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 | 8.40 | 8.86 | 8.30 | 8.59 | 323304 | 2776780 | 0.04 | 0.47% |
| 2009-11-26 | 8.94 | 9.14 | 8.38 | 8.55 | 277748 | 2448699 | -0.42 | -4.68% |
| 2009-11-25 | 8.60 | 9.09 | 8.45 | 8.97 | 247949 | 2178865 | 0.26 | 2.98% |
| 2009-11-24 | 9.26 | 9.26 | 8.50 | 8.71 | 316091 | 2805071 | -0.50 | -5.43% |
| 2009-11-23 | 8.99 | 9.29 | 8.97 | 9.21 | 193234 | 1773025 | 0.22 | 2.45% |
| 2009-11-20 | 8.79 | 9.10 | 8.70 | 8.99 | 248172 | 2220171 | 0.17 | 1.93% |
| 2009-11-19 | 8.70 | 8.85 | 8.64 | 8.82 | 209578 | 1834862 | 0.09 | 1.03% |
| 2009-11-18 | 8.89 | 8.97 | 8.62 | 8.73 | 190441 | 1674786 | -0.07 | -0.80% |
| 2009-11-17 | 8.90 | 8.90 | 8.62 | 8.80 | 196032 | 1718919 | 0.06 | 0.69% |
| 2009-11-16 | 8.61 | 8.85 | 8.55 | 8.74 | 303644 | 2638083 | 0.19 | 2.22% |
| 2009-11-13 | 8.33 | 8.56 | 8.26 | 8.55 | 225418 | 1905499 | 0.16 | 1.91% |
| 2009-11-12 | 8.29 | 8.52 | 8.28 | 8.39 | 160194 | 1343290 | 0.02 | 0.24% |
| 2009-11-11 | 8.17 | 8.44 | 8.01 | 8.37 | 195326 | 1617641 | 0.20 | 2.45% |
| 2009-11-10 | 8.24 | 8.27 | 8.11 | 8.17 | 114014 | 932603 | -0.01 | -0.12% |
| 2009-11-09 | 8.30 | 8.35 | 8.01 | 8.18 | 172474 | 1407302 | -0.12 | -1.45% |
| 2009-11-06 | 8.32 | 8.60 | 8.24 | 8.30 | 307111 | 2587981 | 0.02 | 0.24% |
| 2009-11-05 | 8.06 | 8.35 | 8.00 | 8.28 | 317351 | 2600492 | 0.22 | 2.73% |
| 2009-11-04 | 7.97 | 8.25 | 7.88 | 8.06 | 258396 | 2089873 | 0.00 | 0.00% |
| 2009-11-03 | 8.07 | 8.32 | 7.93 | 8.06 | 523760 | 4234991 | 0.03 | 0.37% |
| 2009-11-02 | 7.05 | 8.03 | 7.01 | 8.03 | 334449 | 2593445 | 0.73 | 10.00% |
| 2009-10-30 | 7.37 | 7.52 | 7.27 | 7.30 | 97207 | 718284 | 0.08 | 1.11% |
| 2009-10-29 | 7.49 | 7.49 | 7.02 | 7.22 | 99877 | 737016 | -0.39 | -5.12% |
| 2009-10-28 | 7.50 | 7.70 | 7.40 | 7.61 | 90997 | 684353 | 0.07 | 0.93% |
| 2009-10-27 | 7.82 | 7.82 | 7.48 | 7.54 | 96662 | 734020 | -0.28 | -3.58% |
| 2009-10-26 | 7.75 | 7.95 | 7.70 | 7.82 | 122004 | 951715 | 0.07 | 0.90% |
| 2009-10-23 | 7.63 | 7.85 | 7.62 | 7.75 | 155785 | 1211904 | 0.11 | 1.44% |
| 2009-10-22 | 7.48 | 7.71 | 7.41 | 7.64 | 114407 | 865445 | 0.12 | 1.60% |
| 2009-10-21 | 7.70 | 7.77 | 7.50 | 7.52 | 128619 | 985839 | -0.26 | -3.34% |
| 2009-10-20 | 7.53 | 7.88 | 7.45 | 7.78 | 213142 | 1622727 | 0.27 | 3.60% |
| 2009-10-19 | 7.15 | 7.57 | 7.10 | 7.51 | 148826 | 1106391 | 0.32 | 4.45% |
| 2009-10-16 | 7.18 | 7.27 | 7.01 | 7.19 | 67521 | 480721 | -0.01 | -0.14% |
| 2009-10-15 | 7.37 | 7.50 | 7.15 | 7.20 | 75943 | 552156 | -0.12 | -1.64% |
| 2009-10-14 | 7.29 | 7.46 | 7.27 | 7.32 | 77997 | 574338 | 0.07 | 0.97% |
| 2009-10-13 | 7.06 | 7.30 | 7.03 | 7.25 | 82336 | 593987 | 0.16 | 2.26% |
| 2009-10-12 | 7.08 | 7.27 | 6.93 | 7.09 | 102999 | 732730 | -0.01 | -0.14% |
| 2009-10-09 | 6.86 | 7.15 | 6.74 | 7.10 | 101608 | 701705 | 0.45 | 6.77% |
| 2009-09-30 | 6.65 | 6.81 | 6.60 | 6.65 | 63954 | 428619 | 0.06 | 0.91% |
| 2009-09-29 | 7.02 | 7.19 | 6.58 | 6.59 | 126766 | 860591 | -0.55 | -7.70% |
| 2009-09-28 | 7.60 | 7.65 | 7.07 | 7.14 | 64270 | 474031 | -0.41 | -5.43% |
| 2009-09-25 | 7.43 | 7.78 | 7.30 | 7.55 | 117714 | 886236 | 0.15 | 2.03% |
| 2009-09-24 | 7.51 | 7.57 | 7.12 | 7.40 | 109437 | 805408 | -0.18 | -2.38% |
| 2009-09-23 | 7.76 | 7.95 | 7.52 | 7.58 | 204900 | 1586454 | -0.40 | -5.01% |
| 2009-09-22 | 7.59 | 8.14 | 7.41 | 7.98 | 304686 | 2371984 | 0.38 | 5.00% |
| 2009-09-21 | 7.32 | 7.63 | 7.20 | 7.60 | 137923 | 1017724 | 0.09 | 1.20% |
| 2009-09-18 | 7.70 | 7.94 | 7.42 | 7.51 | 195969 | 1514850 | -0.18 | -2.34% |
| 2009-09-17 | 7.45 | 7.76 | 7.45 | 7.69 | 170592 | 1306964 | 0.22 | 2.94% |
| 2009-09-16 | 7.56 | 7.58 | 7.32 | 7.47 | 111776 | 832584 | -0.07 | -0.93% |
| 2009-09-15 | 7.50 | 7.63 | 7.36 | 7.54 | 153808 | 1154523 | 0.08 | 1.07% |
| 2009-09-14 | 7.31 | 7.55 | 7.30 | 7.46 | 127713 | 949916 | 0.15 | 2.05% |
| N 2009-09-11 | 7.08 | 7.39 | 7.06 | 7.31 | 141213 | 1025335 | 0.25 | 3.54% |
| 2009-09-10 | 7.18 | 7.18 | 6.99 | 7.06 | 142342 | 1005829 | -0.17 | -2.35% |
| 2009-09-09 | 7.37 | 7.42 | 7.00 | 7.23 | 160287 | 1155916 | -0.15 | -2.03% |
| 2009-09-08 | 7.36 | 7.44 | 7.23 | 7.38 | 97228 | 713689 | -0.02 | -0.27% |
| 2009-09-07 | 7.23 | 7.68 | 7.20 | 7.40 | 183917 | 1365356 | 0.15 | 2.07% |
| 2009-09-04 | 7.18 | 7.27 | 6.99 | 7.25 | 150859 | 1076676 | 0.08 | 1.12% |
| 2009-09-03 | 6.92 | 7.21 | 6.83 | 7.17 | 131374 | 928217 | 0.28 | 4.06% |
| 2009-09-02 | 6.84 | 6.97 | 6.55 | 6.89 | 96260 | 654042 | 0.05 | 0.73% |
| 2009-09-01 | 7.11 | 7.15 | 6.74 | 6.84 | 187031 | 1289411 | -0.45 | -6.17% |
| 2009-08-31 | 7.94 | 7.94 | 7.29 | 7.29 | 191380 | 1418541 | -0.81 | -10.00% |
| 2009-08-28 | 8.49 | 8.57 | 8.07 | 8.10 | 148566 | 1226635 | -0.33 | -3.92% |
| 2009-08-27 | 8.30 | 8.52 | 8.20 | 8.43 | 171941 | 1443858 | 0.16 | 1.94% |
| 2009-08-26 | 7.99 | 8.39 | 7.92 | 8.27 | 190955 | 1570617 | 0.35 | 4.42% |
| 2009-08-25 | 8.15 | 8.26 | 7.73 | 7.92 | 172872 | 1374988 | -0.23 | -2.82% |
| 2009-08-24 | 8.27 | 8.30 | 7.90 | 8.15 | 175490 | 1423482 | -0.17 | -2.04% |
| N 2009-08-21 | 8.17 | 8.40 | 8.11 | 8.32 | 178747 | 1479215 | 0.07 | 0.85% |
| 2009-08-20 | 7.93 | 8.30 | 7.83 | 8.25 | 185194 | 1498962 | 0.36 | 4.56% |
| 2009-08-19 | 8.17 | 8.34 | 7.77 | 7.89 | 165931 | 1338504 | -0.19 | -2.35% |
| 2009-08-18 | 7.88 | 8.13 | 7.68 | 8.08 | 138991 | 1097937 | 0.23 | 2.93% |
| 2009-08-17 | 8.03 | 8.48 | 7.70 | 7.85 | 244087 | 1981997 | -0.22 | -2.73% |
| 2009-08-14 | 8.93 | 8.97 | 8.01 | 8.07 | 232355 | 1943242 | -0.85 | -9.53% |
| 2009-08-13 | 9.16 | 9.28 | 8.78 | 8.92 | 193484 | 1732426 | -0.27 | -2.94% |
| N 2009-08-12 | 9.49 | 9.75 | 9.13 | 9.19 | 231086 | 2184254 | -0.47 | -4.87% |
| N 2009-08-11 | 9.22 | 9.87 | 8.96 | 9.66 | 334362 | 3127739 | 0.48 | 5.23% |
| 2009-08-10 | 9.00 | 9.26 | 8.84 | 9.18 | 273366 | 2483899 | 0.35 | 3.96% |
| 2009-08-07 | 8.79 | 9.13 | 8.67 | 8.83 | 361678 | 3224593 | 0.06 | 0.68% |
| 2009-08-06 | 8.85 | 8.86 | 8.55 | 8.77 | 184779 | 1607511 | -0.18 | -2.01% |
| 2009-08-05 | 8.69 | 8.97 | 8.56 | 8.95 | 244836 | 2157153 | 0.35 | 4.07% |
| 2009-08-04 | 8.80 | 8.80 | 8.38 | 8.60 | 158156 | 1359690 | -0.20 | -2.27% |
| 2009-08-03 | 8.73 | 8.88 | 8.60 | 8.80 | 170474 | 1494962 | 0.15 | 1.73% |
| 2009-07-31 | 8.39 | 8.68 | 8.39 | 8.65 | 146109 | 1248630 | 0.29 | 3.47% |
| 2009-07-30 | 8.60 | 8.73 | 8.04 | 8.36 | 197405 | 1651436 | -0.11 | -1.30% |
| 2009-07-29 | 9.06 | 9.24 | 8.20 | 8.47 | 234756 | 2058790 | -0.60 | -6.62% |
| 2009-07-28 | 8.78 | 9.08 | 8.63 | 9.07 | 217119 | 1933193 | 0.32 | 3.66% |
| 2009-07-27 | 8.38 | 8.87 | 8.38 | 8.75 | 270914 | 2325630 | 0.38 | 4.54% |
| 2009-07-24 | 8.38 | 8.65 | 8.25 | 8.37 | 155016 | 1312984 | -0.05 | -0.59% |
| 2009-07-23 | 8.48 | 8.53 | 8.25 | 8.42 | 178840 | 1499582 | -0.06 | -0.71% |
| 2009-07-22 | 8.41 | 8.70 | 8.35 | 8.48 | 166219 | 1414614 | 0.08 | 0.95% |
| N 2009-07-21 | 8.80 | 8.80 | 8.36 | 8.40 | 210056 | 1797449 | -0.40 | -4.54% |
| N 2009-07-20 | 8.57 | 8.89 | 8.51 | 8.80 | 255605 | 2236455 | 0.41 | 4.89% |
| N 2009-07-17 | 8.38 | 8.57 | 8.23 | 8.39 | 174090 | 1466330 | 0.06 | 0.72% |
| 2009-07-16 | 8.69 | 8.69 | 8.30 | 8.33 | 179676 | 1528116 | -0.26 | -3.03% |
| 2009-07-15 | 8.46 | 8.77 | 8.41 | 8.59 | 173529 | 1490316 | 0.16 | 1.90% |
| N 2009-07-14 | 8.45 | 8.55 | 8.32 | 8.43 | 161188 | 1358000 | 0.05 | 0.60% |
| 2009-07-13 | 8.60 | 8.60 | 8.33 | 8.38 | 160056 | 1350486 | -0.12 | -1.41% |
| 2009-07-10 | 8.40 | 8.65 | 8.30 | 8.50 | 212744 | 1810582 | 0.21 | 2.53% |
| 2009-07-09 | 8.06 | 8.44 | 8.01 | 8.29 | 207152 | 1708481 | 0.24 | 2.98% |
| 2009-07-08 | 7.82 | 8.07 | 7.76 | 8.05 | 169692 | 1339732 | 0.19 | 2.42% |
| 2009-07-07 | 7.72 | 8.04 | 7.70 | 7.86 | 218063 | 1717751 | 0.03 | 0.38% |
| 2009-07-06 | 7.85 | 7.99 | 7.68 | 7.83 | 196742 | 1538719 | -0.03 | -0.38% |
| N 2009-07-03 | 7.43 | 7.97 | 7.39 | 7.86 | 278485 | 2134454 | 0.36 | 4.80% |
| 2009-07-02 | 7.48 | 7.79 | 7.39 | 7.50 | 235782 | 1783717 | 0.02 | 0.27% |
| 2009-07-01 | 7.21 | 7.55 | 7.14 | 7.48 | 313797 | 2319604 | 0.29 | 4.03% |
| 2009-06-30 | 7.07 | 7.21 | 6.95 | 7.19 | 202400 | 1442526 | 0.12 | 1.70% |
| 2009-06-29 | 7.10 | 7.24 | 7.04 | 7.07 | 152986 | 1090314 | 0.01 | 0.14% |
| 2009-06-26 | 6.99 | 7.13 | 6.88 | 7.06 | 135431 | 950832 | 0.07 | 1.00% |
| 2009-06-25 | 7.18 | 7.27 | 6.88 | 6.99 | 174630 | 1221328 | -0.17 | -2.37% |
| N 2009-06-24 | 7.30 | 7.30 | 7.06 | 7.16 | 149496 | 1075660 | 0.12 | 1.71% |
| N 2009-06-23 | 7.00 | 7.09 | 6.86 | 7.04 | 117976 | 827742 | -0.06 | -0.84% |
| 2009-06-22 | 7.17 | 7.19 | 6.94 | 7.10 | 174028 | 1226085 | -0.03 | -0.42% |
| 2009-06-19 | 7.28 | 7.30 | 7.08 | 7.13 | 159730 | 1147371 | -0.10 | -1.38% |
| 2009-06-18 | 7.18 | 7.45 | 7.03 | 7.23 | 277684 | 2005147 | 0.07 | 0.98% |
| 2009-06-17 | 7.17 | 7.27 | 7.02 | 7.16 | 201902 | 1445918 | 0.08 | 1.13% |
| 2009-06-16 | 6.82 | 7.14 | 6.78 | 7.08 | 287503 | 2004768 | 0.28 | 4.12% |
| 2009-06-15 | 6.66 | 6.85 | 6.56 | 6.80 | 123150 | 822182 | 0.21 | 3.19% |
| 2009-06-12 | 6.90 | 6.90 | 6.50 | 6.59 | 142362 | 949071 | -0.22 | -3.23% |
| 2009-06-11 | 6.80 | 7.00 | 6.75 | 6.81 | 200029 | 1371202 | 0.11 | 1.64% |
| 2009-06-10 | 6.60 | 6.80 | 6.52 | 6.70 | 141757 | 948001 | 0.15 | 2.29% |
| 2009-06-09 | 6.63 | 6.68 | 6.32 | 6.55 | 134281 | 873151 | -0.08 | -1.21% |
| 2009-06-08 | 6.58 | 6.75 | 6.52 | 6.63 | 101892 | 677184 | 0.01 | 0.15% |
| 2009-06-05 | 6.82 | 6.87 | 6.57 | 6.62 | 132409 | 892144 | -0.19 | -2.79% |
| 2009-06-04 | 6.88 | 6.96 | 6.69 | 6.81 | 166031 | 1127375 | -0.04 | -0.58% |
| 2009-06-03 | 6.72 | 6.90 | 6.62 | 6.85 | 223864 | 1520655 | 0.18 | 2.70% |
| 2009-06-02 | 6.48 | 6.90 | 6.40 | 6.67 | 234906 | 1556949 | 0.20 | 3.09% |
| 2009-06-01 | 6.55 | 6.60 | 6.39 | 6.47 | 175332 | 1139855 | 0.05 | 0.78% |
| 2009-05-27 | 6.23 | 6.78 | 6.23 | 6.42 | 250475 | 1604774 | 0.24 | 3.88% |
