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 | 8.80 | 8.86 | 8.35 | 8.38 | 165869 | 1416900 | -0.58 | -6.47% |
| 2009-11-26 | 8.94 | 9.50 | 8.86 | 8.96 | 517534 | 4725190 | 0.17 | 1.93% |
| 2009-11-25 | 8.25 | 8.86 | 8.25 | 8.79 | 183075 | 1557798 | 0.46 | 5.52% |
| 2009-11-24 | 8.97 | 9.02 | 8.20 | 8.33 | 269113 | 2333228 | -0.62 | -6.93% |
| 2009-11-23 | 8.86 | 9.07 | 8.77 | 8.95 | 238858 | 2127498 | 0.09 | 1.02% |
| 2009-11-20 | 8.68 | 8.89 | 8.50 | 8.86 | 237654 | 2072812 | 0.17 | 1.96% |
| 2009-11-19 | 8.58 | 8.78 | 8.46 | 8.69 | 200357 | 1728473 | 0.05 | 0.58% |
| 2009-11-18 | 8.36 | 8.80 | 8.33 | 8.64 | 248337 | 2123662 | 0.23 | 2.73% |
| 2009-11-17 | 8.60 | 8.65 | 8.31 | 8.41 | 273135 | 2311321 | -0.08 | -0.94% |
| 2009-11-16 | 8.27 | 8.57 | 8.20 | 8.49 | 256452 | 2161038 | 0.23 | 2.79% |
| 2009-11-13 | 8.03 | 8.28 | 7.83 | 8.26 | 189561 | 1532930 | 0.22 | 2.74% |
| 2009-11-12 | 8.10 | 8.23 | 8.03 | 8.04 | 170579 | 1388004 | -0.04 | -0.49% |
| 2009-11-11 | 7.99 | 8.10 | 7.83 | 8.08 | 112756 | 894101 | 0.05 | 0.62% |
| 2009-11-10 | 7.95 | 8.15 | 7.87 | 8.03 | 170188 | 1371994 | 0.11 | 1.39% |
| 2009-11-09 | 7.98 | 7.99 | 7.81 | 7.92 | 102815 | 810670 | -0.07 | -0.88% |
| 2009-11-06 | 8.03 | 8.15 | 7.95 | 7.99 | 137805 | 1105779 | -0.03 | -0.37% |
| 2009-11-05 | 8.00 | 8.07 | 7.88 | 8.02 | 147516 | 1178778 | -0.06 | -0.74% |
| 2009-11-04 | 7.82 | 8.16 | 7.75 | 8.08 | 223377 | 1771988 | 0.26 | 3.33% |
| 2009-11-03 | 7.77 | 7.97 | 7.75 | 7.82 | 165133 | 1291616 | 0.05 | 0.64% |
| 2009-11-02 | 7.32 | 7.80 | 7.24 | 7.77 | 181058 | 1387399 | 0.30 | 4.02% |
| 2009-10-30 | 7.50 | 7.63 | 7.39 | 7.47 | 83895 | 631143 | 0.00 | 0.00% |
| 2009-10-29 | 7.40 | 7.68 | 7.25 | 7.47 | 100620 | 758001 | -0.02 | -0.27% |
| 2009-10-28 | 7.39 | 7.50 | 7.20 | 7.49 | 104809 | 771531 | 0.02 | 0.27% |
| 2009-10-27 | 7.85 | 7.88 | 7.46 | 7.47 | 136663 | 1053570 | -0.46 | -5.80% |
| 2009-10-26 | 7.64 | 7.97 | 7.62 | 7.93 | 213180 | 1665454 | 0.30 | 3.93% |
| 2009-10-23 | 7.55 | 7.69 | 7.50 | 7.63 | 119148 | 903393 | 0.14 | 1.87% |
| 2009-10-22 | 7.61 | 7.61 | 7.41 | 7.49 | 98955 | 741765 | -0.14 | -1.83% |
| 2009-10-21 | 7.83 | 7.83 | 7.60 | 7.63 | 98091 | 758888 | -0.22 | -2.80% |
| 2009-10-20 | 7.82 | 7.88 | 7.70 | 7.85 | 130335 | 1014418 | 0.01 | 0.13% |
| 2009-10-19 | 7.70 | 7.87 | 7.67 | 7.84 | 106184 | 827343 | 0.08 | 1.03% |
| 2009-10-16 | 7.71 | 7.79 | 7.44 | 7.76 | 110535 | 843277 | 0.01 | 0.13% |
| 2009-10-15 | 7.56 | 7.84 | 7.56 | 7.75 | 143387 | 1105055 | 0.19 | 2.51% |
| 2009-10-14 | 7.56 | 7.65 | 7.50 | 7.56 | 99951 | 757864 | -0.03 | -0.40% |
| 2009-10-13 | 7.45 | 7.65 | 7.41 | 7.59 | 97935 | 738812 | 0.05 | 0.66% |
| 2009-10-12 | 7.34 | 7.74 | 7.27 | 7.54 | 94165 | 710582 | 0.19 | 2.58% |
| 2009-10-09 | 7.03 | 7.37 | 7.03 | 7.35 | 51423 | 373594 | 0.34 | 4.85% |
| 2009-09-30 | 7.10 | 7.22 | 7.00 | 7.01 | 40549 | 287240 | 0.01 | 0.14% |
| 2009-09-29 | 7.30 | 7.38 | 6.86 | 7.00 | 67299 | 474957 | -0.30 | -4.11% |
| 2009-09-28 | 7.24 | 7.54 | 7.24 | 7.30 | 90515 | 670587 | 0.06 | 0.83% |
| 2009-09-25 | 7.48 | 7.54 | 7.17 | 7.24 | 84250 | 617058 | -0.19 | -2.56% |
| N 2009-09-24 | 7.63 | 7.80 | 7.25 | 7.43 | 95247 | 716887 | -0.20 | -2.62% |
| 2009-09-23 | 8.04 | 8.19 | 7.59 | 7.63 | 130130 | 1014810 | -0.52 | -6.38% |
| 2009-09-22 | 8.56 | 8.56 | 8.03 | 8.15 | 212226 | 1755461 | -0.42 | -4.90% |
| 2009-09-21 | 8.43 | 8.60 | 8.25 | 8.57 | 372645 | 3143489 | 0.19 | 2.27% |
| N 2009-09-18 | 8.07 | 8.43 | 7.86 | 8.38 | 279778 | 2286049 | 0.25 | 3.08% |
| 2009-09-17 | 8.03 | 8.20 | 7.96 | 8.13 | 203620 | 1652157 | 0.04 | 0.49% |
| 2009-09-16 | 7.82 | 8.26 | 7.61 | 8.09 | 189671 | 1517825 | 0.21 | 2.67% |
| 2009-09-15 | 7.85 | 7.93 | 7.72 | 7.88 | 127962 | 1002976 | -0.04 | -0.51% |
| 2009-09-14 | 7.78 | 8.20 | 7.71 | 7.92 | 189102 | 1504695 | 0.15 | 1.93% |
| 2009-09-11 | 7.45 | 7.87 | 7.40 | 7.77 | 169602 | 1314332 | 0.32 | 4.29% |
| 2009-09-10 | 7.64 | 7.73 | 7.35 | 7.45 | 74993 | 563499 | -0.24 | -3.12% |
| 2009-09-09 | 7.55 | 7.91 | 7.45 | 7.69 | 157693 | 1220185 | 0.14 | 1.85% |
| 2009-09-08 | 7.48 | 7.57 | 7.36 | 7.55 | 89068 | 664271 | -0.06 | -0.79% |
| 2009-09-07 | 7.41 | 7.78 | 7.31 | 7.61 | 178918 | 1365541 | 0.29 | 3.96% |
| 2009-09-04 | 7.23 | 7.50 | 7.17 | 7.32 | 93704 | 690273 | 0.09 | 1.25% |
| 2009-09-03 | 6.98 | 7.29 | 6.92 | 7.23 | 56415 | 404444 | 0.26 | 3.73% |
| 2009-09-02 | 6.91 | 7.07 | 6.85 | 6.97 | 26705 | 185750 | 0.07 | 1.01% |
| 2009-09-01 | 6.77 | 7.09 | 6.77 | 6.90 | 50108 | 349463 | 0.01 | 0.14% |
| 2009-08-31 | 7.27 | 7.27 | 6.81 | 6.89 | 78081 | 552349 | -0.44 | -6.00% |
| 2009-08-28 | 7.80 | 7.87 | 7.31 | 7.33 | 90384 | 677581 | -0.53 | -6.74% |
| 2009-08-27 | 7.84 | 8.26 | 7.70 | 7.86 | 138490 | 1106817 | 0.06 | 0.77% |
| N 2009-08-26 | 7.49 | 7.94 | 7.39 | 7.80 | 124546 | 968212 | 0.18 | 2.36% |
| 2009-08-25 | 7.38 | 7.86 | 7.01 | 7.62 | 135481 | 997219 | 0.13 | 1.74% |
| N 2009-08-24 | 7.31 | 7.56 | 7.31 | 7.49 | 75848 | 563833 | 0.08 | 1.08% |
| 2009-08-21 | 7.18 | 7.50 | 7.07 | 7.41 | 80166 | 582121 | 0.20 | 2.77% |
| 2009-08-20 | 6.99 | 7.23 | 6.86 | 7.21 | 63598 | 450753 | 0.25 | 3.59% |
| 2009-08-19 | 7.30 | 7.39 | 6.69 | 6.96 | 75350 | 533324 | -0.35 | -4.79% |
| 2009-08-18 | 7.20 | 7.37 | 7.01 | 7.31 | 52577 | 379481 | 0.12 | 1.67% |
| 2009-08-17 | 7.20 | 7.49 | 7.10 | 7.19 | 83651 | 607377 | -0.32 | -4.26% |
| 2009-08-14 | 7.99 | 7.99 | 7.49 | 7.51 | 115034 | 891078 | -0.65 | -7.97% |
| 2009-08-13 | 7.70 | 8.32 | 7.70 | 8.16 | 237216 | 1903174 | 0.60 | 7.94% |
| 2009-08-12 | 8.00 | 8.00 | 7.31 | 7.56 | 83226 | 640114 | -0.47 | -5.85% |
| 2009-08-11 | 7.97 | 8.09 | 7.74 | 8.03 | 70814 | 561172 | 0.07 | 0.88% |
| 2009-08-10 | 8.00 | 8.12 | 7.82 | 7.96 | 97347 | 775941 | 0.09 | 1.14% |
| 2009-08-07 | 8.42 | 8.62 | 7.80 | 7.87 | 153353 | 1262692 | -0.63 | -7.41% |
| 2009-08-06 | 8.55 | 8.71 | 8.19 | 8.50 | 151687 | 1287600 | -0.22 | -2.52% |
| 2009-08-05 | 8.58 | 8.74 | 8.37 | 8.72 | 197988 | 1698497 | 0.13 | 1.51% |
| 2009-08-04 | 8.40 | 8.66 | 8.22 | 8.59 | 209095 | 1764796 | 0.10 | 1.18% |
| 2009-08-03 | 8.35 | 8.67 | 8.32 | 8.49 | 248909 | 2115719 | 0.21 | 2.54% |
| 2009-07-31 | 8.03 | 8.38 | 7.93 | 8.28 | 267282 | 2186507 | 0.10 | 1.22% |
| N 2009-07-30 | 7.75 | 8.25 | 7.66 | 8.18 | 425440 | 3405390 | 0.65 | 8.63% |
| 2009-07-29 | 7.84 | 7.91 | 7.07 | 7.53 | 268623 | 2049275 | -0.32 | -4.08% |
| 2009-07-28 | 7.54 | 7.88 | 7.42 | 7.85 | 209960 | 1609637 | 0.19 | 2.48% |
| 2009-07-27 | 7.40 | 7.93 | 7.35 | 7.66 | 345701 | 2616976 | 0.32 | 4.36% |
| N 2009-07-24 | 7.01 | 7.39 | 6.99 | 7.34 | 304427 | 2204083 | 0.35 | 5.01% |
| 2009-07-23 | 7.06 | 7.08 | 6.90 | 6.99 | 90093 | 627151 | -0.07 | -0.99% |
| 2009-07-22 | 6.91 | 7.06 | 6.88 | 7.06 | 128010 | 892544 | 0.05 | 0.71% |
| 2009-07-21 | 7.15 | 7.50 | 6.99 | 7.01 | 226895 | 1645919 | -0.13 | -1.82% |
| 2009-07-20 | 7.05 | 7.27 | 7.05 | 7.14 | 181030 | 1294482 | 0.06 | 0.85% |
| 2009-07-17 | 6.80 | 7.13 | 6.78 | 7.08 | 247106 | 1739147 | 0.25 | 3.66% |
| 2009-07-16 | 6.95 | 6.95 | 6.75 | 6.83 | 116045 | 794508 | -0.07 | -1.01% |
| 2009-07-15 | 6.93 | 6.95 | 6.82 | 6.90 | 127958 | 879913 | 0.02 | 0.29% |
| 2009-07-14 | 6.86 | 6.94 | 6.85 | 6.88 | 128086 | 881563 | 0.05 | 0.73% |
| 2009-07-13 | 6.74 | 6.96 | 6.72 | 6.83 | 154983 | 1062726 | 0.09 | 1.33% |
| 2009-07-10 | 6.76 | 6.85 | 6.64 | 6.74 | 133156 | 896938 | -0.01 | -0.15% |
| 2009-07-09 | 6.56 | 6.85 | 6.55 | 6.75 | 170511 | 1144112 | 0.22 | 3.37% |
| 2009-07-08 | 6.52 | 6.56 | 6.44 | 6.53 | 76451 | 497354 | -0.03 | -0.46% |
| 2009-07-07 | 6.59 | 6.66 | 6.49 | 6.56 | 86539 | 569300 | -0.02 | -0.30% |
| 2009-07-06 | 6.55 | 6.63 | 6.46 | 6.58 | 83912 | 547900 | 0.00 | 0.00% |
| 2009-07-03 | 6.65 | 6.65 | 6.50 | 6.58 | 95644 | 627481 | -0.10 | -1.50% |
| 2009-07-02 | 6.77 | 6.85 | 6.60 | 6.68 | 113518 | 755722 | -0.08 | -1.18% |
| 2009-07-01 | 6.80 | 6.80 | 6.63 | 6.76 | 111128 | 742701 | -0.04 | -0.59% |
| N 2009-06-30 | 6.52 | 6.88 | 6.46 | 6.80 | 221253 | 1487959 | 0.30 | 4.62% |
| 2009-06-29 | 6.44 | 6.51 | 6.42 | 6.50 | 62721 | 405783 | 0.06 | 0.93% |
| 2009-06-26 | 6.46 | 6.52 | 6.38 | 6.44 | 67525 | 433428 | -0.02 | -0.31% |
| 2009-06-25 | 6.56 | 6.56 | 6.43 | 6.46 | 83390 | 539014 | -0.11 | -1.67% |
| 2009-06-24 | 6.55 | 6.63 | 6.50 | 6.57 | 75147 | 491878 | 0.04 | 0.61% |
| 2009-06-23 | 6.52 | 6.54 | 6.39 | 6.53 | 102656 | 665105 | -0.07 | -1.06% |
| 2009-06-22 | 6.80 | 6.80 | 6.54 | 6.60 | 170796 | 1131001 | -0.28 | -4.07% |
| 2009-06-19 | 7.08 | 7.30 | 6.83 | 6.88 | 261611 | 1848756 | -0.19 | -2.69% |
| 2009-06-18 | 6.75 | 7.13 | 6.65 | 7.07 | 284967 | 1987403 | 0.28 | 4.12% |
| 2009-06-17 | 6.55 | 6.94 | 6.55 | 6.79 | 185914 | 1265363 | 0.19 | 2.88% |
| 2009-06-16 | 6.76 | 6.76 | 6.55 | 6.60 | 108461 | 720938 | -0.19 | -2.80% |
| 2009-06-15 | 6.73 | 6.80 | 6.57 | 6.79 | 141360 | 944651 | 0.09 | 1.34% |
| 2009-06-12 | 6.50 | 6.85 | 6.46 | 6.70 | 237139 | 1583167 | 0.16 | 2.45% |
| 2009-06-11 | 6.43 | 6.63 | 6.35 | 6.54 | 118193 | 771411 | 0.08 | 1.24% |
| 2009-06-10 | 6.45 | 6.50 | 6.31 | 6.46 | 63354 | 405357 | 0.04 | 0.62% |
| 2009-06-09 | 6.40 | 6.48 | 6.17 | 6.42 | 89185 | 563496 | -0.02 | -0.31% |
| 2009-06-08 | 6.48 | 6.61 | 6.40 | 6.44 | 68502 | 445447 | -0.07 | -1.07% |
| 2009-06-05 | 6.68 | 6.69 | 6.50 | 6.51 | 103725 | 680686 | -0.18 | -2.69% |
| 2009-06-04 | 6.61 | 6.89 | 6.51 | 6.69 | 147346 | 987769 | 0.05 | 0.75% |
| 2009-06-03 | 6.67 | 6.67 | 6.51 | 6.64 | 100064 | 659886 | -0.04 | -0.60% |
| 2009-06-02 | 6.42 | 6.95 | 6.32 | 6.68 | 231182 | 1542580 | 0.29 | 4.54% |
| 2009-06-01 | 6.33 | 6.40 | 6.26 | 6.39 | 86292 | 547693 | 0.08 | 1.27% |
