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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 8.66 | 8.94 | 8.40 | 8.51 | 266207 | 2320844 | -0.09 | -1.05% |
| 2009-11-25 | 8.31 | 8.63 | 8.22 | 8.60 | 142973 | 1207741 | 0.28 | 3.37% |
| 2009-11-24 | 8.78 | 8.97 | 8.25 | 8.32 | 238092 | 2072296 | -0.46 | -5.24% |
| 2009-11-23 | 8.71 | 8.80 | 8.66 | 8.78 | 158353 | 1382796 | 0.04 | 0.46% |
| 2009-11-20 | 8.75 | 8.82 | 8.64 | 8.74 | 125298 | 1094134 | -0.05 | -0.57% |
| 2009-11-19 | 8.60 | 8.82 | 8.60 | 8.79 | 154170 | 1345246 | 0.15 | 1.74% |
| 2009-11-18 | 8.58 | 8.66 | 8.51 | 8.64 | 132836 | 1141870 | 0.07 | 0.82% |
| 2009-11-17 | 8.69 | 8.71 | 8.49 | 8.57 | 174681 | 1501069 | -0.03 | -0.35% |
| 2009-11-16 | 8.55 | 8.68 | 8.46 | 8.60 | 219716 | 1880522 | 0.15 | 1.77% |
| 2009-11-13 | 8.19 | 8.45 | 8.12 | 8.45 | 240660 | 2001381 | 0.21 | 2.55% |
| 2009-11-12 | 8.02 | 8.37 | 8.02 | 8.24 | 240863 | 1985986 | 0.21 | 2.62% |
| 2009-11-11 | 8.09 | 8.10 | 7.92 | 8.03 | 127542 | 1021289 | -0.08 | -0.99% |
| 2009-11-10 | 8.19 | 8.23 | 8.11 | 8.11 | 101563 | 828031 | -0.05 | -0.61% |
| 2009-11-09 | 8.12 | 8.21 | 8.06 | 8.16 | 110706 | 901358 | 0.08 | 0.99% |
| 2009-11-06 | 8.20 | 8.23 | 8.05 | 8.08 | 161458 | 1311917 | -0.03 | -0.37% |
| 2009-11-05 | 8.00 | 8.15 | 7.96 | 8.11 | 168885 | 1360010 | 0.13 | 1.63% |
| 2009-11-04 | 7.97 | 8.05 | 7.88 | 7.98 | 100511 | 800466 | 0.04 | 0.50% |
| 2009-11-03 | 7.76 | 7.97 | 7.75 | 7.94 | 107674 | 849879 | 0.18 | 2.32% |
| 2009-11-02 | 7.48 | 7.76 | 7.42 | 7.76 | 66453 | 507973 | 0.14 | 1.84% |
| 2009-10-30 | 7.65 | 7.74 | 7.40 | 7.62 | 57084 | 437316 | 0.06 | 0.79% |
| 2009-10-29 | 7.65 | 7.65 | 7.52 | 7.56 | 52972 | 401475 | -0.22 | -2.83% |
| 2009-10-28 | 7.69 | 7.78 | 7.58 | 7.78 | 54770 | 420254 | 0.10 | 1.30% |
| 2009-10-27 | 7.97 | 7.97 | 7.65 | 7.68 | 87688 | 684066 | -0.33 | -4.12% |
| 2009-10-26 | 7.98 | 8.07 | 7.88 | 8.01 | 94352 | 752020 | 0.05 | 0.63% |
| 2009-10-23 | 7.86 | 8.03 | 7.83 | 7.96 | 116041 | 921606 | 0.15 | 1.92% |
| 2009-10-22 | 7.93 | 7.93 | 7.79 | 7.81 | 89217 | 698973 | -0.14 | -1.76% |
| 2009-10-21 | 7.92 | 8.02 | 7.88 | 7.95 | 98155 | 780674 | 0.00 | 0.00% |
| 2009-10-20 | 7.87 | 8.01 | 7.85 | 7.95 | 107613 | 854626 | 0.09 | 1.15% |
| 2009-10-19 | 7.66 | 7.88 | 7.63 | 7.86 | 90953 | 709481 | 0.15 | 1.95% |
| 2009-10-16 | 7.76 | 7.83 | 7.59 | 7.71 | 71433 | 549787 | -0.07 | -0.90% |
| 2009-10-15 | 7.82 | 7.90 | 7.69 | 7.78 | 113855 | 884605 | 0.03 | 0.39% |
| 2009-10-14 | 7.63 | 7.84 | 7.61 | 7.75 | 99925 | 773125 | 0.10 | 1.31% |
| 2009-10-13 | 7.53 | 7.66 | 7.50 | 7.65 | 53748 | 407942 | 0.05 | 0.66% |
| 2009-10-12 | 7.58 | 7.67 | 7.47 | 7.60 | 72669 | 548760 | 0.01 | 0.13% |
| 2009-10-09 | 7.38 | 7.59 | 7.32 | 7.59 | 75841 | 568420 | 0.31 | 4.26% |
| 2009-09-30 | 7.31 | 7.41 | 7.23 | 7.28 | 45652 | 333327 | 0.04 | 0.55% |
| 2009-09-29 | 7.56 | 7.56 | 7.10 | 7.24 | 65130 | 474378 | -0.32 | -4.23% |
| 2009-09-28 | 7.65 | 7.85 | 7.51 | 7.56 | 101855 | 778372 | -0.24 | -3.08% |
| N 2009-09-25 | 8.10 | 8.30 | 7.76 | 7.80 | 160253 | 1274769 | 0.13 | 1.70% |
| N 2009-09-24 | 7.67 | 7.85 | 7.44 | 7.67 | 68325 | 520247 | -0.01 | -0.13% |
| 2009-09-23 | 7.76 | 7.80 | 7.50 | 7.68 | 77548 | 593549 | -0.05 | -0.65% |
| 2009-09-22 | 8.00 | 8.15 | 7.68 | 7.73 | 130232 | 1030846 | -0.31 | -3.86% |
| N 2009-09-21 | 7.92 | 8.08 | 7.66 | 8.04 | 151528 | 1181847 | 0.04 | 0.50% |
| N 2009-09-18 | 8.09 | 8.34 | 7.93 | 8.00 | 169006 | 1375366 | -0.08 | -0.99% |
| 2009-09-17 | 7.82 | 8.16 | 7.82 | 8.08 | 121414 | 975520 | 0.24 | 3.06% |
| N 2009-09-16 | 7.91 | 7.97 | 7.67 | 7.84 | 120689 | 943915 | -0.13 | -1.63% |
| 2009-09-14 | 7.78 | 8.06 | 7.69 | 7.97 | 175512 | 1384451 | 0.28 | 3.64% |
| 2009-09-11 | 7.51 | 7.78 | 7.51 | 7.69 | 98297 | 757877 | 0.15 | 1.99% |
| 2009-09-10 | 7.67 | 7.81 | 7.50 | 7.54 | 96972 | 741386 | -0.16 | -2.08% |
| 2009-09-09 | 7.60 | 7.74 | 7.50 | 7.70 | 88908 | 676429 | 0.10 | 1.32% |
| 2009-09-08 | 7.42 | 7.62 | 7.37 | 7.60 | 76117 | 572882 | 0.10 | 1.33% |
| 2009-09-07 | 7.52 | 7.59 | 7.41 | 7.50 | 77320 | 581582 | 0.00 | 0.00% |
| 2009-09-04 | 7.40 | 7.54 | 7.33 | 7.50 | 69589 | 518053 | 0.05 | 0.67% |
| 2009-09-03 | 7.17 | 7.49 | 7.13 | 7.45 | 68616 | 503797 | 0.29 | 4.05% |
| 2009-09-02 | 7.10 | 7.20 | 7.05 | 7.16 | 29147 | 207771 | 0.04 | 0.56% |
| 2009-09-01 | 7.14 | 7.27 | 7.05 | 7.12 | 44083 | 316056 | -0.04 | -0.56% |
| 2009-08-31 | 7.48 | 7.55 | 7.15 | 7.16 | 75402 | 548630 | -0.37 | -4.91% |
| N 2009-08-28 | 7.75 | 7.75 | 7.50 | 7.53 | 70790 | 534927 | -0.26 | -3.34% |
| N 2009-08-27 | 7.85 | 7.99 | 7.55 | 7.79 | 135638 | 1056065 | -0.14 | -1.76% |
| N 2009-08-26 | 7.50 | 8.00 | 7.42 | 7.93 | 147273 | 1149719 | 0.35 | 4.62% |
| 2009-08-25 | 7.81 | 7.85 | 7.20 | 7.58 | 110072 | 818175 | -0.22 | -2.82% |
| 2009-08-24 | 7.73 | 7.98 | 7.60 | 7.80 | 80315 | 625484 | 0.06 | 0.78% |
| 2009-08-21 | 7.44 | 7.89 | 7.37 | 7.74 | 102236 | 786092 | 0.32 | 4.31% |
| 2009-08-20 | 7.30 | 7.47 | 7.24 | 7.42 | 56098 | 413941 | 0.22 | 3.06% |
| N 2009-08-19 | 7.62 | 7.62 | 7.11 | 7.20 | 67148 | 494777 | -0.42 | -5.51% |
| 2009-08-18 | 7.29 | 7.68 | 7.28 | 7.62 | 88688 | 660226 | 0.29 | 3.96% |
| 2009-08-17 | 7.90 | 7.94 | 7.28 | 7.33 | 139763 | 1057388 | -0.64 | -8.03% |
| 2009-08-14 | 8.40 | 8.42 | 7.90 | 7.97 | 96412 | 780868 | -0.42 | -5.01% |
| 2009-08-13 | 8.35 | 8.49 | 8.18 | 8.39 | 73850 | 616513 | 0.04 | 0.48% |
| 2009-08-12 | 9.00 | 9.06 | 8.29 | 8.35 | 130643 | 1124014 | -0.73 | -8.04% |
| 2009-08-11 | 9.00 | 9.26 | 8.90 | 9.08 | 97239 | 883711 | 0.10 | 1.11% |
| 2009-08-10 | 9.20 | 9.33 | 8.56 | 8.98 | 146778 | 1312653 | -0.07 | -0.77% |
| 2009-08-07 | 9.11 | 9.44 | 8.95 | 9.05 | 183778 | 1687417 | -0.06 | -0.66% |
| 2009-08-06 | 9.43 | 9.43 | 8.86 | 9.11 | 182434 | 1671553 | -0.34 | -3.60% |
| 2009-08-05 | 9.56 | 9.80 | 9.31 | 9.45 | 273269 | 2610762 | -0.12 | -1.25% |
| 2009-08-04 | 8.99 | 9.77 | 8.85 | 9.57 | 392413 | 3634832 | 0.54 | 5.98% |
| 2009-08-03 | 8.20 | 9.18 | 8.20 | 9.03 | 321100 | 2822431 | 0.65 | 7.76% |
| 2009-07-31 | 8.13 | 8.42 | 8.13 | 8.38 | 149190 | 1238566 | 0.28 | 3.46% |
| 2009-07-30 | 8.12 | 8.27 | 7.79 | 8.10 | 128769 | 1033249 | -0.02 | -0.25% |
| 2009-07-29 | 8.68 | 8.69 | 7.88 | 8.12 | 210942 | 1758870 | -0.61 | -6.99% |
| N 2009-07-28 | 8.27 | 8.77 | 8.21 | 8.73 | 323258 | 2771173 | 0.46 | 5.56% |
| 2009-07-27 | 8.18 | 8.29 | 8.13 | 8.27 | 108468 | 889606 | 0.12 | 1.47% |
| 2009-07-24 | 8.33 | 8.38 | 8.04 | 8.15 | 150000 | 1228799 | -0.14 | -1.69% |
| 2009-07-23 | 8.23 | 8.41 | 8.14 | 8.29 | 112027 | 927598 | 0.11 | 1.34% |
| 2009-07-22 | 8.12 | 8.28 | 8.08 | 8.18 | 100488 | 821629 | 0.05 | 0.61% |
| 2009-07-21 | 8.40 | 8.56 | 8.09 | 8.13 | 174086 | 1446410 | -0.26 | -3.10% |
| 2009-07-20 | 8.22 | 8.42 | 8.17 | 8.39 | 164032 | 1368894 | 0.18 | 2.19% |
| 2009-07-17 | 8.18 | 8.27 | 8.01 | 8.21 | 124646 | 1016743 | -0.01 | -0.12% |
| 2009-07-16 | 8.33 | 8.48 | 8.22 | 8.22 | 213204 | 1777117 | -0.11 | -1.32% |
| 2009-07-15 | 8.16 | 8.35 | 8.04 | 8.33 | 200746 | 1640016 | 0.17 | 2.08% |
| 2009-07-14 | 7.76 | 8.20 | 7.75 | 8.16 | 333934 | 2676920 | 0.41 | 5.29% |
| 2009-07-13 | 7.71 | 7.83 | 7.65 | 7.75 | 140681 | 1091067 | 0.03 | 0.39% |
| 2009-07-10 | 7.74 | 7.80 | 7.64 | 7.72 | 134910 | 1041180 | -0.01 | -0.13% |
| 2009-07-09 | 7.59 | 7.74 | 7.57 | 7.73 | 155895 | 1195235 | 0.12 | 1.58% |
| 2009-07-08 | 7.58 | 7.62 | 7.45 | 7.61 | 119186 | 898939 | -0.02 | -0.26% |
| 2009-07-07 | 7.74 | 7.76 | 7.61 | 7.63 | 131254 | 1006713 | -0.11 | -1.42% |
| N 2009-07-06 | 7.62 | 7.79 | 7.57 | 7.74 | 180996 | 1387235 | 0.18 | 2.38% |
| 2009-07-03 | 7.49 | 7.59 | 7.47 | 7.56 | 138850 | 1046933 | 0.10 | 1.34% |
| 2009-07-02 | 7.42 | 7.48 | 7.40 | 7.46 | 100626 | 748893 | 0.08 | 1.08% |
| 2009-07-01 | 7.36 | 7.45 | 7.33 | 7.38 | 90659 | 669452 | 0.01 | 0.14% |
| 2009-06-30 | 7.55 | 7.58 | 7.35 | 7.37 | 118112 | 879172 | -0.18 | -2.38% |
| 2009-06-29 | 7.63 | 7.72 | 7.41 | 7.55 | 150102 | 1136569 | -0.35 | -4.43% |
| 2009-06-26 | 7.89 | 7.92 | 7.74 | 7.90 | 141550 | 1108988 | 0.09 | 1.15% |
| 2009-06-25 | 7.88 | 7.95 | 7.75 | 7.81 | 142741 | 1117534 | -0.08 | -1.01% |
| 2009-06-24 | 7.69 | 7.97 | 7.63 | 7.89 | 255737 | 1998372 | 0.16 | 2.07% |
| 2009-06-23 | 7.34 | 7.83 | 7.30 | 7.73 | 251357 | 1905157 | 0.31 | 4.18% |
| 2009-06-22 | 7.50 | 7.69 | 7.40 | 7.42 | 183698 | 1383948 | 0.06 | 0.81% |
| 2009-06-18 | 7.35 | 7.41 | 7.29 | 7.36 | 90941 | 669046 | 0.01 | 0.14% |
| 2009-06-17 | 7.23 | 7.37 | 7.19 | 7.35 | 74003 | 540592 | 0.14 | 1.94% |
| 2009-06-16 | 7.21 | 7.30 | 7.17 | 7.21 | 60375 | 435992 | -0.07 | -0.96% |
| 2009-06-15 | 7.17 | 7.28 | 7.12 | 7.28 | 46379 | 333411 | 0.10 | 1.39% |
| 2009-06-12 | 7.36 | 7.37 | 7.10 | 7.18 | 77487 | 561825 | -0.13 | -1.78% |
| 2009-06-11 | 7.47 | 7.49 | 7.30 | 7.31 | 124907 | 922703 | -0.21 | -2.79% |
| 2009-06-10 | 7.29 | 7.58 | 7.26 | 7.52 | 210793 | 1571462 | 0.26 | 3.58% |
| 2009-06-09 | 7.15 | 7.27 | 7.10 | 7.26 | 65146 | 469680 | 0.09 | 1.25% |
| N 2009-06-08 | 7.25 | 7.29 | 7.14 | 7.17 | 79023 | 568891 | -0.10 | -1.38% |
| 2009-06-05 | 7.33 | 7.39 | 7.24 | 7.27 | 81199 | 594153 | -0.08 | -1.09% |
| 2009-06-04 | 7.40 | 7.40 | 7.21 | 7.35 | 113756 | 829563 | -0.10 | -1.34% |
| 2009-06-03 | 7.22 | 7.56 | 7.19 | 7.45 | 199851 | 1479120 | 0.26 | 3.62% |
| 2009-06-02 | 7.25 | 7.29 | 7.18 | 7.19 | 75277 | 544131 | -0.04 | -0.55% |
| 2009-06-01 | 7.14 | 7.26 | 7.14 | 7.23 | 87824 | 633453 | 0.08 | 1.12% |
| 2009-05-27 | 7.24 | 7.34 | 7.11 | 7.15 | 87493 | 630651 | 0.10 | 1.42% |
| 2009-05-26 | 7.06 | 7.12 | 7.01 | 7.05 | 50962 | 360144 | 0.00 | 0.00% |
