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 | 8.47 | 8.60 | 8.02 | 8.10 | 213759 | 1769753 | -0.60 | -6.90% |
| 2009-11-26 | 9.24 | 9.31 | 8.62 | 8.70 | 359376 | 3243607 | -0.53 | -5.74% |
| 2009-11-25 | 8.65 | 9.35 | 8.46 | 9.23 | 379774 | 3393054 | 0.42 | 4.77% |
| 2009-11-24 | 8.99 | 9.50 | 8.70 | 8.81 | 446150 | 4083893 | -0.07 | -0.79% |
| 2009-11-23 | 8.90 | 8.94 | 8.70 | 8.88 | 192380 | 1696197 | -0.02 | -0.23% |
| 2009-11-20 | 8.84 | 9.09 | 8.60 | 8.90 | 301958 | 2697752 | 0.05 | 0.56% |
| 2009-11-19 | 8.86 | 8.90 | 8.60 | 8.85 | 233851 | 2045242 | 0.05 | 0.57% |
| 2009-11-18 | 8.83 | 8.96 | 8.70 | 8.80 | 162663 | 1431285 | -0.06 | -0.68% |
| 2009-11-17 | 8.97 | 9.04 | 8.81 | 8.86 | 224075 | 1994528 | -0.10 | -1.12% |
| 2009-11-16 | 8.43 | 9.02 | 8.40 | 8.96 | 359252 | 3127115 | 0.56 | 6.67% |
| 2009-11-13 | 8.42 | 8.52 | 8.12 | 8.40 | 224518 | 1872256 | -0.13 | -1.52% |
| 2009-11-12 | 8.47 | 8.65 | 8.36 | 8.53 | 236614 | 2015955 | 0.09 | 1.07% |
| 2009-11-11 | 8.40 | 8.60 | 8.30 | 8.44 | 156500 | 1326137 | -0.02 | -0.24% |
| 2009-11-10 | 8.72 | 8.90 | 8.40 | 8.46 | 333239 | 2869224 | -0.22 | -2.54% |
| 2009-11-09 | 8.32 | 8.79 | 8.30 | 8.68 | 365456 | 3147810 | 0.28 | 3.33% |
| 2009-11-06 | 8.18 | 8.56 | 8.11 | 8.40 | 410846 | 3451281 | 0.25 | 3.07% |
| 2009-11-05 | 7.94 | 8.28 | 7.80 | 8.15 | 379753 | 3055800 | 0.18 | 2.26% |
| 2009-11-04 | 7.60 | 8.20 | 7.55 | 7.97 | 302345 | 2407099 | 0.32 | 4.18% |
| 2009-11-03 | 7.50 | 7.75 | 7.40 | 7.65 | 141223 | 1077338 | 0.20 | 2.69% |
| 2009-11-02 | 7.10 | 7.46 | 6.99 | 7.45 | 132302 | 957551 | 0.19 | 2.62% |
| 2009-10-30 | 7.31 | 7.44 | 7.20 | 7.26 | 106775 | 780792 | 0.07 | 0.97% |
| 2009-10-29 | 7.38 | 7.38 | 7.18 | 7.19 | 131248 | 951776 | -0.36 | -4.77% |
| 2009-10-28 | 7.65 | 7.73 | 7.25 | 7.55 | 169215 | 1266621 | -0.12 | -1.56% |
| 2009-10-27 | 7.94 | 7.94 | 7.65 | 7.67 | 171488 | 1335534 | -0.40 | -4.96% |
| 2009-10-26 | 7.86 | 8.24 | 7.83 | 8.07 | 262420 | 2115604 | 0.24 | 3.06% |
| 2009-10-23 | 7.71 | 7.95 | 7.70 | 7.83 | 161252 | 1264361 | 0.11 | 1.43% |
| 2009-10-22 | 7.90 | 7.98 | 7.68 | 7.72 | 174572 | 1361059 | -0.26 | -3.26% |
| 2009-10-21 | 7.86 | 8.09 | 7.68 | 7.98 | 262737 | 2082670 | 0.08 | 1.01% |
| 2009-10-20 | 8.00 | 8.05 | 7.80 | 7.90 | 185167 | 1459232 | -0.09 | -1.13% |
| 2009-10-19 | 7.60 | 8.14 | 7.55 | 7.99 | 280150 | 2227518 | 0.19 | 2.44% |
| 2009-10-16 | 7.85 | 7.88 | 7.47 | 7.80 | 246934 | 1887850 | -0.09 | -1.14% |
| 2009-10-15 | 7.45 | 8.15 | 7.45 | 7.89 | 376360 | 2988697 | 0.48 | 6.48% |
| 2009-10-14 | 7.15 | 7.59 | 7.15 | 7.41 | 271488 | 2014477 | 0.16 | 2.21% |
| 2009-10-13 | 6.89 | 7.39 | 6.85 | 7.25 | 219833 | 1578983 | 0.25 | 3.57% |
| 2009-10-12 | 6.94 | 7.13 | 6.65 | 7.00 | 186412 | 1278516 | 0.06 | 0.86% |
| 2009-10-09 | 6.89 | 6.95 | 6.65 | 6.94 | 103910 | 711689 | 0.40 | 6.12% |
| 2009-09-30 | 6.50 | 6.72 | 6.50 | 6.54 | 69565 | 457803 | 0.07 | 1.08% |
| 2009-09-29 | 6.75 | 6.82 | 6.24 | 6.47 | 92292 | 595116 | -0.22 | -3.29% |
| 2009-09-28 | 6.98 | 7.14 | 6.64 | 6.69 | 69707 | 480640 | -0.31 | -4.43% |
| 2009-09-25 | 7.15 | 7.16 | 6.95 | 7.00 | 63443 | 446604 | -0.20 | -2.78% |
| 2009-09-24 | 7.02 | 7.36 | 6.86 | 7.20 | 103202 | 729542 | 0.03 | 0.42% |
| 2009-09-23 | 7.40 | 7.51 | 7.07 | 7.17 | 114359 | 827982 | -0.22 | -2.98% |
| 2009-09-22 | 7.69 | 7.82 | 7.38 | 7.39 | 118363 | 897889 | -0.38 | -4.89% |
| 2009-09-21 | 7.65 | 7.78 | 7.36 | 7.77 | 142933 | 1078271 | -0.07 | -0.89% |
| 2009-09-18 | 8.13 | 8.24 | 7.65 | 7.84 | 246971 | 1975389 | -0.45 | -5.43% |
| 2009-09-17 | 8.11 | 8.56 | 8.11 | 8.29 | 349539 | 2903027 | 0.12 | 1.47% |
| 2009-09-16 | 8.30 | 8.30 | 7.97 | 8.17 | 471945 | 3834724 | -0.16 | -1.92% |
| N 2009-09-15 | 7.58 | 8.33 | 7.49 | 8.33 | 304266 | 2425015 | 0.76 | 10.04% |
| 2009-09-14 | 7.46 | 7.64 | 7.45 | 7.57 | 160421 | 1207762 | 0.11 | 1.48% |
| 2009-09-11 | 7.24 | 7.65 | 7.19 | 7.46 | 209859 | 1569104 | 0.12 | 1.64% |
| 2009-09-10 | 7.53 | 7.61 | 7.34 | 7.34 | 241999 | 1807749 | -0.28 | -3.67% |
| 2009-09-09 | 7.37 | 7.68 | 7.13 | 7.62 | 374262 | 2765843 | 0.30 | 4.10% |
| 2009-09-08 | 6.95 | 7.37 | 6.66 | 7.32 | 339858 | 2381252 | 0.27 | 3.83% |
| 2009-09-07 | 7.08 | 7.38 | 7.00 | 7.05 | 232371 | 1668756 | -0.09 | -1.26% |
| 2009-09-04 | 7.15 | 7.26 | 7.00 | 7.14 | 212818 | 1514923 | -0.11 | -1.52% |
| 2009-09-03 | 6.72 | 7.29 | 6.62 | 7.25 | 230548 | 1610272 | 0.58 | 8.70% |
| 2009-09-02 | 6.43 | 6.79 | 6.41 | 6.67 | 157814 | 1043518 | 0.11 | 1.68% |
| 2009-09-01 | 6.65 | 6.75 | 6.49 | 6.56 | 139147 | 920294 | -0.18 | -2.67% |
| 2009-08-31 | 7.29 | 7.29 | 6.74 | 6.74 | 151633 | 1038854 | -0.76 | -10.13% |
| 2009-08-28 | 8.05 | 8.05 | 7.39 | 7.50 | 180832 | 1379690 | -0.60 | -7.41% |
| 2009-08-27 | 8.18 | 8.30 | 7.81 | 8.10 | 156517 | 1268466 | -0.05 | -0.61% |
| N 2009-08-26 | 7.90 | 8.23 | 7.80 | 8.15 | 137203 | 1106802 | 0.13 | 1.62% |
| 2009-08-25 | 8.35 | 8.35 | 7.69 | 8.02 | 145917 | 1168896 | -0.49 | -5.76% |
| N 2009-08-24 | 8.41 | 8.54 | 8.20 | 8.51 | 169317 | 1414954 | -0.05 | -0.58% |
| 2009-08-21 | 8.32 | 8.94 | 8.15 | 8.56 | 240240 | 2066424 | 0.26 | 3.13% |
| 2009-08-20 | 7.92 | 8.36 | 7.86 | 8.30 | 143670 | 1170925 | 0.37 | 4.67% |
| 2009-08-19 | 8.63 | 8.98 | 7.76 | 7.93 | 169043 | 1396025 | -0.67 | -7.79% |
| 2009-08-18 | 8.14 | 8.79 | 7.98 | 8.60 | 206063 | 1748691 | 0.40 | 4.88% |
| 2009-08-17 | 9.00 | 9.04 | 8.20 | 8.20 | 162505 | 1389700 | -0.91 | -9.99% |
| 2009-08-14 | 9.34 | 9.42 | 9.08 | 9.11 | 219733 | 2032381 | -0.19 | -2.04% |
| 2009-08-13 | 9.08 | 9.35 | 8.78 | 9.30 | 150324 | 1366186 | 0.15 | 1.64% |
| 2009-08-12 | 9.63 | 9.64 | 8.92 | 9.15 | 174792 | 1606869 | -0.51 | -5.28% |
| 2009-08-11 | 9.58 | 9.70 | 9.23 | 9.66 | 121134 | 1146922 | 0.09 | 0.94% |
| 2009-08-10 | 9.32 | 9.65 | 9.10 | 9.57 | 168737 | 1585710 | 0.23 | 2.46% |
| 2009-08-07 | 9.82 | 10.16 | 9.20 | 9.34 | 197380 | 1920159 | -0.51 | -5.18% |
| 2009-08-06 | 10.18 | 10.18 | 9.56 | 9.85 | 211834 | 2088775 | -0.53 | -5.11% |
| 2009-08-05 | 10.76 | 10.78 | 10.18 | 10.38 | 286069 | 2964560 | -0.56 | -5.12% |
| 2009-08-04 | 10.43 | 11.24 | 10.18 | 10.94 | 505306 | 5423713 | 0.52 | 4.99% |
| 2009-08-03 | 10.16 | 10.50 | 10.01 | 10.42 | 334540 | 3456303 | 0.26 | 2.56% |
| 2009-07-31 | 10.16 | 10.52 | 9.90 | 10.16 | 313718 | 3182856 | 0.31 | 3.15% |
| 2009-07-29 | 10.50 | 10.75 | 9.34 | 9.85 | 699541 | 7185551 | -0.53 | -5.11% |
| 2009-07-28 | 9.50 | 10.38 | 9.50 | 10.38 | 852157 | 8607073 | 0.93 | 9.84% |
| 2009-07-27 | 9.05 | 9.69 | 9.03 | 9.45 | 530976 | 5007574 | 0.56 | 6.30% |
| 2009-07-24 | 8.95 | 9.01 | 8.65 | 8.89 | 186948 | 1649959 | -0.09 | -1.00% |
| 2009-07-23 | 8.82 | 9.00 | 8.60 | 8.98 | 236308 | 2081499 | 0.15 | 1.70% |
| 2009-07-22 | 8.71 | 9.00 | 8.60 | 8.83 | 250248 | 2204777 | 0.08 | 0.91% |
| 2009-07-21 | 9.28 | 9.28 | 8.70 | 8.75 | 309597 | 2759030 | -0.45 | -4.89% |
| 2009-07-20 | 9.34 | 9.50 | 9.09 | 9.20 | 383427 | 3532986 | -0.12 | -1.29% |
| 2009-07-17 | 9.30 | 9.60 | 9.17 | 9.32 | 235864 | 2211502 | -0.19 | -2.00% |
| 2009-07-16 | 9.36 | 9.80 | 9.02 | 9.51 | 455588 | 4236064 | 0.07 | 0.74% |
| 2009-07-15 | 9.13 | 9.85 | 9.13 | 9.44 | 611796 | 5775386 | 0.43 | 4.77% |
| 2009-07-14 | 8.19 | 9.01 | 8.17 | 9.01 | 369104 | 3195496 | 0.82 | 10.01% |
| 2009-07-13 | 8.19 | 8.40 | 7.92 | 8.19 | 218829 | 1782826 | 0.00 | 0.00% |
| N 2009-07-10 | 8.13 | 8.45 | 8.03 | 8.19 | 224841 | 1842035 | 0.14 | 1.74% |
| N 2009-07-09 | 7.79 | 8.55 | 7.66 | 8.05 | 391425 | 3218558 | 0.27 | 3.47% |
| 2009-07-08 | 7.70 | 8.00 | 7.30 | 7.78 | 372824 | 2869796 | 0.08 | 1.04% |
| 2009-07-07 | 7.30 | 7.79 | 7.20 | 7.70 | 574909 | 4336118 | 0.62 | 8.76% |
| 2009-07-06 | 6.50 | 7.08 | 6.50 | 7.08 | 384511 | 2693384 | 0.64 | 9.94% |
| 2009-07-03 | 6.15 | 6.72 | 6.07 | 6.44 | 422330 | 2719677 | 0.27 | 4.38% |
| 2009-07-02 | 6.31 | 6.35 | 6.10 | 6.17 | 228216 | 1410972 | -0.12 | -1.91% |
| 2009-07-01 | 5.85 | 6.35 | 5.83 | 6.29 | 310436 | 1894886 | 0.41 | 6.97% |
| 2009-06-30 | 6.06 | 6.06 | 5.80 | 5.88 | 181621 | 1069375 | -0.18 | -2.97% |
| 2009-06-29 | 6.09 | 6.14 | 5.95 | 6.06 | 240233 | 1450815 | -0.11 | -1.78% |
| 2009-06-26 | 6.06 | 6.33 | 5.97 | 6.17 | 386288 | 2400360 | 0.02 | 0.33% |
| 2009-06-25 | 5.99 | 6.23 | 5.87 | 6.15 | 468355 | 2844172 | 0.13 | 2.16% |
| N 2009-06-24 | 6.10 | 6.39 | 5.98 | 6.02 | 880489 | 5426979 | -0.03 | -0.50% |
| 2009-06-23 | 5.55 | 6.05 | 5.40 | 6.05 | 733773 | 4324390 | 0.55 | 10.00% |
| 2009-06-22 | 5.04 | 5.50 | 5.00 | 5.50 | 450144 | 2401702 | 0.50 | 10.00% |
| 2009-06-19 | 5.03 | 5.08 | 4.96 | 5.00 | 82720 | 414037 | -0.03 | -0.60% |
| 2009-06-18 | 5.01 | 5.05 | 4.95 | 5.03 | 121104 | 605101 | 0.02 | 0.40% |
| 2009-06-17 | 4.98 | 5.01 | 4.88 | 5.01 | 79125 | 391846 | -0.02 | -0.40% |
| 2009-06-16 | 4.87 | 5.14 | 4.82 | 5.03 | 146425 | 738511 | 0.16 | 3.29% |
| 2009-06-15 | 4.80 | 4.88 | 4.78 | 4.87 | 45902 | 221268 | 0.05 | 1.04% |
| 2009-06-12 | 4.94 | 4.96 | 4.79 | 4.82 | 73067 | 354216 | -0.11 | -2.23% |
| 2009-06-11 | 5.01 | 5.07 | 4.92 | 4.93 | 77808 | 387679 | -0.08 | -1.60% |
| 2009-06-10 | 4.97 | 5.05 | 4.85 | 5.01 | 107360 | 532077 | 0.06 | 1.21% |
| 2009-06-09 | 5.02 | 5.13 | 4.79 | 4.95 | 138017 | 679485 | -0.07 | -1.39% |
| 2009-06-05 | 5.11 | 5.20 | 5.01 | 5.02 | 151291 | 772403 | -0.07 | -1.38% |
| 2009-06-04 | 4.95 | 5.20 | 4.90 | 5.09 | 206308 | 1052671 | 0.13 | 2.62% |
| 2009-06-03 | 4.93 | 4.99 | 4.86 | 4.96 | 84371 | 416261 | 0.06 | 1.22% |
| 2009-06-02 | 5.00 | 5.02 | 4.87 | 4.90 | 74995 | 370123 | -0.05 | -1.01% |
| 2009-06-01 | 4.79 | 5.00 | 4.72 | 4.95 | 92915 | 453307 | 0.18 | 3.77% |
