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 | 8.43 | 8.55 | 7.96 | 8.19 | 91593 | 755598 | -0.39 | -4.54% |
| 2009-11-26 | 9.39 | 9.50 | 8.47 | 8.58 | 201364 | 1825627 | -0.83 | -8.82% |
| 2009-11-25 | 8.53 | 9.55 | 8.53 | 9.41 | 282725 | 2577271 | 0.73 | 8.41% |
| 2009-11-24 | 8.86 | 9.08 | 8.53 | 8.68 | 199620 | 1776105 | -0.19 | -2.14% |
| 2009-11-23 | 8.75 | 8.88 | 8.67 | 8.87 | 75355 | 661130 | 0.12 | 1.37% |
| 2009-11-20 | 8.59 | 8.76 | 8.43 | 8.75 | 88345 | 760819 | 0.17 | 1.98% |
| 2009-11-19 | 8.43 | 8.59 | 8.36 | 8.58 | 67776 | 575187 | 0.18 | 2.14% |
| 2009-11-18 | 8.48 | 8.74 | 8.38 | 8.40 | 85428 | 727620 | -0.08 | -0.94% |
| 2009-11-17 | 8.50 | 8.55 | 8.38 | 8.48 | 70047 | 591351 | 0.01 | 0.12% |
| 2009-11-16 | 8.18 | 8.50 | 8.15 | 8.47 | 134040 | 1118921 | 0.32 | 3.93% |
| 2009-11-13 | 7.92 | 8.19 | 7.82 | 8.15 | 79920 | 638786 | 0.18 | 2.26% |
| 2009-11-12 | 7.75 | 8.07 | 7.75 | 7.97 | 91988 | 731854 | 0.22 | 2.84% |
| 2009-11-11 | 7.76 | 7.78 | 7.65 | 7.75 | 41328 | 318955 | -0.04 | -0.51% |
| 2009-11-10 | 7.79 | 7.88 | 7.74 | 7.79 | 55291 | 431374 | 0.01 | 0.13% |
| 2009-11-09 | 7.70 | 7.81 | 7.67 | 7.78 | 48523 | 375326 | 0.06 | 0.78% |
| 2009-11-06 | 7.77 | 7.86 | 7.69 | 7.72 | 72831 | 565103 | -0.03 | -0.39% |
| 2009-11-05 | 7.60 | 7.81 | 7.57 | 7.75 | 91995 | 710220 | 0.17 | 2.24% |
| 2009-11-04 | 7.56 | 7.62 | 7.46 | 7.58 | 45218 | 341500 | 0.01 | 0.13% |
| 2009-11-03 | 7.35 | 7.59 | 7.34 | 7.57 | 57031 | 427857 | 0.20 | 2.71% |
| 2009-11-02 | 7.06 | 7.38 | 7.00 | 7.37 | 32761 | 236764 | 0.20 | 2.79% |
| 2009-10-30 | 7.17 | 7.27 | 7.13 | 7.17 | 21426 | 154667 | 0.08 | 1.13% |
| 2009-10-29 | 7.15 | 7.18 | 7.07 | 7.09 | 21660 | 154454 | -0.17 | -2.34% |
| 2009-10-28 | 7.22 | 7.29 | 7.08 | 7.26 | 34499 | 248131 | -0.01 | -0.14% |
| 2009-10-27 | 7.40 | 7.51 | 7.26 | 7.27 | 46304 | 343419 | -0.13 | -1.76% |
| 2009-10-26 | 7.55 | 7.55 | 7.35 | 7.40 | 49572 | 367628 | -0.16 | -2.12% |
| 2009-10-23 | 7.50 | 7.64 | 7.48 | 7.56 | 57843 | 437567 | -0.02 | -0.26% |
| 2009-10-22 | 7.44 | 7.75 | 7.40 | 7.58 | 103198 | 786393 | 0.15 | 2.02% |
| 2009-10-21 | 7.39 | 7.48 | 7.30 | 7.43 | 42385 | 312196 | 0.03 | 0.41% |
| 2009-10-20 | 7.33 | 7.45 | 7.27 | 7.40 | 39992 | 294716 | 0.10 | 1.37% |
| 2009-10-19 | 7.15 | 7.31 | 7.11 | 7.30 | 30325 | 219860 | 0.08 | 1.11% |
| 2009-10-16 | 7.31 | 7.33 | 7.07 | 7.22 | 38058 | 273142 | -0.14 | -1.90% |
| 2009-10-15 | 7.19 | 7.46 | 7.13 | 7.36 | 56304 | 412037 | 0.19 | 2.65% |
| 2009-10-14 | 7.07 | 7.23 | 7.07 | 7.17 | 35048 | 250987 | 0.11 | 1.56% |
| 2009-10-13 | 6.97 | 7.08 | 6.91 | 7.06 | 18463 | 129294 | 0.11 | 1.58% |
| 2009-10-12 | 6.99 | 7.05 | 6.94 | 6.95 | 19317 | 135214 | -0.03 | -0.43% |
| 2009-10-09 | 6.80 | 7.01 | 6.76 | 6.98 | 24622 | 170218 | 0.28 | 4.18% |
| 2009-09-30 | 6.71 | 6.80 | 6.67 | 6.70 | 18478 | 124419 | 0.04 | 0.60% |
| 2009-09-29 | 6.80 | 6.80 | 6.52 | 6.66 | 29982 | 199971 | -0.17 | -2.49% |
| 2009-09-28 | 7.25 | 7.37 | 6.79 | 6.83 | 40279 | 283942 | -0.42 | -5.79% |
| 2009-09-25 | 7.63 | 7.64 | 7.21 | 7.25 | 44836 | 329761 | -0.35 | -4.61% |
| N 2009-09-24 | 7.77 | 7.95 | 7.40 | 7.60 | 86820 | 674146 | -0.24 | -3.06% |
| 2009-09-23 | 7.50 | 7.85 | 7.41 | 7.84 | 73417 | 558463 | 0.32 | 4.25% |
| 2009-09-22 | 7.60 | 7.80 | 7.41 | 7.52 | 45008 | 343206 | -0.14 | -1.83% |
| 2009-09-21 | 7.40 | 7.70 | 7.15 | 7.66 | 40328 | 298152 | 0.21 | 2.82% |
| 2009-09-18 | 7.76 | 7.87 | 7.40 | 7.45 | 63934 | 491841 | -0.31 | -4.00% |
| 2009-09-17 | 7.59 | 7.83 | 7.54 | 7.76 | 69363 | 534746 | 0.24 | 3.19% |
| 2009-09-16 | 7.50 | 7.64 | 7.43 | 7.52 | 54898 | 412437 | -0.06 | -0.79% |
| 2009-09-15 | 7.40 | 7.59 | 7.30 | 7.58 | 77822 | 579591 | 0.18 | 2.43% |
| 2009-09-14 | 7.30 | 7.45 | 7.27 | 7.40 | 48179 | 356086 | 0.11 | 1.51% |
| 2009-09-11 | 7.21 | 7.33 | 7.18 | 7.29 | 45408 | 330339 | 0.05 | 0.69% |
| 2009-09-10 | 7.20 | 7.36 | 7.06 | 7.24 | 41844 | 301610 | 0.02 | 0.28% |
| 2009-09-09 | 7.29 | 7.31 | 7.08 | 7.22 | 37916 | 272873 | -0.11 | -1.50% |
| 2009-09-08 | 7.15 | 7.38 | 7.05 | 7.33 | 54138 | 391788 | 0.14 | 1.95% |
| 2009-09-07 | 7.07 | 7.28 | 7.06 | 7.19 | 50873 | 365678 | 0.13 | 1.84% |
| 2009-09-04 | 7.08 | 7.11 | 6.96 | 7.06 | 44990 | 316452 | -0.02 | -0.28% |
| 2009-09-03 | 6.80 | 7.13 | 6.73 | 7.08 | 53321 | 372428 | 0.26 | 3.81% |
| 2009-09-02 | 6.66 | 6.86 | 6.58 | 6.82 | 25566 | 172624 | 0.11 | 1.64% |
| 2009-09-01 | 6.52 | 6.85 | 6.52 | 6.71 | 32201 | 215546 | 0.10 | 1.51% |
| 2009-08-31 | 7.11 | 7.17 | 6.59 | 6.61 | 44491 | 304437 | -0.62 | -8.57% |
| 2009-08-28 | 7.51 | 7.55 | 7.17 | 7.23 | 51697 | 375343 | -0.33 | -4.37% |
| 2009-08-27 | 7.48 | 7.65 | 7.44 | 7.56 | 68815 | 518230 | 0.01 | 0.13% |
| N 2009-08-26 | 7.45 | 7.67 | 7.25 | 7.55 | 86910 | 650709 | 0.10 | 1.34% |
| 2009-08-25 | 7.24 | 7.53 | 7.15 | 7.45 | 107557 | 789348 | 0.21 | 2.90% |
| 2009-08-24 | 7.14 | 7.38 | 7.02 | 7.24 | 74969 | 544873 | 0.09 | 1.26% |
| 2009-08-21 | 6.89 | 7.15 | 6.88 | 7.15 | 56559 | 397097 | 0.17 | 2.44% |
| 2009-08-20 | 6.70 | 7.00 | 6.70 | 6.98 | 42676 | 292510 | 0.25 | 3.71% |
| 2009-08-19 | 7.15 | 7.18 | 6.61 | 6.73 | 39365 | 271833 | -0.44 | -6.14% |
| 2009-08-18 | 7.05 | 7.19 | 6.96 | 7.17 | 29611 | 210132 | 0.16 | 2.28% |
| 2009-08-17 | 7.36 | 7.46 | 6.96 | 7.01 | 49497 | 356077 | -0.36 | -4.88% |
| N 2009-08-14 | 7.94 | 7.98 | 7.35 | 7.37 | 53940 | 409833 | -0.57 | -7.18% |
| 2009-08-13 | 7.80 | 7.98 | 7.70 | 7.94 | 39255 | 308301 | 0.12 | 1.53% |
| 2009-08-12 | 8.31 | 8.34 | 7.80 | 7.82 | 63271 | 507472 | -0.54 | -6.46% |
| 2009-08-11 | 8.43 | 8.50 | 8.25 | 8.36 | 41572 | 347602 | -0.08 | -0.95% |
| 2009-08-10 | 8.81 | 8.98 | 8.28 | 8.44 | 101387 | 863797 | -0.33 | -3.76% |
| 2009-08-07 | 8.95 | 9.29 | 8.71 | 8.77 | 133110 | 1211616 | -0.18 | -2.01% |
| 2009-08-06 | 8.90 | 9.10 | 8.57 | 8.95 | 93976 | 829264 | 0.05 | 0.56% |
| 2009-08-05 | 9.30 | 9.56 | 8.72 | 8.90 | 140010 | 1266163 | -0.31 | -3.37% |
| 2009-08-04 | 8.96 | 9.49 | 8.92 | 9.21 | 178044 | 1637942 | 0.29 | 3.25% |
| 2009-08-03 | 8.77 | 9.16 | 8.56 | 8.92 | 104267 | 919454 | 0.11 | 1.25% |
| N 2009-07-31 | 8.50 | 8.96 | 8.33 | 8.81 | 184021 | 1579115 | 0.17 | 1.97% |
| N 2009-07-30 | 8.12 | 8.71 | 8.07 | 8.64 | 168664 | 1416313 | 0.58 | 7.20% |
| 2009-07-29 | 8.27 | 8.38 | 7.60 | 8.06 | 109886 | 899446 | -0.24 | -2.89% |
| 2009-07-28 | 8.11 | 8.30 | 7.91 | 8.30 | 70529 | 572301 | 0.21 | 2.60% |
| 2009-07-27 | 7.97 | 8.13 | 7.96 | 8.09 | 49157 | 397157 | 0.11 | 1.38% |
| 2009-07-24 | 8.19 | 8.25 | 7.86 | 7.98 | 63569 | 510921 | -0.20 | -2.44% |
| 2009-07-23 | 8.35 | 8.35 | 8.10 | 8.18 | 58903 | 482795 | -0.17 | -2.04% |
| 2009-07-22 | 8.31 | 8.45 | 8.18 | 8.35 | 77659 | 641829 | 0.04 | 0.48% |
| 2009-07-21 | 8.20 | 8.72 | 8.19 | 8.31 | 139248 | 1171002 | 0.12 | 1.47% |
| 2009-07-20 | 8.05 | 8.25 | 7.90 | 8.19 | 76601 | 621334 | 0.21 | 2.63% |
| 2009-07-17 | 7.90 | 8.18 | 7.85 | 7.98 | 89149 | 716554 | 0.05 | 0.63% |
| 2009-07-16 | 7.77 | 7.97 | 7.67 | 7.93 | 71446 | 558930 | 0.19 | 2.46% |
| 2009-07-15 | 7.65 | 7.82 | 7.65 | 7.74 | 50409 | 389350 | 0.04 | 0.52% |
| 2009-07-14 | 7.66 | 7.77 | 7.62 | 7.70 | 42264 | 325852 | 0.05 | 0.65% |
| 2009-07-13 | 7.69 | 7.84 | 7.63 | 7.65 | 56302 | 434533 | -0.08 | -1.03% |
| 2009-07-10 | 7.65 | 7.98 | 7.61 | 7.73 | 95320 | 745397 | 0.07 | 0.91% |
| 2009-07-09 | 7.58 | 7.72 | 7.55 | 7.66 | 61042 | 465724 | 0.00 | 0.00% |
| 2009-07-08 | 7.43 | 7.68 | 7.36 | 7.66 | 65304 | 491081 | 0.19 | 2.54% |
| 2009-07-07 | 7.38 | 7.56 | 7.25 | 7.47 | 50532 | 374188 | 0.07 | 0.95% |
| 2009-07-06 | 7.41 | 7.44 | 7.28 | 7.40 | 39916 | 293369 | -0.03 | -0.40% |
| 2009-07-03 | 7.38 | 7.45 | 7.25 | 7.43 | 52299 | 384246 | -0.03 | -0.40% |
| 2009-07-02 | 7.50 | 7.57 | 7.32 | 7.46 | 59990 | 445445 | -0.02 | -0.27% |
| 2009-07-01 | 7.25 | 7.54 | 7.24 | 7.48 | 72066 | 536185 | 0.15 | 2.05% |
| 2009-06-30 | 7.28 | 7.52 | 7.19 | 7.33 | 74100 | 545665 | 0.05 | 0.69% |
| N 2009-06-29 | 7.06 | 7.37 | 7.04 | 7.28 | 60233 | 434203 | 0.25 | 3.56% |
| 2009-06-25 | 7.17 | 7.17 | 7.00 | 7.03 | 40713 | 288113 | -0.12 | -1.68% |
| 2009-06-24 | 7.19 | 7.19 | 7.04 | 7.15 | 31508 | 223869 | 0.00 | 0.00% |
| 2009-06-23 | 6.95 | 7.20 | 6.91 | 7.15 | 45225 | 321303 | 0.10 | 1.42% |
| 2009-06-22 | 7.25 | 7.30 | 7.04 | 7.05 | 45185 | 322433 | -0.17 | -2.35% |
| 2009-06-19 | 7.06 | 7.28 | 7.02 | 7.22 | 93419 | 670017 | 0.14 | 1.98% |
| 2009-06-18 | 7.03 | 7.09 | 6.95 | 7.08 | 49587 | 347341 | 0.07 | 1.00% |
| N 2009-06-17 | 6.83 | 7.02 | 6.80 | 7.01 | 40862 | 283732 | 0.16 | 2.34% |
| 2009-06-16 | 6.88 | 6.95 | 6.79 | 6.85 | 23825 | 163598 | -0.03 | -0.44% |
| 2009-06-15 | 6.77 | 6.89 | 6.73 | 6.88 | 28009 | 191233 | 0.10 | 1.48% |
| N 2009-06-12 | 6.90 | 6.93 | 6.67 | 6.78 | 48603 | 330189 | -0.11 | -1.60% |
| 2009-06-11 | 7.07 | 7.15 | 6.82 | 6.89 | 54331 | 380487 | -0.21 | -2.96% |
| 2009-06-10 | 6.98 | 7.14 | 6.90 | 7.10 | 65640 | 462432 | 0.12 | 1.72% |
| 2009-06-09 | 6.78 | 6.99 | 6.75 | 6.98 | 61388 | 423088 | 0.22 | 3.25% |
| 2009-06-08 | 6.69 | 6.85 | 6.64 | 6.76 | 29931 | 202226 | 0.07 | 1.05% |
| 2009-06-05 | 6.77 | 6.79 | 6.67 | 6.69 | 37601 | 252942 | -0.10 | -1.47% |
| 2009-06-04 | 6.95 | 7.00 | 6.68 | 6.79 | 60068 | 408140 | -0.19 | -2.72% |
| 2009-06-03 | 7.09 | 7.17 | 6.95 | 6.98 | 49030 | 344934 | 0.02 | 0.29% |
| 2009-06-02 | 7.09 | 7.16 | 6.91 | 6.96 | 57586 | 403462 | -0.06 | -0.85% |
| 2009-06-01 | 6.91 | 7.13 | 6.83 | 7.02 | 71198 | 496797 | 0.11 | 1.59% |
