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 | 8.57 | 8.28 | 8.34 | 87073 | 731267 | -0.12 | -1.42% |
| 2009-11-26 | 8.89 | 8.89 | 8.42 | 8.46 | 158142 | 1369861 | -0.45 | -5.05% |
| 2009-11-25 | 8.70 | 8.93 | 8.61 | 8.91 | 141010 | 1235025 | 0.18 | 2.06% |
| 2009-11-24 | 9.31 | 9.31 | 8.64 | 8.73 | 246635 | 2235049 | -0.58 | -6.23% |
| 2009-11-23 | 9.21 | 9.34 | 9.09 | 9.31 | 273749 | 2518173 | -0.09 | -0.96% |
| 2009-11-20 | 9.88 | 9.99 | 9.31 | 9.40 | 731813 | 7090857 | 0.32 | 3.52% |
| 2009-11-19 | 8.95 | 9.14 | 8.76 | 9.08 | 150473 | 1347694 | 0.17 | 1.91% |
| 2009-11-18 | 8.90 | 9.10 | 8.80 | 8.91 | 149325 | 1337986 | 0.00 | 0.00% |
| 2009-11-17 | 8.94 | 8.96 | 8.75 | 8.91 | 127238 | 1126000 | 0.03 | 0.34% |
| 2009-11-16 | 8.69 | 8.92 | 8.67 | 8.88 | 132817 | 1167774 | 0.23 | 2.66% |
| 2009-11-13 | 8.73 | 8.95 | 8.51 | 8.65 | 121046 | 1054592 | -0.07 | -0.80% |
| 2009-11-12 | 8.70 | 8.74 | 8.63 | 8.72 | 70442 | 611175 | 0.07 | 0.81% |
| 2009-11-11 | 8.70 | 8.78 | 8.50 | 8.65 | 54716 | 470755 | -0.03 | -0.35% |
| 2009-11-10 | 8.81 | 8.85 | 8.63 | 8.68 | 93642 | 817020 | -0.10 | -1.14% |
| 2009-11-09 | 8.61 | 9.00 | 8.61 | 8.78 | 148387 | 1311145 | 0.24 | 2.81% |
| 2009-11-06 | 8.55 | 8.71 | 8.51 | 8.54 | 127887 | 1102571 | 0.04 | 0.47% |
| 2009-11-05 | 8.61 | 8.65 | 8.34 | 8.50 | 128284 | 1087537 | -0.04 | -0.47% |
| 2009-11-04 | 8.58 | 8.60 | 8.44 | 8.54 | 174608 | 1487362 | -0.10 | -1.16% |
| 2009-11-03 | 8.01 | 8.71 | 8.00 | 8.64 | 312497 | 2636236 | 0.65 | 8.13% |
| 2009-11-02 | 7.66 | 8.00 | 7.60 | 7.99 | 78529 | 615291 | 0.13 | 1.65% |
| 2009-10-30 | 7.91 | 7.97 | 7.77 | 7.86 | 56491 | 444613 | 0.02 | 0.26% |
| 2009-10-29 | 7.85 | 7.86 | 7.78 | 7.84 | 31148 | 243531 | -0.13 | -1.63% |
| 2009-10-28 | 7.81 | 7.98 | 7.77 | 7.97 | 40913 | 322782 | 0.15 | 1.92% |
| 2009-10-27 | 8.08 | 8.12 | 7.81 | 7.82 | 62013 | 493862 | -0.33 | -4.05% |
| 2009-10-26 | 8.20 | 8.26 | 8.10 | 8.15 | 48337 | 394790 | -0.04 | -0.49% |
| 2009-10-23 | 8.05 | 8.21 | 8.05 | 8.19 | 71888 | 586095 | 0.15 | 1.87% |
| 2009-10-22 | 8.08 | 8.17 | 8.00 | 8.04 | 49564 | 399296 | -0.04 | -0.49% |
| 2009-10-21 | 8.29 | 8.29 | 8.07 | 8.08 | 77973 | 637090 | -0.22 | -2.65% |
| 2009-10-20 | 8.35 | 8.38 | 8.21 | 8.30 | 87631 | 725441 | -0.04 | -0.48% |
| 2009-10-19 | 8.20 | 8.35 | 8.07 | 8.34 | 103918 | 855776 | 0.16 | 1.96% |
| 2009-10-16 | 8.24 | 8.26 | 7.95 | 8.18 | 89468 | 725732 | -0.01 | -0.12% |
| 2009-10-15 | 7.98 | 8.21 | 7.90 | 8.19 | 138603 | 1121011 | 0.28 | 3.54% |
| 2009-10-14 | 7.91 | 8.04 | 7.87 | 7.91 | 75427 | 600467 | 0.00 | 0.00% |
| 2009-10-13 | 7.73 | 7.93 | 7.70 | 7.91 | 57153 | 448186 | 0.15 | 1.93% |
| 2009-10-12 | 7.82 | 7.84 | 7.73 | 7.76 | 39677 | 308779 | -0.05 | -0.64% |
| 2009-10-09 | 7.70 | 7.82 | 7.56 | 7.81 | 49724 | 382846 | 0.30 | 4.00% |
| 2009-09-30 | 7.46 | 7.53 | 7.42 | 7.51 | 35940 | 269269 | 0.10 | 1.35% |
| 2009-09-29 | 7.52 | 7.60 | 7.22 | 7.41 | 44054 | 326307 | -0.15 | -1.98% |
| 2009-09-28 | 7.69 | 7.86 | 7.50 | 7.56 | 46676 | 361041 | -0.10 | -1.30% |
| 2009-09-25 | 7.75 | 7.79 | 7.55 | 7.66 | 38177 | 293071 | -0.07 | -0.91% |
| 2009-09-24 | 7.90 | 7.98 | 7.61 | 7.73 | 86405 | 671418 | -0.30 | -3.74% |
| 2009-09-23 | 8.39 | 8.54 | 8.00 | 8.03 | 108108 | 882978 | -0.35 | -4.18% |
| N 2009-09-22 | 8.30 | 8.88 | 8.30 | 8.38 | 267037 | 2282571 | 0.15 | 1.82% |
| N 2009-09-21 | 8.03 | 8.30 | 8.02 | 8.23 | 135889 | 1111669 | 0.28 | 3.52% |
| 2009-09-18 | 8.24 | 8.28 | 7.82 | 7.95 | 113412 | 919546 | -0.29 | -3.52% |
| 2009-09-17 | 7.99 | 8.27 | 7.99 | 8.24 | 139916 | 1140861 | 0.25 | 3.13% |
| N 2009-09-16 | 8.00 | 8.12 | 7.80 | 7.99 | 105083 | 837765 | -0.05 | -0.62% |
| N 2009-09-15 | 8.03 | 8.20 | 7.98 | 8.04 | 128626 | 1042166 | 0.09 | 1.13% |
| 2009-09-14 | 7.80 | 7.99 | 7.78 | 7.95 | 113481 | 895724 | 0.15 | 1.92% |
| 2009-09-11 | 7.75 | 7.84 | 7.68 | 7.80 | 65109 | 505999 | 0.07 | 0.91% |
| 2009-09-10 | 7.89 | 7.95 | 7.71 | 7.73 | 49797 | 387354 | -0.15 | -1.90% |
| 2009-09-09 | 7.84 | 7.94 | 7.68 | 7.88 | 100725 | 787748 | 0.05 | 0.64% |
| 2009-09-08 | 7.65 | 7.87 | 7.50 | 7.83 | 97804 | 755109 | 0.13 | 1.69% |
| 2009-09-07 | 7.77 | 7.84 | 7.65 | 7.70 | 93812 | 727577 | -0.06 | -0.77% |
| 2009-09-04 | 7.81 | 7.81 | 7.61 | 7.76 | 117818 | 908369 | -0.05 | -0.64% |
| 2009-09-03 | 7.45 | 7.90 | 7.40 | 7.81 | 183308 | 1404780 | 0.11 | 1.43% |
| 2009-09-02 | 7.33 | 7.88 | 7.23 | 7.70 | 189641 | 1412540 | 0.40 | 5.48% |
| 2009-09-01 | 7.28 | 7.45 | 7.22 | 7.30 | 48684 | 355859 | 0.01 | 0.14% |
| 2009-08-31 | 7.85 | 7.90 | 7.24 | 7.29 | 66222 | 498676 | -0.75 | -9.33% |
| 2009-08-28 | 8.25 | 8.25 | 8.00 | 8.04 | 39733 | 320536 | -0.21 | -2.54% |
| 2009-08-27 | 8.10 | 8.40 | 8.05 | 8.25 | 69893 | 576896 | 0.13 | 1.60% |
| 2009-08-26 | 7.95 | 8.25 | 7.85 | 8.12 | 65166 | 528129 | 0.12 | 1.50% |
| 2009-08-25 | 8.28 | 8.36 | 7.80 | 8.00 | 60996 | 488350 | -0.35 | -4.19% |
| 2009-08-24 | 8.35 | 8.41 | 8.25 | 8.35 | 57068 | 475929 | -0.02 | -0.24% |
| 2009-08-21 | 8.30 | 8.44 | 8.22 | 8.37 | 80268 | 668490 | 0.08 | 0.96% |
| 2009-08-20 | 8.05 | 8.33 | 8.02 | 8.29 | 75332 | 619774 | 0.29 | 3.62% |
| 2009-08-19 | 8.08 | 8.37 | 7.92 | 8.00 | 99693 | 814488 | -0.16 | -1.96% |
| 2009-08-18 | 7.75 | 8.25 | 7.62 | 8.16 | 75530 | 599924 | 0.33 | 4.21% |
| 2009-08-17 | 8.13 | 8.23 | 7.82 | 7.83 | 66069 | 528171 | -0.44 | -5.32% |
| 2009-08-14 | 8.71 | 8.73 | 8.25 | 8.27 | 70597 | 594682 | -0.46 | -5.27% |
| 2009-08-13 | 8.70 | 8.82 | 8.35 | 8.73 | 73911 | 634530 | -0.12 | -1.36% |
| 2009-08-12 | 9.12 | 9.33 | 8.75 | 8.85 | 152235 | 1386117 | -0.13 | -1.45% |
| 2009-08-11 | 8.98 | 9.03 | 8.78 | 8.98 | 46139 | 412139 | 0.09 | 1.01% |
| 2009-08-10 | 9.01 | 9.14 | 8.70 | 8.89 | 78800 | 702223 | -0.04 | -0.45% |
| N 2009-08-07 | 9.29 | 9.45 | 8.89 | 8.93 | 138394 | 1261319 | -0.39 | -4.18% |
| N 2009-08-06 | 9.54 | 9.54 | 9.26 | 9.32 | 110045 | 1034253 | -0.33 | -3.42% |
| N 2009-08-05 | 9.64 | 9.82 | 9.50 | 9.65 | 113428 | 1097970 | 0.01 | 0.10% |
| 2009-08-04 | 9.90 | 9.92 | 9.47 | 9.64 | 133275 | 1285715 | -0.12 | -1.23% |
| 2009-08-03 | 9.69 | 9.96 | 9.65 | 9.76 | 213615 | 2088647 | 0.08 | 0.83% |
| 2009-07-31 | 9.15 | 10.00 | 8.98 | 9.68 | 378346 | 3621957 | 0.53 | 5.79% |
| 2009-07-30 | 8.70 | 9.16 | 8.61 | 9.15 | 281428 | 2519192 | 0.53 | 6.15% |
| N 2009-07-29 | 8.93 | 9.18 | 8.50 | 8.62 | 202928 | 1799797 | -0.35 | -3.90% |
| N 2009-07-28 | 8.95 | 9.02 | 8.65 | 8.97 | 169300 | 1495985 | 0.06 | 0.67% |
| 2009-07-27 | 8.93 | 9.08 | 8.80 | 8.91 | 173909 | 1547290 | 0.07 | 0.79% |
| N 2009-07-24 | 8.79 | 9.24 | 8.68 | 8.84 | 282612 | 2535809 | 0.12 | 1.38% |
| 2009-07-23 | 8.59 | 8.80 | 8.40 | 8.72 | 189469 | 1629802 | 0.11 | 1.28% |
| N 2009-07-22 | 8.65 | 8.74 | 8.42 | 8.61 | 173952 | 1488367 | -0.01 | -0.12% |
| N 2009-07-21 | 8.77 | 8.88 | 8.51 | 8.62 | 150878 | 1322073 | -0.10 | -1.15% |
| 2009-07-20 | 8.75 | 8.78 | 8.60 | 8.72 | 145755 | 1267474 | 0.13 | 1.51% |
| 2009-07-17 | 8.55 | 8.65 | 8.40 | 8.59 | 112923 | 964527 | 0.12 | 1.42% |
| N 2009-07-16 | 8.70 | 8.79 | 8.42 | 8.47 | 162305 | 1388789 | -0.14 | -1.63% |
| N 2009-07-15 | 8.36 | 8.72 | 8.31 | 8.61 | 232847 | 1986101 | 0.30 | 3.61% |
| 2009-07-14 | 8.02 | 8.40 | 7.97 | 8.31 | 227061 | 1868682 | 0.31 | 3.88% |
| 2009-07-13 | 8.03 | 8.15 | 7.98 | 8.00 | 114587 | 925068 | -0.01 | -0.12% |
| 2009-07-10 | 7.94 | 8.08 | 7.83 | 8.01 | 156535 | 1246369 | 0.06 | 0.76% |
| 2009-07-09 | 7.85 | 7.97 | 7.79 | 7.95 | 112384 | 886547 | 0.07 | 0.89% |
| 2009-07-08 | 7.98 | 7.98 | 7.75 | 7.88 | 126136 | 989458 | -0.11 | -1.38% |
| N 2009-07-07 | 7.80 | 8.17 | 7.80 | 7.99 | 266172 | 2131942 | 0.21 | 2.70% |
| 2009-07-06 | 7.79 | 7.83 | 7.63 | 7.78 | 131291 | 1015351 | 0.05 | 0.65% |
| 2009-07-03 | 7.60 | 7.82 | 7.56 | 7.73 | 106489 | 822218 | 0.12 | 1.58% |
| 2009-07-02 | 7.69 | 7.74 | 7.56 | 7.61 | 70104 | 533435 | -0.03 | -0.39% |
| 2009-07-01 | 7.56 | 7.75 | 7.52 | 7.64 | 71759 | 548991 | 0.08 | 1.06% |
| N 2009-06-30 | 7.85 | 7.88 | 7.50 | 7.56 | 128901 | 988163 | -0.26 | -3.33% |
| N 2009-06-29 | 7.64 | 7.95 | 7.60 | 7.82 | 120554 | 938929 | 0.21 | 2.76% |
| 2009-06-26 | 7.74 | 7.84 | 7.54 | 7.61 | 98325 | 753139 | -0.16 | -2.06% |
| 2009-06-25 | 7.80 | 7.87 | 7.65 | 7.77 | 117112 | 906509 | -0.05 | -0.64% |
| 2009-06-24 | 7.51 | 7.88 | 7.49 | 7.82 | 191527 | 1483318 | 0.32 | 4.27% |
| 2009-06-23 | 7.48 | 7.56 | 7.35 | 7.50 | 82948 | 617295 | -0.06 | -0.79% |
| 2009-06-22 | 7.58 | 7.75 | 7.48 | 7.56 | 153511 | 1171719 | 0.02 | 0.27% |
| 2009-06-19 | 7.48 | 7.63 | 7.35 | 7.54 | 122186 | 915108 | 0.09 | 1.21% |
| 2009-06-18 | 7.49 | 7.49 | 7.35 | 7.45 | 58422 | 432902 | 0.00 | 0.00% |
| 2009-06-17 | 7.36 | 7.48 | 7.36 | 7.45 | 38443 | 285905 | 0.09 | 1.22% |
| 2009-06-16 | 7.34 | 7.43 | 7.31 | 7.36 | 27822 | 205040 | -0.04 | -0.54% |
| 2009-06-15 | 7.27 | 7.41 | 7.27 | 7.40 | 28199 | 207291 | 0.13 | 1.79% |
| 2009-06-12 | 7.44 | 7.48 | 7.24 | 7.27 | 63571 | 467061 | -0.15 | -2.02% |
| 2009-06-11 | 7.50 | 7.62 | 7.41 | 7.42 | 56730 | 426607 | -0.13 | -1.72% |
| 2009-06-10 | 7.46 | 7.58 | 7.45 | 7.55 | 53972 | 405855 | 0.09 | 1.21% |
| 2009-06-09 | 7.56 | 7.64 | 7.37 | 7.46 | 60964 | 455182 | -0.10 | -1.32% |
| 2009-06-08 | 7.72 | 7.76 | 7.51 | 7.56 | 80347 | 610325 | -0.16 | -2.07% |
| N 2009-06-05 | 7.71 | 8.00 | 7.63 | 7.72 | 244041 | 1911434 | 0.10 | 1.31% |
| 2009-06-04 | 7.42 | 7.62 | 7.26 | 7.62 | 139110 | 1033950 | 0.20 | 2.69% |
| 2009-06-03 | 7.47 | 7.55 | 7.30 | 7.42 | 67533 | 500603 | -0.09 | -1.20% |
| 2009-06-02 | 7.48 | 7.66 | 7.37 | 7.51 | 116070 | 872447 | 0.06 | 0.81% |
| 2009-06-01 | 7.32 | 7.51 | 7.26 | 7.45 | 111692 | 826535 | 0.20 | 2.76% |
