | 0.23% |
| 2009-11-09 | 8.34 | 8.63 | 8.34 | 8.50 | 34083 | 288924 | 0.16 | 1.92% |
| 2009-11-06 | 8.33 | 8.43 | 8.27 | 8.34 | 39303 | 328430 | 0.07 | 0.85% |
| 2009-11-05 | 8.34 | 8.34 | 8.20 | 8.27 | 21186 | 174960 | -0.01 | -0.12% |
| 2009-11-04 | 8.40 | 8.44 | 8.21 | 8.28 | 23488 | 194575 | -0.08 | -0.96% |
| 2009-11-03 | 8.20 | 8.41 | 8.13 | 8.36 | 41491 | 344027 | 0.16 | 1.95% |
| 2009-11-02 | 7.72 | 8.21 | 7.62 | 8.20 | 41838 | 337757 | 0.38 | 4.86% |
| 2009-10-30 | 7.82 | 7.90 | 7.70 | 7.82 | 21729 | 170001 | 0.14 | 1.82% |
| 2009-10-29 | 8.02 | 8.02 | 7.68 | 7.68 | 30896 | 240575 | -0.40 | -4.95% |
| 2009-10-28 | 8.07 | 8.23 | 7.87 | 8.08 | 27454 | 220789 | -0.06 | -0.74% |
| 2009-10-27 | 8.20 | 8.36 | 8.09 | 8.14 | 32337 | 265442 | -0.08 | -0.97% |
| 2009-10-26 | 8.27 | 8.27 | 8.13 | 8.22 | 18639 | 152699 | -0.06 | -0.72% |
| 2009-10-23 | 8.22 | 8.35 | 8.16 | 8.28 | 28306 | 233909 | 0.13 | 1.59% |
| 2009-10-22 | 8.32 | 8.32 | 8.11 | 8.15 | 33478 | 273741 | -0.17 | -2.04% |
| 2009-10-21 | 8.39 | 8.50 | 8.29 | 8.32 | 36707 | 307955 | -0.21 | -2.46% |
| 2009-10-20 | 8.75 | 8.76 | 8.25 | 8.53 | 66820 | 561677 | 0.07 | 0.83% |
| 2009-10-19 | 8.23 | 8.46 | 8.18 | 8.46 | 24503 | 205594 | 0.40 | 4.96% |
| 2009-10-16 | 7.70 | 8.06 | 7.65 | 8.06 | 41483 | 329249 | 0.38 | 4.95% |
| 2009-10-15 | 7.79 | 7.85 | 7.65 | 7.68 | 28782 | 222900 | -0.02 | -0.26% |
| 2009-10-14 | 7.64 | 7.90 | 7.64 | 7.70 | 48048 | 373302 | 0.06 | 0.79% |
| 2009-10-13 | 7.44 | 7.71 | 7.38 | 7.64 | 24756 | 188413 | 0.22 | 2.96% |
| 2009-10-12 | 7.74 | 7.86 | 7.40 | 7.42 | 30180 | 230577 | -0.35 | -4.50% |
| 2009-10-09 | 7.62 | 7.82 | 7.47 | 7.77 | 39891 | 305043 | 0.30 | 4.02% |
| 2009-09-30 | 7.41 | 7.70 | 7.41 | 7.47 | 44936 | 337802 | -0.24 | -3.11% |
| 2009-09-29 | 7.71 | 7.88 | 7.71 | 7.71 | 30402 | 234689 | -0.41 | -5.05% |
| 2009-09-28 | 8.98 | 8.98 | 8.12 | 8.12 | 110684 | 956351 | -0.43 | -5.03% |
| 2009-09-18 | 8.93 | 8.99 | 8.55 | 8.55 | 50362 | 441244 | -0.45 | -5.00% |
| 2009-09-17 | 8.98 | 9.13 | 8.65 | 9.00 | 61759 | 551352 | -0.01 | -0.11% |
| 2009-09-16 | 9.11 | 9.15 | 8.90 | 9.01 | 45723 | 412547 | -0.06 | -0.66% |
| 2009-09-15 | 8.98 | 9.19 | 8.92 | 9.07 | 51924 | 469443 | 0.09 | 1.00% |
| 2009-09-14 | 8.67 | 8.98 | 8.55 | 8.98 | 58019 | 512106 | 0.43 | 5.03% |
| 2009-09-11 | 8.55 | 8.79 | 8.35 | 8.55 | 50172 | 429597 | 0.00 | 0.00% |
| 2009-09-10 | 8.18 | 8.58 | 8.12 | 8.55 | 52929 | 445793 | 0.29 | 3.51% |
| 2009-09-09 | 8.09 | 8.40 | 7.93 | 8.26 | 59961 | 491074 | 0.17 | 2.10% |
| 2009-09-08 | 8.09 | 8.22 | 8.00 | 8.09 | 39078 | 317057 | 0.05 | 0.62% |
| 2009-09-07 | 7.90 | 8.25 | 7.80 | 8.04 | 60399 | 488655 | 0.16 | 2.03% |
| 2009-09-04 | 7.54 | 7.88 | 7.43 | 7.88 | 37079 | 285228 | 0.38 | 5.07% |
| 2009-09-03 | 7.26 | 7.51 | 7.14 | 7.50 | 25499 | 187782 | 0.35 | 4.89% |
| 2009-09-02 | 7.04 | 7.37 | 7.04 | 7.15 | 26830 | 193624 | -0.16 | -2.19% |
| 2009-09-01 | 7.66 | 7.78 | 7.28 | 7.31 | 29212 | 217358 | -0.35 | -4.57% |
| 2009-08-31 | 8.00 | 8.18 | 7.66 | 7.66 | 39303 | 310681 | -0.40 | -4.96% |
| 2009-08-28 | 8.17 | 8.23 | 7.95 | 8.06 | 25516 | 205100 | -0.11 | -1.35% |
| 2009-08-27 | 8.19 | 8.32 | 8.02 | 8.17 | 27967 | 228772 | 0.03 | 0.37% |
| 2009-08-26 | 7.95 | 8.22 | 7.65 | 8.14 | 41729 | 337582 | 0.31 | 3.96% |
| 2009-08-25 | 8.09 | 8.15 | 7.64 | 7.83 | 50613 | 394014 | -0.22 | -2.73% |
| 2009-08-24 | 8.25 | 8.25 | 7.90 | 8.05 | 45408 | 364565 | 0.10 | 1.26% |
| 2009-08-21 | 7.55 | 8.03 | 7.54 | 7.95 | 50962 | 403170 | 0.30 | 3.92% |
| 2009-08-20 | 7.57 | 7.77 | 7.06 | 7.65 | 73240 | 546121 | 0.22 | 2.96% |
| N 2009-08-19 | 7.08 | 7.43 | 7.08 | 7.43 | 93438 | 692526 | 0.35 | 4.94% |
| 2009-08-18 | 7.20 | 7.36 | 7.06 | 7.08 | 48722 | 347312 | -0.35 | -4.71% |
| 2009-08-17 | 7.53 | 7.90 | 7.43 | 7.43 | 45935 | 346372 | -0.39 | -4.99% |
| 2009-08-14 | 8.11 | 8.20 | 7.70 | 7.82 | 51780 | 411066 | -0.28 | -3.46% |
| 2009-08-13 | 8.35 | 8.52 | 8.10 | 8.10 | 57823 | 470897 | -0.43 | -5.04% |
| 2009-08-12 | 8.70 | 8.89 | 8.53 | 8.53 | 45547 | 391703 | -0.45 | -5.01% |
| 2009-08-11 | 8.89 | 9.14 | 8.81 | 8.98 | 41219 | 370316 | 0.12 | 1.35% |
| 2009-08-10 | 8.89 | 8.95 | 8.72 | 8.86 | 26216 | 230673 | 0.12 | 1.37% |
| 2009-08-07 | 8.83 | 9.05 | 8.70 | 8.74 | 36973 | 328120 | -0.04 | -0.46% |
| N 2009-08-06 | 9.13 | 9.14 | 8.68 | 8.78 | 42068 | 372503 | -0.36 | -3.94% |
| 2009-08-05 | 8.81 | 9.19 | 8.81 | 9.14 | 52162 | 473051 | 0.33 | 3.75% |
| 2009-08-04 | 8.88 | 8.96 | 8.68 | 8.81 | 60493 | 531412 | -0.13 | -1.45% |
| 2009-08-03 | 9.25 | 9.30 | 8.78 | 8.94 | 75415 | 672124 | -0.30 | -3.25% |
| 2009-07-31 | 9.25 | 9.30 | 9.11 | 9.24 | 47321 | 436088 | 0.06 | 0.65% |
| 2009-07-30 | 9.23 | 9.57 | 9.18 | 9.18 | 117988 | 1089958 | -0.48 | -4.97% |
| N 2009-07-29 | 10.22 | 10.33 | 9.66 | 9.66 | 76667 | 759317 | -0.51 | -5.01% |
| 2009-07-28 | 9.71 | 10.17 | 9.70 | 10.17 | 77467 | 778051 | 0.47 | 4.84% |
| 2009-07-27 | 9.33 | 9.70 | 9.31 | 9.70 | 77892 | 737983 | 0.46 | 4.98% |
| 2009-07-24 | 9.17 | 9.48 | 9.02 | 9.24 | 66185 | 611128 | 0.12 | 1.32% |
| 2009-07-23 | 8.97 | 9.30 | 8.97 | 9.12 | 44360 | 406160 | 0.20 | 2.24% |
| 2009-07-22 | 8.91 | 9.07 | 8.90 | 8.92 | 46853 | 420191 | -0.07 | -0.78% |
| 2009-07-21 | 9.10 | 9.17 | 8.91 | 8.99 | 56570 | 509908 | -0.13 | -1.43% |
| 2009-07-20 | 9.06 | 9.45 | 8.95 | 9.12 | 68361 | 626164 | 0.00 | 0.00% |
| 2009-07-17 | 8.71 | 9.23 | 8.71 | 9.12 | 75096 | 682877 | 0.33 | 3.75% |
| 2009-07-16 | 8.80 | 9.03 | 8.72 | 8.79 | 67746 | 600854 | -0.16 | -1.79% |
| 2009-07-15 | 8.62 | 9.27 | 8.39 | 8.95 | 177137 | 1561693 | 0.12 | 1.36% |
| 2009-07-14 | 9.47 | 9.50 | 8.83 | 8.83 | 136819 | 1242039 | -0.46 | -4.95% |
| 2009-07-13 | 9.29 | 9.29 | 9.16 | 9.29 | 82191 | 762069 | 0.44 | 4.97% |
| 2009-07-10 | 8.84 | 8.85 | 8.51 | 8.85 | 15024 | 132928 | 0.42 | 4.98% |
| 2009-07-09 | 8.43 | 8.43 | 8.28 | 8.43 | 38336 | 322647 | 0.40 | 4.98% |
| 2009-07-08 | 8.03 | 8.03 | 7.86 | 8.03 | 55149 | 441555 | 0.38 | 4.97% |
| 2009-07-07 | 7.65 | 7.65 | 7.53 | 7.65 | 28170 | 215076 | 0.36 | 4.94% |
| 2009-07-06 | 7.77 | 7.77 | 7.26 | 7.29 | 80993 | 599384 | -0.19 | -2.54% |
| 2009-07-02 | 7.15 | 7.48 | 7.12 | 7.48 | 143480 | 1065168 | 0.36 | 5.06% |
| 2009-07-01 | 6.77 | 7.12 | 6.74 | 7.12 | 102659 | 724141 | 0.34 | 5.01% |
| 2009-06-30 | 6.93 | 6.96 | 6.74 | 6.78 | 31244 | 213026 | -0.07 | -1.02% |
| 2009-06-29 | 6.85 | 6.98 | 6.81 | 6.85 | 44953 | 309558 | 0.09 | 1.33% |
| 2009-06-26 | 6.61 | 6.90 | 6.61 | 6.76 | 64693 | 439467 | 0.13 | 1.96% |
| 2009-06-25 | 6.65 | 6.71 | 6.56 | 6.63 | 29428 | 194942 | -0.01 | -0.15% |
| 2009-06-24 | 6.60 | 6.68 | 6.53 | 6.64 | 24677 | 162766 | 0.04 | 0.61% |
| 2009-06-23 | 6.60 | 6.75 | 6.48 | 6.60 | 40712 | 268354 | -0.08 | -1.20% |
| 2009-06-22 | 6.77 | 6.80 | 6.65 | 6.68 | 31447 | 211086 | -0.09 | -1.33% |
| 2009-06-19 | 6.84 | 6.85 | 6.61 | 6.77 | 59301 | 399327 | -0.07 | -1.02% |
| 2009-06-18 | 6.84 | 6.89 | 6.74 | 6.84 | 56930 | 387551 | 0.05 | 0.74% |
| 2009-06-17 | 6.80 | 6.89 | 6.71 | 6.79 | 45959 | 311637 | -0.04 | -0.59% |
| 2009-06-16 | 6.64 | 6.97 | 6.50 | 6.83 | 63043 | 427526 | 0.15 | 2.25% |
| 2009-06-15 | 6.58 | 6.81 | 6.58 | 6.68 | 48453 | 325605 | 0.16 | 2.45% |
| 2009-06-12 | 6.60 | 6.71 | 6.41 | 6.52 | 54368 | 356137 | -0.06 | -0.91% |
| 2009-06-11 | 6.80 | 6.82 | 6.50 | 6.58 | 70111 | 465805 | -0.22 | -3.23% |
| 2009-06-10 | 6.83 | 6.88 | 6.71 | 6.80 | 39120 | 265642 | -0.03 | -0.44% |
| 2009-06-09 | 6.58 | 6.93 | 6.51 | 6.83 | 70251 | 478339 | 0.22 | 3.33% |
| 2009-06-08 | 6.82 | 6.85 | 6.58 | 6.61 | 71869 | 480605 | -0.28 | -4.06% |
| N 2009-06-05 | 6.73 | 7.10 | 6.69 | 6.89 | 90327 | 621559 | 0.12 | 1.77% |
| 2009-06-04 | 7.00 | 7.00 | 6.69 | 6.77 | 225837 | 1560834 | 0.10 | 1.50% |
| 2009-06-03 | 6.67 | 6.67 | 6.67 | 6.67 | 12769 | 85173 | 0.32 | 5.04% |
