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 | 8.56 | 8.83 | 8.42 | 8.54 | 216926 | 1870712 | -0.63 | -6.87% |
| 2009-11-26 | 0.00 | 0.00 | 0.00 | 9.17 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-25 | 8.90 | 9.19 | 8.90 | 9.17 | 166362 | 1511532 | 0.26 | 2.92% |
| 2009-11-24 | 9.60 | 9.64 | 8.90 | 8.91 | 311128 | 2881377 | -0.63 | -6.60% |
| 2009-11-23 | 9.22 | 9.59 | 9.22 | 9.54 | 256312 | 2423996 | 0.27 | 2.91% |
| 2009-11-20 | 9.23 | 9.37 | 9.12 | 9.27 | 184151 | 1707574 | 0.02 | 0.22% |
| 2009-11-19 | 9.14 | 9.27 | 9.08 | 9.25 | 136650 | 1255336 | 0.11 | 1.20% |
| 2009-11-18 | 9.22 | 9.26 | 9.06 | 9.14 | 158906 | 1453437 | -0.08 | -0.87% |
| 2009-11-17 | 9.36 | 9.39 | 9.14 | 9.22 | 190724 | 1756567 | -0.14 | -1.50% |
| 2009-11-16 | 9.37 | 9.48 | 9.26 | 9.36 | 226126 | 2114913 | 0.06 | 0.65% |
| 2009-11-13 | 9.10 | 9.30 | 9.09 | 9.30 | 198944 | 1832756 | 0.18 | 1.97% |
| 2009-11-12 | 9.14 | 9.32 | 9.08 | 9.12 | 205821 | 1892725 | 0.00 | 0.00% |
| 2009-11-11 | 9.00 | 9.18 | 8.92 | 9.12 | 144193 | 1309897 | 0.09 | 1.00% |
| 2009-11-10 | 9.11 | 9.22 | 9.02 | 9.03 | 148395 | 1352636 | -0.04 | -0.44% |
| 2009-11-09 | 9.10 | 9.10 | 8.92 | 9.07 | 153051 | 1377196 | 0.01 | 0.11% |
| 2009-11-06 | 9.22 | 9.26 | 9.03 | 9.06 | 188932 | 1722754 | -0.14 | -1.52% |
| 2009-11-05 | 9.06 | 9.36 | 9.01 | 9.20 | 246981 | 2269546 | 0.18 | 2.00% |
| 2009-11-04 | 9.10 | 9.14 | 8.89 | 9.02 | 271955 | 2452456 | -0.07 | -0.77% |
| 2009-11-03 | 8.66 | 9.30 | 8.61 | 9.09 | 435234 | 3914349 | 0.42 | 4.84% |
| 2009-11-02 | 8.10 | 8.77 | 8.09 | 8.67 | 280724 | 2404837 | 0.28 | 3.34% |
| 2009-10-30 | 8.26 | 8.88 | 8.25 | 8.39 | 290703 | 2494770 | 0.21 | 2.57% |
| 2009-10-29 | 8.18 | 8.34 | 8.13 | 8.18 | 132163 | 1084343 | -0.17 | -2.04% |
| 2009-10-28 | 8.27 | 8.37 | 8.18 | 8.35 | 131162 | 1085935 | 0.06 | 0.72% |
| 2009-10-27 | 8.40 | 8.55 | 8.25 | 8.29 | 220605 | 1857962 | -0.15 | -1.78% |
| 2009-10-26 | 8.74 | 8.74 | 8.40 | 8.44 | 209541 | 1785945 | -0.26 | -2.99% |
| 2009-10-23 | 8.69 | 8.79 | 8.61 | 8.70 | 185351 | 1614010 | -0.01 | -0.12% |
| 2009-10-22 | 8.45 | 8.95 | 8.37 | 8.71 | 368699 | 3216201 | 0.23 | 2.71% |
| 2009-10-21 | 8.50 | 8.58 | 8.40 | 8.48 | 186396 | 1583122 | -0.04 | -0.47% |
| 2009-10-20 | 8.26 | 8.84 | 8.20 | 8.52 | 470617 | 4029157 | 0.32 | 3.90% |
| 2009-10-19 | 8.20 | 8.25 | 8.11 | 8.20 | 162536 | 1330805 | 0.03 | 0.37% |
| 2009-10-16 | 8.12 | 8.27 | 7.90 | 8.17 | 188824 | 1528422 | 0.01 | 0.12% |
| 2009-10-15 | 7.89 | 8.32 | 7.70 | 8.16 | 282080 | 2253469 | 0.31 | 3.95% |
| 2009-10-14 | 7.86 | 7.97 | 7.80 | 7.85 | 145185 | 1145808 | 0.04 | 0.51% |
| 2009-10-13 | 7.74 | 7.82 | 7.70 | 7.81 | 119889 | 929070 | 0.07 | 0.90% |
| 2009-10-12 | 7.70 | 7.96 | 7.70 | 7.74 | 130370 | 1019644 | -0.07 | -0.90% |
| 2009-10-09 | 7.45 | 7.95 | 7.36 | 7.81 | 209620 | 1618262 | 0.57 | 7.87% |
| 2009-09-30 | 7.44 | 7.55 | 7.18 | 7.24 | 113428 | 838157 | -0.14 | -1.90% |
| 2009-09-29 | 7.50 | 7.55 | 7.10 | 7.38 | 139272 | 1017495 | -0.09 | -1.21% |
| 2009-09-28 | 7.91 | 7.99 | 7.38 | 7.47 | 140751 | 1084579 | -0.39 | -4.96% |
| 2009-09-25 | 7.80 | 7.96 | 7.63 | 7.86 | 124753 | 976339 | 0.03 | 0.38% |
| 2009-09-24 | 7.82 | 8.04 | 7.64 | 7.83 | 167418 | 1318544 | 0.01 | 0.13% |
| 2009-09-23 | 8.19 | 8.23 | 7.77 | 7.82 | 223039 | 1778786 | -0.36 | -4.40% |
| 2009-09-22 | 8.50 | 8.65 | 8.17 | 8.18 | 348384 | 2943134 | -0.37 | -4.33% |
| 2009-09-21 | 7.89 | 8.65 | 7.82 | 8.55 | 368005 | 3033048 | 0.60 | 7.55% |
| 2009-09-18 | 8.49 | 8.50 | 7.88 | 7.95 | 436523 | 3574562 | -0.53 | -6.25% |
| 2009-09-17 | 8.48 | 8.62 | 8.42 | 8.48 | 253200 | 2154261 | -0.01 | -0.12% |
| 2009-09-16 | 8.45 | 8.68 | 8.29 | 8.49 | 298769 | 2534432 | 0.01 | 0.12% |
| 2009-09-15 | 8.39 | 8.65 | 8.31 | 8.48 | 295515 | 2516375 | 0.08 | 0.95% |
| 2009-09-14 | 8.26 | 8.60 | 8.18 | 8.40 | 329215 | 2775561 | 0.25 | 3.07% |
| 2009-09-11 | 8.08 | 8.29 | 8.03 | 8.15 | 212023 | 1731232 | 0.06 | 0.74% |
| 2009-09-10 | 8.21 | 8.40 | 8.01 | 8.09 | 269009 | 2196499 | -0.25 | -3.00% |
| N 2009-09-09 | 8.20 | 8.45 | 8.07 | 8.34 | 352487 | 2904942 | 0.12 | 1.46% |
| 2009-09-08 | 7.91 | 8.58 | 7.85 | 8.22 | 536261 | 4449238 | 0.23 | 2.88% |
| 2009-09-07 | 8.08 | 8.15 | 7.90 | 7.99 | 456877 | 3665734 | -0.11 | -1.36% |
| 2009-09-04 | 7.48 | 8.15 | 7.44 | 8.10 | 401051 | 3140664 | 0.60 | 8.00% |
| 2009-09-03 | 7.16 | 7.56 | 7.12 | 7.50 | 236064 | 1738160 | 0.34 | 4.75% |
| 2009-09-02 | 7.10 | 7.22 | 6.88 | 7.16 | 225904 | 1600158 | -0.04 | -0.56% |
| 2009-09-01 | 7.36 | 7.54 | 7.10 | 7.20 | 320123 | 2342741 | -0.28 | -3.74% |
| 2009-08-31 | 7.57 | 8.06 | 7.45 | 7.48 | 399807 | 3104619 | -0.28 | -3.61% |
| N 2009-08-28 | 7.63 | 7.87 | 7.38 | 7.76 | 283845 | 2157402 | 0.03 | 0.39% |
| 2009-08-27 | 7.87 | 7.88 | 7.57 | 7.73 | 322075 | 2497743 | -0.21 | -2.65% |
| N 2009-08-26 | 7.73 | 8.10 | 7.68 | 7.94 | 473937 | 3751284 | 0.11 | 1.41% |
| 2009-08-25 | 7.30 | 7.90 | 7.23 | 7.83 | 483486 | 3635893 | 0.51 | 6.97% |
| 2009-08-24 | 7.19 | 7.44 | 7.09 | 7.32 | 264827 | 1932852 | 0.14 | 1.95% |
| 2009-08-21 | 6.95 | 7.25 | 6.82 | 7.18 | 272900 | 1923456 | 0.22 | 3.16% |
| 2009-08-20 | 6.66 | 6.97 | 6.66 | 6.96 | 181858 | 1248956 | 0.25 | 3.73% |
| 2009-08-19 | 7.00 | 7.00 | 6.61 | 6.71 | 192187 | 1308913 | -0.32 | -4.55% |
| 2009-08-18 | 7.10 | 7.22 | 6.63 | 7.03 | 254573 | 1752424 | -0.03 | -0.42% |
| 2009-08-17 | 7.10 | 7.41 | 7.01 | 7.06 | 328184 | 2373258 | -0.17 | -2.35% |
| 2009-08-14 | 7.65 | 7.66 | 7.20 | 7.23 | 345735 | 2562623 | -0.55 | -7.07% |
| 2009-08-13 | 7.81 | 8.10 | 7.59 | 7.78 | 528111 | 4142156 | 0.07 | 0.91% |
| 2009-08-12 | 7.64 | 8.27 | 7.60 | 7.71 | 674838 | 5347315 | -0.17 | -2.16% |
| 2009-08-11 | 7.58 | 7.98 | 7.40 | 7.88 | 807133 | 6212864 | 0.17 | 2.21% |
| N 2009-08-10 | 7.21 | 7.71 | 7.21 | 7.71 | 986630 | 7557660 | 0.69 | 9.83% |
| 2009-08-07 | 7.10 | 7.30 | 6.96 | 7.02 | 257796 | 1845978 | -0.04 | -0.57% |
| N 2009-08-06 | 7.10 | 7.24 | 6.91 | 7.06 | 197761 | 1398134 | -0.13 | -1.81% |
| 2009-08-05 | 7.03 | 7.38 | 6.97 | 7.19 | 354271 | 2552555 | 0.18 | 2.57% |
| 2009-08-04 | 7.07 | 7.09 | 6.84 | 7.01 | 208804 | 1455087 | 0.01 | 0.14% |
| 2009-08-03 | 6.88 | 7.02 | 6.85 | 7.00 | 164450 | 1138935 | 0.12 | 1.74% |
| 2009-07-31 | 6.72 | 6.92 | 6.68 | 6.88 | 128148 | 870636 | 0.20 | 2.99% |
| 2009-07-30 | 6.65 | 6.77 | 6.48 | 6.68 | 126841 | 839907 | 0.07 | 1.06% |
| 2009-07-29 | 7.04 | 7.09 | 6.36 | 6.61 | 235437 | 1598826 | -0.43 | -6.11% |
| 2009-07-28 | 7.01 | 7.08 | 6.90 | 7.04 | 196577 | 1376513 | 0.05 | 0.71% |
| 2009-07-27 | 6.82 | 7.05 | 6.81 | 6.99 | 246754 | 1717352 | 0.18 | 2.64% |
| 2009-07-24 | 6.91 | 7.05 | 6.69 | 6.81 | 175157 | 1202002 | -0.07 | -1.02% |
| 2009-07-23 | 6.86 | 6.90 | 6.78 | 6.88 | 136614 | 936782 | 0.01 | 0.15% |
| 2009-07-22 | 6.66 | 6.89 | 6.66 | 6.87 | 195001 | 1328030 | 0.19 | 2.84% |
| N 2009-07-21 | 6.97 | 6.98 | 6.64 | 6.68 | 258651 | 1754512 | -0.29 | -4.16% |
| N 2009-07-20 | 6.95 | 7.07 | 6.90 | 6.97 | 219532 | 1528232 | 0.12 | 1.75% |
| 2009-07-17 | 6.82 | 6.96 | 6.79 | 6.85 | 192914 | 1322972 | 0.04 | 0.59% |
| 2009-07-16 | 6.90 | 7.01 | 6.76 | 6.81 | 320482 | 2208428 | 0.03 | 0.44% |
| 2009-07-15 | 6.76 | 6.83 | 6.69 | 6.78 | 186552 | 1262458 | 0.03 | 0.44% |
| 2009-07-14 | 6.72 | 6.79 | 6.66 | 6.75 | 195340 | 1311577 | 0.05 | 0.75% |
| 2009-07-13 | 6.54 | 6.79 | 6.51 | 6.70 | 269271 | 1806782 | 0.15 | 2.29% |
| 2009-07-10 | 6.49 | 6.63 | 6.48 | 6.55 | 180678 | 1185511 | 0.04 | 0.61% |
| 2009-07-09 | 6.41 | 6.53 | 6.35 | 6.51 | 157457 | 1014621 | 0.09 | 1.40% |
| 2009-07-08 | 6.38 | 6.45 | 6.29 | 6.42 | 106903 | 681169 | 0.02 | 0.31% |
| 2009-07-07 | 6.42 | 6.55 | 6.35 | 6.40 | 150781 | 971621 | -0.02 | -0.31% |
| 2009-07-06 | 6.52 | 6.57 | 6.37 | 6.42 | 125155 | 806124 | -0.08 | -1.23% |
| 2009-07-03 | 6.38 | 6.56 | 6.36 | 6.50 | 172888 | 1119314 | 0.03 | 0.46% |
| 2009-07-02 | 6.28 | 6.62 | 6.24 | 6.47 | 290770 | 1875038 | 0.24 | 3.85% |
| 2009-07-01 | 6.15 | 6.29 | 6.15 | 6.23 | 94232 | 587472 | 0.08 | 1.30% |
| 2009-06-30 | 6.30 | 6.33 | 6.14 | 6.15 | 70010 | 436141 | -0.13 | -2.07% |
| 2009-06-29 | 6.18 | 6.29 | 6.17 | 6.28 | 117123 | 732322 | 0.09 | 1.45% |
| 2009-06-26 | 6.18 | 6.19 | 6.07 | 6.19 | 119500 | 730242 | 0.04 | 0.65% |
| 2009-06-25 | 6.21 | 6.23 | 6.12 | 6.15 | 75316 | 465151 | -0.05 | -0.81% |
| 2009-06-24 | 6.16 | 6.24 | 6.13 | 6.20 | 61653 | 381880 | 0.04 | 0.65% |
| 2009-06-23 | 6.23 | 6.24 | 6.14 | 6.16 | 88124 | 544564 | -0.10 | -1.60% |
| 2009-06-22 | 6.37 | 6.40 | 6.26 | 6.26 | 106862 | 675184 | -0.08 | -1.26% |
| 2009-06-19 | 6.29 | 6.38 | 6.26 | 6.34 | 160637 | 1016806 | 0.08 | 1.28% |
| 2009-06-18 | 6.28 | 6.33 | 6.22 | 6.26 | 103285 | 647572 | 0.02 | 0.32% |
| 2009-06-17 | 6.23 | 6.27 | 6.14 | 6.24 | 84722 | 527239 | 0.03 | 0.48% |
| 2009-06-16 | 6.11 | 6.22 | 6.07 | 6.21 | 101180 | 622877 | 0.06 | 0.98% |
| 2009-06-15 | 6.05 | 6.15 | 6.03 | 6.15 | 78134 | 475547 | 0.05 | 0.82% |
| 2009-06-12 | 6.23 | 6.26 | 6.02 | 6.10 | 101682 | 621989 | -0.12 | -1.93% |
| 2009-06-11 | 6.31 | 6.38 | 6.17 | 6.22 | 100515 | 632863 | -0.10 | -1.58% |
| 2009-06-10 | 6.23 | 6.36 | 6.21 | 6.32 | 135596 | 852872 | 0.06 | 0.96% |
| 2009-06-09 | 6.17 | 6.27 | 6.04 | 6.26 | 128101 | 786139 | 0.08 | 1.29% |
| 2009-06-08 | 6.25 | 6.25 | 6.11 | 6.18 | 63243 | 390213 | -0.03 | -0.48% |
| 2009-06-05 | 6.19 | 6.28 | 6.11 | 6.21 | 105258 | 652965 | 0.03 | 0.48% |
| 2009-06-04 | 6.31 | 6.32 | 6.10 | 6.18 | 146235 | 905272 | -0.13 | -2.06% |
| 2009-06-03 | 6.27 | 6.35 | 6.25 | 6.31 | 129290 | 813382 | 0.02 | 0.32% |
| 2009-06-02 | 6.36 | 6.39 | 6.27 | 6.29 | 97149 | 612489 | -0.07 | -1.10% |
| 2009-06-01 | 6.33 | 6.39 | 6.29 | 6.36 | 84060 | 533090 | 0.06 | 0.95% |
