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 | 8.25 | 8.33 | 7.74 | 7.82 | 250153 | 1994042 | -0.58 | -6.91% |
| 2009-11-26 | 8.15 | 8.86 | 8.10 | 8.40 | 584985 | 4949732 | 0.25 | 3.07% |
| 2009-11-25 | 7.72 | 8.19 | 7.65 | 8.15 | 159858 | 1273537 | 0.40 | 5.16% |
| 2009-11-24 | 8.40 | 8.42 | 7.60 | 7.75 | 221446 | 1793928 | -0.60 | -7.19% |
| 2009-11-23 | 8.14 | 8.35 | 8.07 | 8.35 | 188988 | 1556335 | 0.21 | 2.58% |
| 2009-11-20 | 8.10 | 8.24 | 8.00 | 8.14 | 144101 | 1170854 | 0.01 | 0.12% |
| 2009-11-19 | 7.93 | 8.14 | 7.91 | 8.13 | 200164 | 1605936 | 0.21 | 2.65% |
| 2009-11-18 | 8.00 | 8.03 | 7.81 | 7.92 | 154589 | 1219858 | -0.05 | -0.63% |
| 2009-11-16 | 7.78 | 8.06 | 7.77 | 7.97 | 203535 | 1618519 | 0.20 | 2.57% |
| 2009-11-13 | 7.65 | 7.77 | 7.58 | 7.77 | 86066 | 661042 | 0.12 | 1.57% |
| 2009-11-12 | 7.65 | 7.78 | 7.60 | 7.65 | 83903 | 645172 | 0.01 | 0.13% |
| 2009-11-11 | 7.69 | 7.69 | 7.51 | 7.64 | 99343 | 755528 | -0.07 | -0.91% |
| 2009-11-10 | 7.96 | 7.99 | 7.70 | 7.71 | 257547 | 2015481 | -0.08 | -1.03% |
| 2009-11-09 | 7.73 | 7.79 | 7.62 | 7.79 | 151780 | 1168856 | 0.11 | 1.43% |
| 2009-11-06 | 7.58 | 7.79 | 7.49 | 7.68 | 198256 | 1515564 | 0.15 | 1.99% |
| 2009-11-05 | 7.45 | 7.58 | 7.36 | 7.53 | 136079 | 1017001 | 0.13 | 1.76% |
| 2009-11-04 | 7.37 | 7.49 | 7.32 | 7.40 | 91355 | 676402 | 0.03 | 0.41% |
| 2009-11-03 | 7.20 | 7.38 | 7.18 | 7.37 | 90645 | 662719 | 0.19 | 2.65% |
| 2009-11-02 | 6.96 | 7.19 | 6.89 | 7.18 | 53492 | 378924 | 0.12 | 1.70% |
| 2009-10-30 | 7.05 | 7.17 | 7.04 | 7.06 | 40742 | 289438 | 0.09 | 1.29% |
| 2009-10-29 | 7.10 | 7.16 | 6.93 | 6.97 | 49942 | 352692 | -0.24 | -3.33% |
| 2009-10-28 | 7.10 | 7.24 | 7.07 | 7.21 | 43499 | 311537 | 0.06 | 0.84% |
| 2009-10-27 | 7.40 | 7.41 | 7.14 | 7.15 | 69961 | 506332 | -0.31 | -4.16% |
| 2009-10-26 | 7.41 | 7.52 | 7.35 | 7.46 | 79680 | 592919 | 0.03 | 0.40% |
| 2009-10-23 | 7.24 | 7.54 | 7.24 | 7.43 | 136304 | 1010514 | 0.16 | 2.20% |
| 2009-10-22 | 7.24 | 7.32 | 7.19 | 7.27 | 49006 | 355704 | 0.03 | 0.41% |
| 2009-10-21 | 7.38 | 7.38 | 7.22 | 7.24 | 95929 | 699516 | -0.17 | -2.29% |
| 2009-10-20 | 7.43 | 7.43 | 7.30 | 7.41 | 121728 | 897325 | 0.01 | 0.14% |
| 2009-10-19 | 7.35 | 7.48 | 7.22 | 7.40 | 141175 | 1038387 | 0.12 | 1.65% |
| 2009-10-16 | 7.30 | 7.42 | 7.09 | 7.28 | 138649 | 1005414 | 0.00 | 0.00% |
| 2009-10-15 | 7.11 | 7.29 | 7.09 | 7.28 | 85023 | 610524 | 0.18 | 2.54% |
| 2009-10-14 | 7.03 | 7.20 | 7.00 | 7.10 | 68025 | 484457 | 0.06 | 0.85% |
| 2009-10-13 | 6.77 | 7.04 | 6.77 | 7.04 | 58404 | 406141 | 0.18 | 2.62% |
| 2009-10-12 | 6.98 | 6.99 | 6.78 | 6.86 | 44487 | 306098 | 0.00 | 0.00% |
| 2009-10-09 | 6.70 | 6.86 | 6.61 | 6.86 | 43989 | 297709 | 0.30 | 4.57% |
| 2009-09-30 | 6.54 | 6.69 | 6.53 | 6.56 | 34628 | 228734 | 0.05 | 0.77% |
| 2009-09-29 | 6.69 | 6.70 | 6.34 | 6.51 | 66274 | 430663 | -0.19 | -2.84% |
| 2009-09-28 | 7.06 | 7.15 | 6.64 | 6.70 | 87655 | 607829 | -0.38 | -5.37% |
| 2009-09-25 | 7.40 | 7.55 | 7.03 | 7.08 | 150420 | 1085428 | -0.55 | -7.21% |
| 2009-09-24 | 7.39 | 7.89 | 7.39 | 7.63 | 362452 | 2767687 | 0.35 | 4.81% |
| 2009-09-23 | 7.10 | 7.32 | 6.94 | 7.28 | 125100 | 898055 | 0.18 | 2.54% |
| 2009-09-22 | 7.24 | 7.35 | 7.04 | 7.10 | 64282 | 463613 | -0.14 | -1.93% |
| 2009-09-21 | 7.09 | 7.24 | 6.89 | 7.24 | 58293 | 411864 | 0.07 | 0.98% |
| 2009-09-18 | 7.54 | 7.57 | 7.11 | 7.17 | 97490 | 715701 | -0.33 | -4.40% |
| 2009-09-17 | 7.29 | 7.56 | 7.26 | 7.50 | 115127 | 859600 | 0.19 | 2.60% |
| 2009-09-16 | 7.38 | 7.38 | 7.12 | 7.31 | 75722 | 548324 | -0.06 | -0.81% |
| 2009-09-15 | 7.30 | 7.47 | 7.21 | 7.37 | 91563 | 672308 | 0.11 | 1.51% |
| 2009-09-14 | 7.13 | 7.30 | 7.10 | 7.26 | 69648 | 503450 | 0.10 | 1.40% |
| 2009-09-11 | 6.98 | 7.24 | 6.96 | 7.16 | 71740 | 512699 | 0.13 | 1.85% |
| 2009-09-10 | 7.07 | 7.12 | 7.00 | 7.03 | 42382 | 298941 | -0.07 | -0.99% |
| 2009-09-09 | 7.09 | 7.12 | 6.92 | 7.10 | 64802 | 455619 | 0.03 | 0.42% |
| 2009-09-08 | 6.98 | 7.12 | 6.86 | 7.07 | 62630 | 440637 | 0.07 | 1.00% |
| 2009-09-07 | 7.05 | 7.17 | 6.91 | 7.00 | 87981 | 620868 | 0.19 | 2.79% |
| 2009-09-03 | 6.52 | 6.85 | 6.52 | 6.81 | 51944 | 348456 | 0.31 | 4.77% |
| 2009-09-02 | 6.42 | 6.58 | 6.40 | 6.50 | 31628 | 205361 | 0.00 | 0.00% |
| 2009-09-01 | 6.52 | 6.70 | 6.42 | 6.50 | 44743 | 293858 | -0.10 | -1.51% |
| 2009-08-31 | 7.10 | 7.10 | 6.59 | 6.60 | 57680 | 392042 | -0.57 | -7.95% |
| 2009-08-28 | 7.38 | 7.40 | 7.10 | 7.17 | 56759 | 408340 | -0.23 | -3.11% |
| 2009-08-27 | 7.37 | 7.52 | 7.28 | 7.40 | 75045 | 556178 | -0.01 | -0.14% |
| 2009-08-26 | 7.20 | 7.53 | 7.00 | 7.41 | 111172 | 819812 | 0.15 | 2.07% |
| 2009-08-25 | 7.41 | 7.42 | 7.00 | 7.26 | 93745 | 676692 | -0.24 | -3.20% |
| 2009-08-24 | 7.27 | 7.65 | 7.13 | 7.50 | 122962 | 908664 | 0.25 | 3.45% |
| 2009-08-21 | 7.10 | 7.26 | 7.05 | 7.25 | 85700 | 613890 | 0.07 | 0.97% |
| 2009-08-20 | 6.90 | 7.23 | 6.82 | 7.18 | 83396 | 585959 | 0.24 | 3.46% |
| N 2009-08-19 | 7.00 | 7.01 | 6.68 | 6.94 | 61224 | 418900 | -0.03 | -0.43% |
| 2009-08-18 | 6.70 | 7.05 | 6.62 | 6.97 | 59088 | 404782 | 0.23 | 3.41% |
| 2009-08-17 | 7.38 | 7.40 | 6.68 | 6.74 | 89932 | 631040 | -0.68 | -9.16% |
| 2009-08-14 | 7.91 | 7.94 | 7.30 | 7.42 | 72960 | 554303 | -0.49 | -6.20% |
| 2009-08-13 | 7.78 | 7.97 | 7.74 | 7.91 | 57673 | 454388 | 0.11 | 1.41% |
| 2009-08-12 | 8.27 | 8.27 | 7.78 | 7.80 | 82576 | 658379 | -0.47 | -5.68% |
| 2009-08-11 | 8.26 | 8.32 | 8.10 | 8.27 | 48838 | 401729 | 0.03 | 0.36% |
| 2009-08-10 | 8.27 | 8.39 | 8.06 | 8.24 | 75864 | 623360 | 0.05 | 0.61% |
| 2009-08-07 | 8.50 | 8.65 | 8.17 | 8.19 | 120852 | 1016672 | -0.37 | -4.32% |
| 2009-08-06 | 8.55 | 8.76 | 8.45 | 8.56 | 173073 | 1483399 | -0.26 | -2.95% |
| 2009-08-05 | 8.60 | 9.07 | 8.60 | 8.82 | 406117 | 3584755 | 0.52 | 6.26% |
| 2009-08-04 | 8.20 | 8.37 | 8.10 | 8.30 | 112743 | 931770 | 0.11 | 1.34% |
| 2009-08-03 | 8.15 | 8.25 | 8.10 | 8.19 | 105728 | 865993 | 0.06 | 0.74% |
| 2009-07-31 | 8.01 | 8.15 | 7.94 | 8.13 | 98192 | 792331 | 0.17 | 2.14% |
| 2009-07-30 | 7.71 | 7.97 | 7.56 | 7.96 | 113671 | 887323 | 0.20 | 2.58% |
| 2009-07-29 | 8.37 | 8.37 | 7.53 | 7.76 | 165664 | 1332447 | -0.61 | -7.29% |
| 2009-07-28 | 8.40 | 8.42 | 8.20 | 8.37 | 132188 | 1097559 | -0.05 | -0.59% |
| 2009-07-27 | 8.40 | 8.50 | 8.28 | 8.42 | 128566 | 1078593 | 0.09 | 1.08% |
| 2009-07-24 | 8.60 | 8.67 | 8.17 | 8.33 | 149315 | 1254391 | -0.25 | -2.91% |
| 2009-07-23 | 8.52 | 8.66 | 8.47 | 8.58 | 125344 | 1069820 | 0.02 | 0.23% |
| 2009-07-22 | 8.40 | 8.70 | 8.33 | 8.56 | 168078 | 1439037 | 0.11 | 1.30% |
| N 2009-07-21 | 8.55 | 8.87 | 8.43 | 8.45 | 356455 | 3094678 | -0.02 | -0.24% |
| N 2009-07-20 | 8.22 | 8.55 | 8.15 | 8.47 | 185042 | 1547112 | 0.26 | 3.17% |
| 2009-07-17 | 8.22 | 8.42 | 8.06 | 8.21 | 126670 | 1044513 | -0.03 | -0.36% |
| 2009-07-16 | 8.43 | 8.48 | 8.22 | 8.24 | 164803 | 1375932 | -0.19 | -2.25% |
| 2009-07-15 | 8.38 | 8.64 | 8.30 | 8.43 | 237164 | 1998409 | -0.10 | -1.17% |
| 2009-07-14 | 8.00 | 8.60 | 8.00 | 8.53 | 360597 | 3001670 | 0.66 | 8.39% |
| N 2009-07-13 | 7.77 | 7.98 | 7.72 | 7.87 | 125093 | 982276 | 0.07 | 0.90% |
| 2009-07-10 | 7.92 | 7.96 | 7.78 | 7.80 | 145361 | 1143862 | -0.11 | -1.39% |
| 2009-07-09 | 7.89 | 8.07 | 7.80 | 7.91 | 156183 | 1237485 | 0.03 | 0.38% |
| 2009-07-08 | 7.96 | 8.03 | 7.69 | 7.88 | 147644 | 1162370 | -0.11 | -1.38% |
| 2009-07-07 | 8.01 | 8.25 | 7.85 | 7.99 | 178338 | 1430665 | -0.09 | -1.11% |
| 2009-07-06 | 7.71 | 8.29 | 7.55 | 8.08 | 269189 | 2118382 | 0.38 | 4.93% |
| 2009-07-03 | 7.70 | 7.80 | 7.50 | 7.70 | 201360 | 1539749 | -0.08 | -1.03% |
| 2009-07-02 | 7.40 | 7.87 | 7.40 | 7.78 | 329994 | 2524156 | 0.40 | 5.42% |
| 2009-07-01 | 7.37 | 7.44 | 7.26 | 7.38 | 143779 | 1058197 | 0.03 | 0.41% |
| 2009-06-30 | 7.19 | 7.44 | 7.19 | 7.35 | 178154 | 1307758 | 0.16 | 2.23% |
| 2009-06-29 | 7.16 | 7.24 | 7.11 | 7.19 | 73642 | 528529 | 0.01 | 0.14% |
| 2009-06-26 | 7.12 | 7.25 | 7.03 | 7.18 | 104524 | 745894 | 0.06 | 0.84% |
| 2009-06-25 | 7.23 | 7.23 | 7.07 | 7.12 | 85369 | 608468 | -0.07 | -0.97% |
| 2009-06-24 | 7.11 | 7.24 | 7.10 | 7.19 | 55090 | 395741 | 0.08 | 1.12% |
| 2009-06-23 | 7.06 | 7.22 | 7.01 | 7.11 | 76383 | 543578 | -0.09 | -1.25% |
| 2009-06-22 | 7.53 | 7.53 | 7.19 | 7.20 | 124803 | 914531 | -0.26 | -3.48% |
| 2009-06-19 | 7.31 | 7.58 | 7.30 | 7.46 | 153288 | 1140174 | 0.16 | 2.19% |
| 2009-06-18 | 7.29 | 7.35 | 7.23 | 7.30 | 76114 | 554258 | 0.03 | 0.41% |
| 2009-06-17 | 7.18 | 7.31 | 7.08 | 7.27 | 81321 | 587107 | 0.14 | 1.96% |
| 2009-06-16 | 7.18 | 7.22 | 7.11 | 7.13 | 46792 | 334724 | -0.11 | -1.52% |
| 2009-06-15 | 7.10 | 7.24 | 7.06 | 7.24 | 58736 | 419904 | 0.13 | 1.83% |
| 2009-06-12 | 7.15 | 7.24 | 7.04 | 7.11 | 79710 | 569192 | -0.06 | -0.84% |
| 2009-06-11 | 7.32 | 7.33 | 7.15 | 7.17 | 92140 | 666447 | -0.17 | -2.32% |
| 2009-06-10 | 7.30 | 7.35 | 7.22 | 7.34 | 100802 | 735057 | 0.08 | 1.10% |
| 2009-06-09 | 7.30 | 7.35 | 7.10 | 7.26 | 84786 | 610546 | -0.11 | -1.49% |
| 2009-06-08 | 7.26 | 7.45 | 7.20 | 7.37 | 88994 | 653402 | 0.11 | 1.51% |
| 2009-06-05 | 7.47 | 7.54 | 7.25 | 7.26 | 125303 | 918282 | -0.21 | -2.81% |
| 2009-06-04 | 7.65 | 7.65 | 7.35 | 7.47 | 139011 | 1038663 | -0.20 | -2.61% |
| 2009-06-03 | 7.51 | 7.79 | 7.46 | 7.67 | 184932 | 1418940 | 0.10 | 1.32% |
| 2009-06-02 | 7.27 | 7.78 | 7.15 | 7.57 | 194707 | 1448281 | 0.31 | 4.27% |
| 2009-06-01 | 7.16 | 7.33 | 7.04 | 7.26 | 114342 | 824867 | 0.18 | 2.54% |
