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 | 9.24 | 9.83 | 9.24 | 9.24 | 258236 | 2434308 | -1.03 | -10.03% |
| 2009-11-26 | 9.80 | 10.27 | 9.78 | 10.27 | 492550 | 5012613 | 0.93 | 9.96% |
| 2009-11-25 | 8.43 | 9.34 | 8.43 | 9.34 | 236254 | 2155427 | 0.85 | 10.01% |
| 2009-11-24 | 9.79 | 9.79 | 8.40 | 8.49 | 256768 | 2347844 | -0.64 | -7.01% |
| 2009-11-23 | 8.29 | 9.13 | 8.25 | 9.13 | 102421 | 918249 | 0.83 | 10.00% |
| 2009-11-20 | 8.20 | 8.44 | 8.12 | 8.30 | 79112 | 658394 | 0.06 | 0.73% |
| 2009-11-19 | 8.18 | 8.28 | 8.07 | 8.24 | 72982 | 596113 | 0.07 | 0.86% |
| 2009-11-18 | 7.95 | 8.19 | 7.91 | 8.17 | 91364 | 736663 | 0.21 | 2.64% |
| 2009-11-17 | 7.96 | 7.99 | 7.84 | 7.96 | 47058 | 372748 | 0.00 | 0.00% |
| 2009-11-16 | 7.85 | 7.99 | 7.80 | 7.96 | 61369 | 486477 | 0.15 | 1.92% |
| 2009-11-13 | 7.70 | 7.83 | 7.55 | 7.81 | 53488 | 412356 | 0.11 | 1.43% |
| 2009-11-12 | 7.66 | 7.86 | 7.65 | 7.70 | 80807 | 626394 | 0.05 | 0.65% |
| 2009-11-11 | 7.55 | 7.68 | 7.50 | 7.65 | 35921 | 272812 | 0.02 | 0.26% |
| 2009-11-10 | 7.68 | 7.75 | 7.62 | 7.63 | 48358 | 371811 | -0.01 | -0.13% |
| 2009-11-09 | 7.61 | 7.65 | 7.54 | 7.64 | 39871 | 303295 | 0.05 | 0.66% |
| 2009-11-06 | 7.65 | 7.68 | 7.52 | 7.59 | 51817 | 393897 | -0.05 | -0.65% |
| 2009-11-05 | 7.44 | 7.64 | 7.41 | 7.64 | 67341 | 509293 | 0.20 | 2.69% |
| 2009-11-04 | 7.41 | 7.55 | 7.38 | 7.44 | 41525 | 309869 | 0.03 | 0.41% |
| 2009-11-03 | 7.22 | 7.43 | 7.19 | 7.41 | 44938 | 330106 | 0.19 | 2.63% |
| 2009-11-02 | 6.98 | 7.24 | 6.88 | 7.22 | 27898 | 197853 | 0.13 | 1.83% |
| 2009-10-30 | 7.09 | 7.21 | 7.03 | 7.09 | 25093 | 179122 | 0.09 | 1.29% |
| 2009-10-29 | 7.08 | 7.08 | 6.98 | 7.00 | 20921 | 146989 | -0.19 | -2.64% |
| 2009-10-28 | 7.03 | 7.19 | 7.00 | 7.19 | 26247 | 185783 | 0.05 | 0.70% |
| 2009-10-27 | 7.36 | 7.36 | 7.11 | 7.14 | 33833 | 244079 | -0.22 | -2.99% |
| 2009-10-26 | 7.45 | 7.52 | 7.32 | 7.36 | 26233 | 193826 | -0.10 | -1.34% |
| 2009-10-23 | 7.45 | 7.58 | 7.40 | 7.46 | 54903 | 411471 | 0.01 | 0.13% |
| 2009-10-22 | 7.50 | 7.57 | 7.38 | 7.45 | 31323 | 234077 | -0.10 | -1.32% |
| 2009-10-21 | 7.40 | 7.67 | 7.31 | 7.55 | 75887 | 570073 | 0.18 | 2.44% |
| 2009-10-20 | 7.35 | 7.53 | 7.32 | 7.37 | 62398 | 461745 | 0.08 | 1.10% |
| 2009-10-19 | 7.15 | 7.38 | 7.10 | 7.29 | 43172 | 312323 | 0.14 | 1.96% |
| 2009-10-16 | 7.24 | 7.25 | 7.03 | 7.15 | 23896 | 169900 | -0.05 | -0.69% |
| 2009-10-15 | 7.35 | 7.35 | 7.15 | 7.20 | 24233 | 174699 | 0.03 | 0.42% |
| 2009-10-14 | 7.24 | 7.33 | 7.14 | 7.17 | 34610 | 250739 | -0.05 | -0.69% |
| 2009-10-13 | 6.98 | 7.22 | 6.94 | 7.22 | 30872 | 218979 | 0.20 | 2.85% |
| 2009-10-12 | 7.02 | 7.20 | 6.92 | 7.02 | 26495 | 187204 | 0.03 | 0.43% |
| 2009-10-09 | 6.69 | 7.06 | 6.66 | 6.99 | 24574 | 168915 | 0.38 | 5.75% |
| 2009-09-30 | 6.60 | 6.77 | 6.58 | 6.61 | 29484 | 197191 | -0.04 | -0.60% |
| 2009-09-29 | 6.77 | 6.79 | 6.35 | 6.65 | 37095 | 242928 | -0.12 | -1.77% |
| 2009-09-28 | 7.15 | 7.19 | 6.72 | 6.77 | 23090 | 161322 | -0.35 | -4.92% |
| 2009-09-25 | 7.09 | 7.21 | 7.02 | 7.12 | 26475 | 188912 | 0.01 | 0.14% |
| 2009-09-24 | 7.08 | 7.26 | 6.87 | 7.11 | 53211 | 375470 | -0.14 | -1.93% |
| 2009-09-23 | 7.68 | 7.70 | 7.20 | 7.25 | 75251 | 562141 | -0.44 | -5.72% |
| 2009-09-22 | 8.12 | 8.32 | 7.66 | 7.69 | 232431 | 1849920 | 0.11 | 1.45% |
| 2009-09-21 | 7.00 | 7.58 | 6.96 | 7.58 | 77137 | 563529 | 0.47 | 6.61% |
| 2009-09-18 | 7.70 | 7.70 | 7.04 | 7.11 | 88911 | 654902 | -0.53 | -6.94% |
| 2009-09-17 | 7.26 | 7.94 | 7.22 | 7.64 | 135705 | 1027622 | 0.41 | 5.67% |
| 2009-09-16 | 6.96 | 7.30 | 6.93 | 7.23 | 80420 | 576073 | 0.27 | 3.88% |
| 2009-09-15 | 6.88 | 7.07 | 6.81 | 6.96 | 51323 | 357510 | 0.08 | 1.16% |
| 2009-09-14 | 6.68 | 6.94 | 6.68 | 6.88 | 44779 | 305955 | 0.17 | 2.53% |
| 2009-09-11 | 6.63 | 6.75 | 6.54 | 6.71 | 30822 | 206938 | 0.06 | 0.90% |
| 2009-09-10 | 6.65 | 6.69 | 6.51 | 6.65 | 25745 | 170392 | -0.02 | -0.30% |
| 2009-09-09 | 6.65 | 6.70 | 6.58 | 6.67 | 29675 | 197210 | -0.02 | -0.30% |
| 2009-09-08 | 6.55 | 6.73 | 6.46 | 6.69 | 29898 | 197421 | 0.14 | 2.14% |
| 2009-09-07 | 6.55 | 6.64 | 6.51 | 6.55 | 32472 | 213873 | -0.01 | -0.15% |
| 2009-09-04 | 6.45 | 6.59 | 6.42 | 6.56 | 31021 | 202148 | 0.11 | 1.71% |
| 2009-09-03 | 6.21 | 6.48 | 6.20 | 6.45 | 30711 | 195632 | 0.23 | 3.70% |
| 2009-09-02 | 6.17 | 6.26 | 6.10 | 6.22 | 17138 | 105899 | 0.04 | 0.65% |
| 2009-09-01 | 6.08 | 6.29 | 6.08 | 6.18 | 19902 | 123280 | 0.05 | 0.82% |
| 2009-08-31 | 6.50 | 6.51 | 6.11 | 6.13 | 34024 | 213524 | -0.50 | -7.54% |
| 2009-08-28 | 6.88 | 6.91 | 6.56 | 6.63 | 34622 | 231205 | -0.27 | -3.91% |
| 2009-08-27 | 6.79 | 7.02 | 6.70 | 6.90 | 43984 | 302651 | 0.10 | 1.47% |
| 2009-08-26 | 6.50 | 6.83 | 6.43 | 6.80 | 44350 | 297348 | 0.33 | 5.10% |
| 2009-08-25 | 6.67 | 6.67 | 6.29 | 6.47 | 36423 | 234770 | -0.16 | -2.41% |
| 2009-08-24 | 6.53 | 6.67 | 6.51 | 6.63 | 48612 | 320759 | 0.23 | 3.59% |
| 2009-08-20 | 6.25 | 6.43 | 6.15 | 6.40 | 35626 | 224596 | 0.23 | 3.73% |
| 2009-08-19 | 6.75 | 6.78 | 6.15 | 6.17 | 44855 | 289647 | -0.63 | -9.27% |
| 2009-08-18 | 6.61 | 6.84 | 6.60 | 6.80 | 28112 | 189088 | 0.14 | 2.10% |
| 2009-08-17 | 7.04 | 7.23 | 6.65 | 6.66 | 41085 | 285389 | -0.49 | -6.85% |
| 2009-08-14 | 7.73 | 7.74 | 7.15 | 7.15 | 46490 | 344382 | -0.55 | -7.14% |
| 2009-08-13 | 7.81 | 7.88 | 7.50 | 7.70 | 37750 | 290852 | -0.09 | -1.16% |
| 2009-08-12 | 8.30 | 8.35 | 7.75 | 7.79 | 56415 | 452854 | -0.55 | -6.59% |
| 2009-08-11 | 8.37 | 8.45 | 8.24 | 8.34 | 61422 | 510841 | -0.01 | -0.12% |
| 2009-08-10 | 8.07 | 8.35 | 8.04 | 8.35 | 97750 | 803260 | 0.34 | 4.25% |
| 2009-08-07 | 8.06 | 8.26 | 7.91 | 8.01 | 66298 | 538374 | -0.04 | -0.50% |
| 2009-08-06 | 8.18 | 8.19 | 7.92 | 8.05 | 58620 | 472701 | -0.21 | -2.54% |
| 2009-08-05 | 8.10 | 8.29 | 8.03 | 8.26 | 94324 | 772383 | 0.14 | 1.72% |
| 2009-08-04 | 8.09 | 8.15 | 7.89 | 8.12 | 62296 | 499593 | 0.00 | 0.00% |
| 2009-08-03 | 7.99 | 8.14 | 7.92 | 8.12 | 55003 | 441081 | 0.15 | 1.88% |
| 2009-07-31 | 7.85 | 8.03 | 7.78 | 7.97 | 57239 | 453170 | 0.18 | 2.31% |
| 2009-07-30 | 7.76 | 7.88 | 7.48 | 7.79 | 64599 | 496707 | 0.08 | 1.04% |
| 2009-07-29 | 8.27 | 8.43 | 7.49 | 7.71 | 104691 | 848992 | -0.60 | -7.22% |
| 2009-07-28 | 8.16 | 8.34 | 8.04 | 8.31 | 84760 | 693972 | 0.15 | 1.84% |
| 2009-07-27 | 8.01 | 8.20 | 8.00 | 8.16 | 55000 | 447154 | 0.14 | 1.75% |
| 2009-07-24 | 8.14 | 8.18 | 7.90 | 8.02 | 67613 | 544945 | -0.08 | -0.99% |
| 2009-07-23 | 8.12 | 8.22 | 8.05 | 8.10 | 63568 | 517029 | -0.07 | -0.86% |
| 2009-07-22 | 8.12 | 8.20 | 8.08 | 8.17 | 56843 | 461704 | 0.07 | 0.86% |
| 2009-07-21 | 8.44 | 8.47 | 8.05 | 8.10 | 101684 | 834743 | -0.30 | -3.57% |
| 2009-07-20 | 8.36 | 8.47 | 8.24 | 8.40 | 95444 | 797521 | 0.04 | 0.48% |
| 2009-07-17 | 8.12 | 8.46 | 8.06 | 8.36 | 125951 | 1042916 | 0.28 | 3.46% |
| 2009-07-16 | 8.11 | 8.25 | 8.03 | 8.08 | 81055 | 659439 | -0.02 | -0.25% |
| 2009-07-15 | 8.21 | 8.21 | 8.04 | 8.10 | 113780 | 922736 | -0.07 | -0.86% |
| 2009-07-14 | 8.13 | 8.30 | 8.05 | 8.17 | 100224 | 821062 | 0.06 | 0.74% |
| 2009-07-13 | 8.00 | 8.25 | 7.94 | 8.11 | 106095 | 861587 | 0.12 | 1.50% |
| 2009-07-10 | 7.99 | 8.12 | 7.92 | 7.99 | 96556 | 774578 | 0.02 | 0.25% |
| 2009-07-09 | 7.80 | 8.04 | 7.78 | 7.97 | 97095 | 769719 | 0.15 | 1.92% |
| 2009-07-08 | 7.74 | 7.84 | 7.62 | 7.82 | 61478 | 473883 | 0.11 | 1.43% |
| 2009-07-07 | 7.70 | 7.82 | 7.66 | 7.71 | 64524 | 499342 | 0.01 | 0.13% |
| 2009-07-06 | 7.76 | 7.81 | 7.60 | 7.70 | 52635 | 404546 | -0.07 | -0.90% |
| 2009-07-03 | 7.73 | 7.84 | 7.61 | 7.77 | 62109 | 479500 | 0.00 | 0.00% |
| 2009-07-02 | 7.85 | 7.90 | 7.65 | 7.77 | 66525 | 515915 | -0.06 | -0.77% |
| 2009-07-01 | 7.76 | 8.08 | 7.73 | 7.83 | 78267 | 617969 | 0.03 | 0.39% |
| 2009-06-30 | 7.92 | 7.95 | 7.71 | 7.80 | 59537 | 463245 | -0.09 | -1.14% |
| 2009-06-29 | 8.01 | 8.14 | 7.81 | 7.89 | 71870 | 570663 | -0.12 | -1.50% |
| 2009-06-26 | 7.85 | 8.06 | 7.80 | 8.01 | 110865 | 884007 | 0.16 | 2.04% |
| 2009-06-25 | 7.88 | 7.88 | 7.73 | 7.85 | 57916 | 452170 | 0.00 | 0.00% |
| 2009-06-24 | 7.73 | 7.85 | 7.68 | 7.85 | 70882 | 550421 | 0.10 | 1.29% |
| 2009-06-23 | 7.60 | 7.83 | 7.50 | 7.75 | 81532 | 629010 | 0.07 | 0.91% |
| 2009-06-22 | 7.74 | 7.85 | 7.60 | 7.68 | 70683 | 547073 | 0.04 | 0.52% |
| 2009-06-19 | 7.67 | 7.72 | 7.54 | 7.64 | 53444 | 407509 | -0.03 | -0.39% |
| 2009-06-18 | 7.82 | 7.83 | 7.65 | 7.67 | 70114 | 540700 | -0.28 | -3.52% |
| 2009-06-17 | 7.93 | 7.96 | 7.75 | 7.95 | 74942 | 590907 | 0.06 | 0.76% |
| 2009-06-16 | 7.69 | 7.95 | 7.61 | 7.89 | 69149 | 538810 | 0.19 | 2.47% |
| 2009-06-15 | 7.59 | 7.74 | 7.51 | 7.70 | 41843 | 319418 | 0.14 | 1.85% |
| 2009-06-12 | 7.84 | 7.90 | 7.45 | 7.56 | 66160 | 506454 | -0.33 | -4.18% |
| N 2009-06-11 | 7.87 | 8.18 | 7.80 | 7.89 | 136003 | 1085746 | 0.10 | 1.28% |
| 2009-06-10 | 7.64 | 7.82 | 7.61 | 7.79 | 83973 | 651026 | 0.14 | 1.83% |
| 2009-06-09 | 7.47 | 7.68 | 7.39 | 7.65 | 50052 | 377567 | 0.17 | 2.27% |
| 2009-06-08 | 7.45 | 7.65 | 7.39 | 7.48 | 40953 | 307507 | 0.01 | 0.13% |
| 2009-06-05 | 7.69 | 7.72 | 7.46 | 7.47 | 54425 | 413325 | -0.20 | -2.61% |
| 2009-06-04 | 7.78 | 7.80 | 7.48 | 7.67 | 71268 | 545940 | -0.11 | -1.41% |
| 2009-06-03 | 7.70 | 7.81 | 7.69 | 7.78 | 66988 | 520295 | 0.02 | 0.26% |
| 2009-06-02 | 7.82 | 7.88 | 7.65 | 7.76 | 78560 | 608282 | -0.07 | -0.89% |
| 2009-06-01 | 7.74 | 7.91 | 7.71 | 7.83 | 139336 | 1089838 | 0.24 | 3.16% |
