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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 8.45 | 8.65 | 8.30 | 8.64 | 428318 | 3634933 | 0.12 | 1.41% |
| 2009-11-24 | 9.00 | 9.10 | 8.46 | 8.52 | 683983 | 6044760 | -0.44 | -4.91% |
| 2009-11-23 | 8.90 | 9.06 | 8.81 | 8.96 | 456025 | 4082376 | 0.18 | 2.05% |
| 2009-11-20 | 8.85 | 8.92 | 8.64 | 8.78 | 398248 | 3498145 | -0.14 | -1.57% |
| 2009-11-19 | 8.90 | 8.97 | 8.75 | 8.92 | 430132 | 3814203 | 0.02 | 0.23% |
| 2009-11-18 | 8.96 | 9.06 | 8.71 | 8.90 | 579831 | 5149131 | -0.06 | -0.67% |
| 2009-11-17 | 8.90 | 9.16 | 8.81 | 8.96 | 731873 | 6586645 | 0.00 | 0.00% |
| 2009-11-16 | 8.50 | 9.23 | 8.35 | 8.96 | 1274865 | 11148563 | 0.57 | 6.79% |
| 2009-11-13 | 8.19 | 8.40 | 8.09 | 8.39 | 782240 | 6468983 | 0.27 | 3.33% |
| 2009-11-12 | 8.15 | 8.27 | 8.09 | 8.12 | 369775 | 3025176 | 0.00 | 0.00% |
| 2009-11-11 | 8.20 | 8.27 | 8.05 | 8.12 | 335050 | 2727116 | -0.06 | -0.73% |
| 2009-11-10 | 8.11 | 8.30 | 8.04 | 8.18 | 596863 | 4892091 | 0.08 | 0.99% |
| 2009-11-09 | 8.12 | 8.15 | 7.99 | 8.10 | 336492 | 2717077 | 0.04 | 0.50% |
| 2009-11-06 | 8.14 | 8.15 | 8.02 | 8.06 | 523861 | 4237381 | -0.06 | -0.74% |
| 2009-11-05 | 7.81 | 8.17 | 7.79 | 8.12 | 691280 | 5538086 | 0.31 | 3.97% |
| 2009-11-04 | 7.83 | 7.84 | 7.69 | 7.81 | 412261 | 3203295 | -0.03 | -0.38% |
| 2009-11-03 | 7.71 | 7.88 | 7.62 | 7.84 | 341608 | 2657372 | 0.14 | 1.82% |
| 2009-11-02 | 7.35 | 7.71 | 7.30 | 7.70 | 386357 | 2910354 | 0.11 | 1.45% |
| 2009-10-30 | 7.66 | 7.70 | 7.54 | 7.59 | 290843 | 2219355 | 0.05 | 0.66% |
| 2009-10-29 | 7.75 | 7.75 | 7.48 | 7.54 | 387181 | 2942723 | -0.34 | -4.32% |
| 2009-10-28 | 7.75 | 7.97 | 7.75 | 7.88 | 309403 | 2430518 | 0.12 | 1.55% |
| 2009-10-27 | 8.22 | 8.22 | 7.75 | 7.76 | 488375 | 3884961 | -0.50 | -6.05% |
| 2009-10-26 | 8.25 | 8.29 | 8.05 | 8.26 | 436169 | 3574135 | 0.02 | 0.24% |
| 2009-10-23 | 8.06 | 8.32 | 8.06 | 8.24 | 435335 | 3573682 | 0.20 | 2.49% |
| 2009-10-22 | 8.05 | 8.16 | 8.01 | 8.04 | 283716 | 2293186 | -0.06 | -0.74% |
| 2009-10-21 | 8.15 | 8.28 | 8.06 | 8.10 | 466707 | 3812135 | -0.02 | -0.25% |
| 2009-10-20 | 7.96 | 8.21 | 7.92 | 8.12 | 603173 | 4889034 | 0.23 | 2.92% |
| 2009-10-19 | 7.68 | 7.90 | 7.58 | 7.89 | 427148 | 3321992 | 0.16 | 2.07% |
| 2009-10-16 | 7.77 | 7.80 | 7.56 | 7.73 | 243822 | 1867851 | -0.04 | -0.52% |
| 2009-10-15 | 7.86 | 7.91 | 7.70 | 7.77 | 366424 | 2858499 | -0.01 | -0.13% |
| 2009-10-14 | 7.65 | 7.84 | 7.58 | 7.78 | 466332 | 3609038 | 0.12 | 1.57% |
| 2009-10-13 | 7.53 | 7.67 | 7.40 | 7.66 | 463240 | 3479512 | 0.07 | 0.92% |
| 2009-10-12 | 7.86 | 7.87 | 7.57 | 7.59 | 294768 | 2278961 | -0.12 | -1.56% |
| 2009-10-09 | 7.51 | 7.75 | 7.41 | 7.71 | 267396 | 2028786 | 0.38 | 5.18% |
| 2009-09-30 | 7.45 | 7.49 | 7.25 | 7.33 | 217341 | 1599772 | 0.03 | 0.41% |
| 2009-09-29 | 7.38 | 7.44 | 7.11 | 7.30 | 218412 | 1583400 | -0.07 | -0.95% |
| 2009-09-28 | 7.63 | 7.76 | 7.31 | 7.37 | 190547 | 1444614 | -0.27 | -3.53% |
| 2009-09-25 | 7.75 | 7.79 | 7.50 | 7.64 | 184655 | 1416440 | -0.08 | -1.04% |
| 2009-09-24 | 7.69 | 7.83 | 7.50 | 7.72 | 324992 | 2498580 | 0.03 | 0.39% |
| 2009-09-23 | 8.02 | 8.17 | 7.65 | 7.69 | 352021 | 2774110 | -0.36 | -4.47% |
| N 2009-09-22 | 8.34 | 8.54 | 8.04 | 8.05 | 424745 | 3526822 | -0.24 | -2.90% |
| 2009-09-21 | 8.10 | 8.35 | 7.81 | 8.29 | 419091 | 3378822 | 0.06 | 0.73% |
| 2009-09-18 | 8.63 | 8.69 | 8.21 | 8.23 | 532819 | 4499374 | -0.35 | -4.08% |
| 2009-09-17 | 8.46 | 8.65 | 8.45 | 8.58 | 399285 | 3421716 | 0.12 | 1.42% |
| N 2009-09-16 | 8.59 | 8.70 | 8.40 | 8.46 | 586726 | 4996040 | -0.20 | -2.31% |
| 2009-09-15 | 8.36 | 8.94 | 8.36 | 8.66 | 882737 | 7657519 | 0.32 | 3.84% |
| N 2009-09-14 | 8.25 | 8.48 | 8.25 | 8.34 | 513510 | 4283627 | 0.15 | 1.83% |
| N 2009-09-11 | 8.00 | 8.20 | 7.95 | 8.19 | 500242 | 4064434 | 0.15 | 1.87% |
| 2009-09-10 | 8.20 | 8.22 | 8.01 | 8.04 | 413664 | 3353264 | -0.21 | -2.54% |
| 2009-09-09 | 8.18 | 8.35 | 8.03 | 8.25 | 725837 | 5962771 | 0.15 | 1.85% |
| 2009-09-08 | 7.87 | 8.12 | 7.67 | 8.10 | 673640 | 5356711 | 0.10 | 1.25% |
| N 2009-09-07 | 8.05 | 8.29 | 7.89 | 8.00 | 787898 | 6365909 | 0.02 | 0.25% |
| 2009-09-04 | 7.79 | 7.99 | 7.61 | 7.98 | 766926 | 5981547 | 0.17 | 2.18% |
| N 2009-09-03 | 7.51 | 7.90 | 7.40 | 7.81 | 729955 | 5617733 | 0.25 | 3.31% |
| N 2009-09-02 | 7.50 | 7.70 | 7.35 | 7.56 | 603774 | 4540038 | -0.24 | -3.08% |
| N 2009-09-01 | 7.46 | 7.84 | 7.17 | 7.80 | 676639 | 5083434 | 0.22 | 2.90% |
| 2009-08-31 | 7.95 | 8.02 | 7.40 | 7.58 | 685206 | 5296452 | -0.64 | -7.79% |
| N 2009-08-28 | 8.20 | 8.49 | 7.68 | 8.22 | 1100574 | 8885057 | -0.11 | -1.32% |
| N 2009-08-27 | 8.09 | 8.55 | 7.95 | 8.33 | 1286594 | 10636887 | 0.41 | 5.18% |
| N 2009-08-26 | 7.35 | 7.92 | 7.32 | 7.92 | 769142 | 5883255 | 0.72 | 10.00% |
| N 2009-08-25 | 7.51 | 7.52 | 6.93 | 7.20 | 495395 | 3562430 | -0.36 | -4.76% |
| 2009-08-24 | 7.55 | 7.62 | 7.39 | 7.56 | 346839 | 2607441 | 0.04 | 0.53% |
| N 2009-08-21 | 7.34 | 7.53 | 7.17 | 7.52 | 484443 | 3586960 | 0.18 | 2.45% |
| N 2009-08-20 | 6.99 | 7.40 | 6.99 | 7.34 | 474151 | 3426586 | 0.30 | 4.26% |
| N 2009-08-19 | 7.66 | 7.66 | 6.99 | 7.04 | 561067 | 4065992 | -0.62 | -8.09% |
| N 2009-08-18 | 7.20 | 7.68 | 7.14 | 7.66 | 621692 | 4592383 | -0.19 | -2.42% |
| N 2009-08-14 | 8.29 | 8.35 | 7.77 | 7.85 | 570919 | 4539697 | -0.44 | -5.31% |
| N 2009-08-13 | 8.35 | 8.44 | 7.92 | 8.29 | 487747 | 4006799 | -0.07 | -0.84% |
| N 2009-08-12 | 8.92 | 8.92 | 8.27 | 8.36 | 583275 | 4955780 | -0.61 | -6.80% |
| 2009-08-11 | 9.14 | 9.22 | 8.70 | 8.97 | 272098 | 2427126 | -0.12 | -1.32% |
| 2009-08-10 | 9.21 | 9.39 | 8.81 | 9.09 | 316135 | 2872586 | -0.07 | -0.76% |
| N 2009-08-07 | 9.67 | 9.89 | 9.00 | 9.16 | 449422 | 4213331 | -0.61 | -6.24% |
| N 2009-08-06 | 10.04 | 10.04 | 9.50 | 9.77 | 403000 | 3943693 | -0.37 | -3.65% |
| N 2009-08-05 | 10.00 | 10.46 | 9.85 | 10.14 | 442256 | 4517683 | 0.13 | 1.30% |
| 2009-08-04 | 10.12 | 10.15 | 9.73 | 10.01 | 562069 | 5575555 | -0.08 | -0.79% |
| 2009-08-03 | 9.52 | 10.17 | 9.40 | 10.09 | 671005 | 6652206 | 0.58 | 6.10% |
| N 2009-07-31 | 9.39 | 9.65 | 9.15 | 9.51 | 715199 | 6751806 | 0.11 | 1.17% |
| N 2009-07-30 | 9.12 | 9.50 | 8.81 | 9.40 | 790428 | 7282656 | 0.29 | 3.18% |
| N 2009-07-29 | 9.52 | 9.58 | 8.33 | 9.11 | 954149 | 8859438 | -0.14 | -1.51% |
| N 2009-07-28 | 9.03 | 9.69 | 8.93 | 9.25 | 916369 | 8551304 | 0.12 | 1.31% |
| 2009-07-27 | 8.45 | 9.30 | 8.44 | 9.13 | 952404 | 8559053 | 0.68 | 8.05% |
| 2009-07-24 | 8.59 | 8.68 | 8.17 | 8.45 | 386277 | 3266742 | -0.13 | -1.51% |
| 2009-07-23 | 8.57 | 8.72 | 8.40 | 8.58 | 358026 | 3058720 | 0.03 | 0.35% |
| 2009-07-22 | 8.44 | 8.64 | 8.40 | 8.55 | 453563 | 3865619 | 0.11 | 1.30% |
| 2009-07-21 | 8.71 | 8.71 | 8.37 | 8.44 | 609568 | 5196951 | -0.30 | -3.43% |
| 2009-07-20 | 7.99 | 8.75 | 7.90 | 8.74 | 976848 | 8150762 | 0.78 | 9.80% |
| N 2009-07-17 | 8.02 | 8.09 | 7.77 | 7.96 | 392398 | 3093888 | -0.04 | -0.50% |
| N 2009-07-16 | 8.16 | 8.18 | 7.98 | 8.00 | 506485 | 4085442 | -0.13 | -1.60% |
| N 2009-07-15 | 8.15 | 8.24 | 7.94 | 8.13 | 645672 | 5223077 | 0.11 | 1.37% |
| N 2009-07-14 | 7.92 | 8.08 | 7.79 | 8.02 | 508101 | 4033484 | 0.07 | 0.88% |
| 2009-07-13 | 8.22 | 8.38 | 7.94 | 7.95 | 572236 | 4612595 | -0.27 | -3.29% |
| 2009-07-10 | 8.17 | 8.35 | 8.02 | 8.22 | 702831 | 5749702 | 0.02 | 0.24% |
| N 2009-07-09 | 7.84 | 8.29 | 7.81 | 8.20 | 810606 | 6600545 | 0.42 | 5.40% |
| N 2009-07-08 | 7.55 | 8.04 | 7.51 | 7.78 | 895476 | 6986000 | 0.23 | 3.05% |
| N 2009-07-07 | 7.38 | 7.76 | 7.24 | 7.55 | 1086270 | 8143332 | 0.12 | 1.61% |
| N 2009-07-06 | 6.96 | 7.45 | 6.92 | 7.43 | 1037835 | 7511994 | 0.46 | 6.60% |
| N 2009-07-03 | 7.00 | 7.10 | 6.86 | 6.97 | 486274 | 3368871 | -0.07 | -0.99% |
| 2009-07-02 | 7.01 | 7.20 | 6.99 | 7.04 | 407983 | 2880273 | 0.05 | 0.71% |
| N 2009-07-01 | 7.00 | 7.11 | 6.93 | 6.99 | 325019 | 2277674 | -0.03 | -0.43% |
| N 2009-06-30 | 7.12 | 7.15 | 6.95 | 7.02 | 443888 | 3120359 | -0.10 | -1.40% |
| N 2009-06-29 | 6.84 | 7.19 | 6.79 | 7.12 | 588642 | 4164514 | 0.30 | 4.40% |
| 2009-06-26 | 6.97 | 6.99 | 6.75 | 6.82 | 381632 | 2605202 | -0.12 | -1.73% |
| N 2009-06-25 | 7.11 | 7.24 | 6.92 | 6.94 | 528683 | 3724614 | -0.21 | -2.94% |
| 2009-06-24 | 6.95 | 7.35 | 6.92 | 7.15 | 1138868 | 8122233 | 0.30 | 4.38% |
| 2009-06-23 | 6.58 | 6.89 | 6.52 | 6.85 | 728846 | 4901196 | 0.15 | 2.24% |
| N 2009-06-22 | 6.78 | 6.94 | 6.63 | 6.70 | 602978 | 4086526 | 0.02 | 0.30% |
| 2009-06-19 | 6.50 | 6.75 | 6.50 | 6.68 | 610790 | 4059580 | 0.18 | 2.77% |
| 2009-06-18 | 6.33 | 6.65 | 6.30 | 6.50 | 599935 | 3890336 | 0.18 | 2.85% |
| 2009-06-17 | 6.30 | 6.36 | 6.22 | 6.32 | 236898 | 1490003 | 0.01 | 0.16% |
| 2009-06-16 | 6.30 | 6.37 | 6.25 | 6.31 | 228591 | 1443694 | -0.04 | -0.63% |
| 2009-06-15 | 6.32 | 6.38 | 6.25 | 6.35 | 223414 | 1407632 | 0.02 | 0.32% |
| 2009-06-12 | 6.59 | 6.59 | 6.23 | 6.33 | 438608 | 2816234 | -0.28 | -4.24% |
| N 2009-06-11 | 6.75 | 6.81 | 6.57 | 6.61 | 709790 | 4729909 | -0.27 | -3.92% |
| 2009-06-09 | 6.38 | 6.89 | 6.33 | 6.88 | 1091101 | 7204785 | 0.50 | 7.84% |
| 2009-06-08 | 6.34 | 6.45 | 6.30 | 6.38 | 333686 | 2130338 | 0.04 | 0.63% |
| 2009-06-05 | 6.46 | 6.46 | 6.30 | 6.34 | 509949 | 3248160 | -0.08 | -1.25% |
| 2009-06-04 | 6.42 | 6.49 | 6.31 | 6.42 | 431661 | 2755835 | 0.03 | 0.47% |
| 2009-06-03 | 6.36 | 6.46 | 6.28 | 6.39 | 587620 | 3737166 | 0.04 | 0.63% |
| N 2009-06-02 | 6.51 | 6.53 | 6.33 | 6.35 | 495328 | 3172636 | -0.14 | -2.16% |
| N 2009-06-01 | 6.45 | 6.57 | 6.35 | 6.49 | 535787 | 3462712 | 0.08 | 1.25% |
| 2009-05-27 | 6.35 | 6.42 | 6.30 | 6.41 | 366355 | 2334160 | 0.10 | 1.58% |
| N 2009-05-26 | 6.28 | 6.42 | 6.24 | 6.31 | 346795 | 2191578 | 0.02 | 0.32% |
| 2009-05-25 | 6.19 | 6.34 | 6.09 | 6.29 | 283436 | 1751644 | -0.01 | -0.16% |
