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 | 8.60 | 8.70 | 8.20 | 8.20 | 71772 | 605525 | -0.62 | -7.03% |
| 2009-11-26 | 9.52 | 9.55 | 8.70 | 8.82 | 111666 | 1023762 | -0.68 | -7.16% |
| 2009-11-25 | 8.94 | 9.53 | 8.74 | 9.50 | 180957 | 1667000 | 0.36 | 3.94% |
| 2009-11-24 | 9.00 | 9.49 | 8.52 | 9.14 | 178205 | 1625905 | 0.19 | 2.12% |
| 2009-11-23 | 8.94 | 9.05 | 8.80 | 8.95 | 76309 | 679930 | 0.03 | 0.34% |
| 2009-11-20 | 8.73 | 9.12 | 8.65 | 8.92 | 137621 | 1231455 | 0.17 | 1.94% |
| 2009-11-19 | 8.55 | 8.78 | 8.49 | 8.75 | 94095 | 813783 | 0.27 | 3.18% |
| 2009-11-18 | 8.49 | 8.60 | 8.38 | 8.48 | 54908 | 464852 | -0.06 | -0.70% |
| 2009-11-17 | 8.63 | 8.70 | 8.49 | 8.54 | 73113 | 627428 | -0.09 | -1.04% |
| 2009-11-16 | 8.22 | 8.69 | 8.12 | 8.63 | 171555 | 1446101 | 0.41 | 4.99% |
| 2009-11-13 | 8.10 | 8.31 | 7.82 | 8.22 | 97558 | 781798 | 0.07 | 0.86% |
| 2009-11-12 | 8.06 | 8.21 | 8.00 | 8.15 | 70731 | 573669 | 0.15 | 1.88% |
| 2009-11-11 | 8.09 | 8.16 | 7.90 | 8.00 | 72990 | 586608 | -0.16 | -1.96% |
| 2009-11-10 | 8.20 | 8.45 | 8.10 | 8.16 | 98442 | 816060 | 0.01 | 0.12% |
| 2009-11-09 | 7.91 | 8.25 | 7.80 | 8.15 | 104394 | 844917 | 0.24 | 3.03% |
| 2009-11-06 | 7.88 | 8.11 | 7.86 | 7.91 | 94800 | 757324 | 0.06 | 0.76% |
| 2009-11-05 | 7.81 | 7.86 | 7.65 | 7.85 | 62569 | 486101 | 0.04 | 0.51% |
| 2009-11-04 | 7.80 | 7.88 | 7.63 | 7.81 | 65469 | 509491 | 0.12 | 1.56% |
| 2009-11-03 | 7.53 | 7.82 | 7.53 | 7.69 | 80731 | 621807 | 0.19 | 2.53% |
| 2009-11-02 | 7.23 | 7.53 | 7.06 | 7.50 | 51349 | 377316 | 0.15 | 2.04% |
| 2009-10-30 | 7.18 | 7.81 | 7.12 | 7.35 | 71793 | 530235 | 0.25 | 3.52% |
| 2009-10-29 | 7.20 | 7.22 | 7.05 | 7.10 | 30230 | 215753 | -0.23 | -3.14% |
| 2009-10-28 | 7.43 | 7.45 | 7.16 | 7.33 | 34918 | 255053 | -0.10 | -1.35% |
| 2009-10-27 | 7.63 | 7.68 | 7.40 | 7.43 | 57324 | 433871 | -0.28 | -3.63% |
| 2009-10-26 | 7.73 | 7.84 | 7.62 | 7.71 | 42937 | 331845 | 0.02 | 0.26% |
| 2009-10-23 | 7.51 | 7.78 | 7.50 | 7.69 | 69763 | 533977 | 0.14 | 1.85% |
| 2009-10-22 | 7.65 | 7.78 | 7.54 | 7.55 | 60419 | 462804 | -0.03 | -0.40% |
| 2009-10-21 | 7.56 | 7.65 | 7.43 | 7.58 | 54715 | 412656 | 0.02 | 0.27% |
| 2009-10-20 | 7.53 | 7.60 | 7.47 | 7.56 | 47335 | 355907 | 0.02 | 0.27% |
| 2009-10-19 | 7.31 | 7.61 | 7.24 | 7.54 | 67369 | 503111 | 0.24 | 3.29% |
| 2009-10-16 | 7.36 | 7.39 | 7.11 | 7.30 | 34938 | 251917 | -0.06 | -0.81% |
| 2009-10-15 | 7.33 | 7.54 | 7.30 | 7.36 | 46918 | 348806 | 0.05 | 0.68% |
| 2009-10-14 | 7.19 | 7.43 | 7.15 | 7.31 | 86797 | 634366 | 0.10 | 1.39% |
| 2009-10-13 | 7.02 | 7.24 | 6.99 | 7.21 | 73195 | 521465 | 0.21 | 3.00% |
| 2009-10-12 | 7.04 | 7.08 | 6.89 | 7.00 | 33784 | 235715 | -0.04 | -0.57% |
| 2009-10-09 | 6.79 | 7.08 | 6.78 | 7.04 | 50682 | 351987 | 0.35 | 5.23% |
| 2009-09-30 | 6.70 | 6.82 | 6.67 | 6.69 | 21299 | 143254 | 0.04 | 0.60% |
| 2009-09-29 | 6.92 | 6.99 | 6.52 | 6.65 | 37068 | 247124 | -0.27 | -3.90% |
| 2009-09-28 | 7.24 | 7.35 | 6.87 | 6.92 | 19112 | 136137 | -0.31 | -4.29% |
| 2009-09-25 | 7.35 | 7.40 | 7.17 | 7.23 | 21396 | 155354 | -0.09 | -1.23% |
| 2009-09-24 | 7.43 | 7.55 | 7.23 | 7.32 | 38560 | 284532 | -0.17 | -2.27% |
| 2009-09-23 | 7.70 | 7.93 | 7.48 | 7.49 | 45981 | 351058 | -0.29 | -3.73% |
| 2009-09-22 | 8.16 | 8.27 | 7.77 | 7.78 | 89844 | 718272 | -0.32 | -3.95% |
| 2009-09-21 | 8.14 | 8.56 | 7.69 | 8.10 | 115414 | 925237 | 0.03 | 0.37% |
| 2009-09-18 | 8.24 | 8.59 | 7.85 | 8.07 | 122964 | 1000551 | -0.12 | -1.47% |
| 2009-09-17 | 7.89 | 8.26 | 7.88 | 8.19 | 78948 | 635861 | 0.32 | 4.07% |
| 2009-09-16 | 8.11 | 8.15 | 7.73 | 7.87 | 57304 | 453994 | -0.24 | -2.96% |
| 2009-09-15 | 7.92 | 8.29 | 7.84 | 8.11 | 89372 | 722502 | 0.23 | 2.92% |
| 2009-09-14 | 7.77 | 7.94 | 7.75 | 7.88 | 37484 | 293839 | 0.11 | 1.42% |
| 2009-09-11 | 7.70 | 7.87 | 7.62 | 7.77 | 48069 | 372493 | 0.05 | 0.65% |
| 2009-09-10 | 7.87 | 7.95 | 7.70 | 7.72 | 57523 | 449721 | -0.20 | -2.52% |
| 2009-09-09 | 7.74 | 7.95 | 7.53 | 7.92 | 84513 | 653677 | 0.20 | 2.59% |
| 2009-09-08 | 7.41 | 7.73 | 7.21 | 7.72 | 55716 | 418009 | 0.26 | 3.48% |
| 2009-09-07 | 7.47 | 7.62 | 7.41 | 7.46 | 49832 | 374830 | 0.02 | 0.27% |
| 2009-09-04 | 7.48 | 7.50 | 7.30 | 7.44 | 51095 | 378676 | 0.00 | 0.00% |
| 2009-09-03 | 6.97 | 7.58 | 6.91 | 7.44 | 64771 | 472958 | 0.51 | 7.36% |
| 2009-09-02 | 6.86 | 7.05 | 6.80 | 6.93 | 27364 | 189160 | 0.00 | 0.00% |
| 2009-09-01 | 7.00 | 7.20 | 6.78 | 6.93 | 38480 | 268842 | -0.19 | -2.67% |
| N 2009-08-31 | 7.74 | 7.74 | 7.12 | 7.12 | 37780 | 275019 | -0.79 | -9.99% |
| N 2009-08-28 | 8.24 | 8.27 | 7.84 | 7.91 | 41517 | 330383 | -0.31 | -3.77% |
| 2009-08-27 | 8.10 | 8.30 | 8.00 | 8.22 | 38963 | 318027 | 0.06 | 0.73% |
| 2009-08-26 | 8.05 | 8.24 | 8.00 | 8.16 | 48010 | 390410 | 0.19 | 2.38% |
| 2009-08-25 | 8.43 | 8.43 | 7.77 | 7.97 | 52356 | 419961 | -0.52 | -6.12% |
| N 2009-08-24 | 8.25 | 8.60 | 8.06 | 8.49 | 76040 | 638127 | 0.22 | 2.66% |
| 2009-08-21 | 8.09 | 8.40 | 8.00 | 8.27 | 60408 | 497168 | 0.17 | 2.10% |
| 2009-08-20 | 7.85 | 8.17 | 7.78 | 8.10 | 75103 | 599848 | 0.19 | 2.40% |
| 2009-08-19 | 8.50 | 8.55 | 7.80 | 7.91 | 69537 | 567373 | -0.70 | -8.13% |
| 2009-08-18 | 8.11 | 8.72 | 7.86 | 8.61 | 78595 | 663011 | 0.31 | 3.73% |
| 2009-08-17 | 9.09 | 9.39 | 8.26 | 8.30 | 130454 | 1180392 | -0.79 | -8.69% |
| 2009-08-14 | 9.19 | 9.26 | 8.88 | 9.09 | 93801 | 851613 | -0.07 | -0.76% |
| 2009-08-13 | 8.82 | 9.22 | 8.61 | 9.16 | 88431 | 791388 | 0.27 | 3.04% |
| 2009-08-12 | 9.10 | 9.11 | 8.77 | 8.89 | 75938 | 678830 | -0.28 | -3.05% |
| 2009-08-11 | 8.94 | 9.20 | 8.86 | 9.17 | 119599 | 1080310 | 0.24 | 2.69% |
| N 2009-08-10 | 9.18 | 9.30 | 8.70 | 8.93 | 131628 | 1179968 | -0.16 | -1.76% |
| 2009-08-07 | 9.60 | 9.75 | 9.06 | 9.09 | 96703 | 904058 | -0.57 | -5.90% |
| 2009-08-06 | 10.08 | 10.08 | 9.45 | 9.66 | 82133 | 794669 | -0.47 | -4.64% |
| 2009-08-05 | 10.47 | 10.48 | 9.88 | 10.13 | 111668 | 1130602 | -0.39 | -3.71% |
| 2009-08-04 | 10.78 | 10.85 | 10.36 | 10.52 | 139272 | 1467033 | -0.25 | -2.32% |
| 2009-08-03 | 10.68 | 10.99 | 10.44 | 10.77 | 149107 | 1594110 | 0.20 | 1.89% |
| 2009-07-31 | 10.42 | 10.65 | 10.20 | 10.57 | 146721 | 1536863 | 0.17 | 1.64% |
| 2009-07-30 | 10.16 | 10.47 | 9.93 | 10.40 | 151103 | 1550885 | 0.34 | 3.38% |
| 2009-07-29 | 10.05 | 10.62 | 9.45 | 10.06 | 211345 | 2131896 | 0.06 | 0.60% |
| 2009-07-28 | 9.55 | 10.00 | 9.45 | 10.00 | 203395 | 1991153 | 0.55 | 5.82% |
| 2009-07-27 | 9.18 | 9.49 | 9.18 | 9.45 | 122123 | 1149328 | 0.28 | 3.05% |
| 2009-07-24 | 9.29 | 9.34 | 9.00 | 9.17 | 56130 | 512082 | -0.07 | -0.76% |
| 2009-07-23 | 9.24 | 9.25 | 9.00 | 9.24 | 50589 | 461138 | -0.01 | -0.11% |
| 2009-07-22 | 9.10 | 9.50 | 9.10 | 9.25 | 67224 | 624612 | 0.16 | 1.76% |
| 2009-07-21 | 9.58 | 9.63 | 9.07 | 9.09 | 78845 | 732106 | -0.46 | -4.82% |
| 2009-07-20 | 9.30 | 9.60 | 9.25 | 9.55 | 100154 | 949145 | 0.30 | 3.24% |
| 2009-07-17 | 9.24 | 9.35 | 9.08 | 9.25 | 66376 | 608628 | 0.03 | 0.33% |
| 2009-07-16 | 9.42 | 9.48 | 9.17 | 9.22 | 80374 | 745354 | -0.20 | -2.12% |
| 2009-07-15 | 9.19 | 9.67 | 9.19 | 9.42 | 115840 | 1100051 | 0.23 | 2.50% |
| 2009-07-14 | 8.95 | 9.27 | 8.93 | 9.19 | 69410 | 634619 | 0.18 | 2.00% |
| 2009-07-13 | 9.10 | 9.18 | 8.88 | 9.01 | 80731 | 727933 | -0.21 | -2.28% |
| 2009-07-10 | 9.13 | 9.35 | 9.12 | 9.22 | 95632 | 882795 | 0.09 | 0.99% |
| 2009-07-09 | 9.16 | 9.31 | 8.97 | 9.13 | 138810 | 1265551 | -0.02 | -0.22% |
| 2009-07-08 | 9.20 | 9.34 | 8.82 | 9.15 | 78816 | 716473 | -0.18 | -1.93% |
| 2009-07-07 | 9.50 | 9.80 | 9.27 | 9.33 | 104704 | 988784 | -0.20 | -2.10% |
| 2009-07-06 | 9.31 | 9.85 | 9.09 | 9.53 | 161308 | 1547930 | 0.22 | 2.36% |
| 2009-07-03 | 8.71 | 9.50 | 8.58 | 9.31 | 155248 | 1427658 | 0.53 | 6.04% |
| 2009-07-02 | 8.73 | 9.08 | 8.60 | 8.78 | 182506 | 1607301 | 0.07 | 0.80% |
| 2009-07-01 | 8.15 | 8.92 | 8.08 | 8.71 | 180890 | 1571381 | 0.52 | 6.35% |
| 2009-06-30 | 8.56 | 8.56 | 8.05 | 8.19 | 148279 | 1223823 | -0.37 | -4.32% |
| 2009-06-29 | 7.75 | 8.56 | 7.75 | 8.56 | 324057 | 2661637 | 0.79 | 10.17% |
| 2009-06-26 | 7.43 | 7.85 | 7.40 | 7.77 | 274949 | 2116543 | 0.40 | 5.43% |
| 2009-06-25 | 7.24 | 7.48 | 7.21 | 7.37 | 113818 | 836118 | 0.04 | 0.55% |
| 2009-06-24 | 7.29 | 7.60 | 7.25 | 7.33 | 154241 | 1145400 | 0.04 | 0.55% |
| 2009-06-23 | 7.01 | 7.39 | 7.01 | 7.29 | 162758 | 1186098 | 0.13 | 1.82% |
| 2009-06-22 | 7.21 | 7.35 | 7.13 | 7.16 | 134843 | 978548 | 0.00 | 0.00% |
| 2009-06-19 | 7.07 | 7.23 | 6.95 | 7.16 | 140491 | 998962 | 0.12 | 1.71% |
| 2009-06-18 | 7.09 | 7.15 | 7.01 | 7.04 | 59409 | 418952 | -0.05 | -0.70% |
| 2009-06-17 | 7.06 | 7.13 | 6.93 | 7.09 | 86539 | 609336 | 0.02 | 0.28% |
| 2009-06-16 | 6.80 | 7.17 | 6.73 | 7.07 | 171134 | 1202080 | 0.27 | 3.97% |
| 2009-06-15 | 6.65 | 6.83 | 6.65 | 6.80 | 50601 | 341754 | 0.12 | 1.80% |
| 2009-06-12 | 6.80 | 6.86 | 6.64 | 6.68 | 73869 | 499975 | -0.12 | -1.76% |
| 2009-06-11 | 6.98 | 7.04 | 6.77 | 6.80 | 80163 | 551494 | -0.16 | -2.30% |
| 2009-06-10 | 6.93 | 7.03 | 6.81 | 6.96 | 87461 | 605662 | 0.06 | 0.87% |
| 2009-06-09 | 6.90 | 6.98 | 6.75 | 6.90 | 84108 | 575415 | 0.01 | 0.14% |
| 2009-06-08 | 6.99 | 7.10 | 6.80 | 6.89 | 95942 | 665972 | -0.14 | -1.99% |
| 2009-06-05 | 7.11 | 7.39 | 6.98 | 7.03 | 242310 | 1741268 | -0.22 | -3.03% |
| 2009-06-04 | 6.98 | 7.34 | 6.79 | 7.25 | 441055 | 3142434 | 0.22 | 3.13% |
| 2009-06-03 | 7.00 | 7.09 | 6.89 | 7.03 | 320235 | 2238280 | 0.04 | 0.57% |
| 2009-06-02 | 7.06 | 7.32 | 6.92 | 6.99 | 257188 | 1813326 | -0.02 | -0.28% |
| 2009-06-01 | 6.84 | 7.10 | 6.77 | 7.01 | 244752 | 1707410 | 0.16 | 2.34% |
