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 | 8.48 | 8.49 | 8.01 | 8.07 | 132725 | 1090085 | -0.55 | -6.38% |
| 2009-11-26 | 8.86 | 9.28 | 8.51 | 8.62 | 258420 | 2311973 | -0.19 | -2.16% |
| 2009-11-25 | 8.28 | 8.85 | 8.28 | 8.81 | 177128 | 1521686 | 0.56 | 6.79% |
| 2009-11-24 | 8.81 | 8.99 | 8.20 | 8.25 | 206200 | 1794493 | -0.49 | -5.61% |
| 2009-11-23 | 8.61 | 9.00 | 8.58 | 8.74 | 163875 | 1434702 | 0.08 | 0.92% |
| 2009-11-20 | 8.37 | 8.75 | 8.25 | 8.66 | 194670 | 1669101 | 0.24 | 2.85% |
| 2009-11-19 | 8.29 | 8.46 | 8.15 | 8.42 | 112346 | 933911 | 0.18 | 2.18% |
| 2009-11-18 | 8.28 | 8.36 | 8.15 | 8.24 | 85856 | 707689 | -0.08 | -0.96% |
| 2009-11-17 | 8.45 | 8.45 | 8.30 | 8.32 | 98600 | 823033 | -0.08 | -0.95% |
| 2009-11-16 | 8.03 | 8.50 | 8.03 | 8.40 | 180227 | 1491934 | 0.39 | 4.87% |
| 2009-11-13 | 7.92 | 8.03 | 7.79 | 8.01 | 82194 | 650631 | 0.03 | 0.38% |
| 2009-11-12 | 8.00 | 8.15 | 7.91 | 7.98 | 84070 | 674184 | -0.02 | -0.25% |
| 2009-11-11 | 8.11 | 8.18 | 7.88 | 8.00 | 89793 | 720568 | -0.11 | -1.36% |
| 2009-11-10 | 8.20 | 8.20 | 8.03 | 8.11 | 121805 | 990997 | 0.00 | 0.00% |
| 2009-11-09 | 8.00 | 8.20 | 7.91 | 8.11 | 134446 | 1085269 | 0.17 | 2.14% |
| 2009-11-06 | 7.82 | 8.13 | 7.77 | 7.94 | 161251 | 1287127 | 0.19 | 2.45% |
| 2009-11-05 | 7.70 | 7.86 | 7.64 | 7.75 | 82179 | 637595 | 0.09 | 1.18% |
| 2009-11-04 | 7.67 | 7.77 | 7.56 | 7.66 | 79009 | 605236 | -0.08 | -1.03% |
| 2009-11-03 | 7.50 | 7.75 | 7.47 | 7.74 | 89953 | 692500 | 0.19 | 2.52% |
| 2009-11-02 | 7.05 | 7.56 | 7.04 | 7.55 | 79593 | 584552 | 0.22 | 3.00% |
| 2009-10-30 | 7.50 | 7.55 | 7.32 | 7.33 | 68093 | 506889 | -0.02 | -0.27% |
| 2009-10-29 | 7.40 | 7.55 | 7.32 | 7.35 | 52025 | 385628 | -0.23 | -3.03% |
| 2009-10-28 | 7.33 | 7.58 | 7.33 | 7.58 | 59332 | 442793 | 0.17 | 2.29% |
| 2009-10-27 | 7.72 | 7.72 | 7.40 | 7.41 | 84422 | 637828 | -0.34 | -4.39% |
| 2009-10-26 | 7.87 | 7.94 | 7.66 | 7.75 | 86783 | 675136 | -0.11 | -1.40% |
| 2009-10-23 | 7.82 | 8.07 | 7.77 | 7.86 | 160676 | 1273355 | 0.09 | 1.16% |
| 2009-10-22 | 7.70 | 7.90 | 7.62 | 7.77 | 136921 | 1063343 | 0.06 | 0.78% |
| 2009-10-21 | 7.72 | 8.08 | 7.63 | 7.71 | 187089 | 1481927 | -0.03 | -0.39% |
| 2009-10-20 | 7.85 | 7.90 | 7.63 | 7.74 | 166622 | 1286245 | -0.07 | -0.90% |
| 2009-10-19 | 7.26 | 7.91 | 7.21 | 7.81 | 252264 | 1929403 | 0.62 | 8.62% |
| 2009-10-16 | 7.10 | 7.23 | 7.00 | 7.19 | 78749 | 561832 | 0.09 | 1.27% |
| 2009-10-15 | 7.15 | 7.27 | 6.95 | 7.10 | 78701 | 559555 | 0.03 | 0.42% |
| 2009-10-14 | 7.03 | 7.29 | 6.96 | 7.07 | 114571 | 820459 | 0.07 | 1.00% |
| 2009-10-13 | 6.76 | 7.13 | 6.76 | 7.00 | 63549 | 441962 | 0.19 | 2.79% |
| 2009-10-12 | 6.78 | 6.95 | 6.73 | 6.82 | 74284 | 507740 | 0.20 | 3.02% |
| 2009-10-09 | 6.42 | 6.64 | 6.40 | 6.62 | 40574 | 265304 | 0.32 | 5.08% |
| 2009-09-30 | 6.26 | 6.38 | 6.26 | 6.30 | 27141 | 171565 | 0.06 | 0.96% |
| 2009-09-29 | 6.23 | 6.34 | 6.10 | 6.24 | 31906 | 198147 | 0.00 | 0.00% |
| 2009-09-28 | 6.53 | 6.63 | 6.16 | 6.24 | 30853 | 198226 | -0.29 | -4.44% |
| 2009-09-25 | 6.58 | 6.65 | 6.48 | 6.53 | 27462 | 180350 | -0.06 | -0.91% |
| 2009-09-24 | 6.50 | 6.74 | 6.30 | 6.59 | 47884 | 313553 | 0.09 | 1.39% |
| 2009-09-23 | 6.75 | 6.90 | 6.40 | 6.50 | 54239 | 359316 | -0.26 | -3.85% |
| 2009-09-22 | 7.04 | 7.17 | 6.76 | 6.76 | 62298 | 435223 | -0.29 | -4.11% |
| 2009-09-21 | 7.01 | 7.08 | 6.60 | 7.05 | 67948 | 471971 | -0.09 | -1.26% |
| 2009-09-18 | 7.27 | 7.48 | 7.09 | 7.14 | 155663 | 1142690 | -0.09 | -1.25% |
| 2009-09-17 | 7.14 | 7.29 | 7.14 | 7.23 | 92936 | 671461 | 0.09 | 1.26% |
| 2009-09-16 | 7.25 | 7.27 | 7.04 | 7.14 | 76701 | 548082 | -0.11 | -1.52% |
| 2009-09-15 | 7.26 | 7.36 | 7.12 | 7.25 | 83604 | 605383 | 0.02 | 0.28% |
| 2009-09-14 | 7.15 | 7.28 | 7.10 | 7.23 | 92000 | 664072 | 0.13 | 1.83% |
| 2009-09-11 | 7.00 | 7.19 | 7.00 | 7.10 | 81765 | 581183 | 0.10 | 1.43% |
| 2009-09-10 | 7.00 | 7.18 | 6.96 | 7.00 | 78500 | 556540 | -0.09 | -1.27% |
| 2009-09-09 | 7.19 | 7.23 | 6.95 | 7.09 | 110840 | 781762 | -0.04 | -0.56% |
| 2009-09-08 | 6.69 | 7.15 | 6.57 | 7.13 | 158817 | 1102879 | 0.41 | 6.10% |
| 2009-09-07 | 6.79 | 6.91 | 6.64 | 6.72 | 76321 | 518757 | -0.07 | -1.03% |
| 2009-09-04 | 6.73 | 6.95 | 6.68 | 6.79 | 89158 | 606141 | -0.02 | -0.29% |
| 2009-09-03 | 6.31 | 6.89 | 6.31 | 6.81 | 113614 | 757264 | 0.46 | 7.24% |
| 2009-09-02 | 6.21 | 6.45 | 6.18 | 6.35 | 46172 | 291648 | 0.08 | 1.28% |
| 2009-09-01 | 6.04 | 6.54 | 6.00 | 6.27 | 64386 | 403691 | 0.19 | 3.12% |
| N 2009-08-31 | 6.61 | 6.63 | 6.06 | 6.08 | 63424 | 400831 | -0.65 | -9.66% |
| 2009-08-28 | 6.92 | 6.99 | 6.66 | 6.73 | 61574 | 417518 | -0.29 | -4.13% |
| 2009-08-27 | 7.02 | 7.14 | 6.76 | 7.02 | 111957 | 780788 | -0.14 | -1.96% |
| 2009-08-26 | 6.85 | 7.45 | 6.84 | 7.16 | 241088 | 1707443 | 0.35 | 5.14% |
| 2009-08-25 | 6.40 | 6.81 | 6.12 | 6.81 | 156180 | 1006220 | 0.37 | 5.75% |
| 2009-08-24 | 6.20 | 6.58 | 6.19 | 6.44 | 86153 | 553146 | 0.19 | 3.04% |
| 2009-08-21 | 6.00 | 6.29 | 5.97 | 6.25 | 64185 | 396805 | 0.18 | 2.96% |
| 2009-08-20 | 5.86 | 6.10 | 5.78 | 6.07 | 70112 | 416800 | 0.24 | 4.12% |
| 2009-08-19 | 6.28 | 6.32 | 5.76 | 5.83 | 67727 | 414823 | -0.47 | -7.46% |
| 2009-08-18 | 6.05 | 6.34 | 6.02 | 6.30 | 51733 | 321000 | 0.14 | 2.27% |
| 2009-08-17 | 6.76 | 6.79 | 6.16 | 6.16 | 69655 | 449419 | -0.67 | -9.81% |
| 2009-08-14 | 7.26 | 7.39 | 6.82 | 6.83 | 75910 | 542312 | -0.45 | -6.18% |
| 2009-08-13 | 7.19 | 7.35 | 6.96 | 7.28 | 64739 | 465984 | 0.11 | 1.53% |
| 2009-08-12 | 7.37 | 7.47 | 7.01 | 7.17 | 64169 | 470808 | -0.23 | -3.11% |
| 2009-08-11 | 7.34 | 7.48 | 7.30 | 7.40 | 41900 | 310152 | 0.12 | 1.65% |
| 2009-08-10 | 7.48 | 7.58 | 7.20 | 7.28 | 69476 | 512776 | -0.16 | -2.15% |
| 2009-08-07 | 7.92 | 7.97 | 7.37 | 7.44 | 93291 | 718646 | -0.56 | -7.00% |
| 2009-08-06 | 7.80 | 8.20 | 7.56 | 8.00 | 153693 | 1225270 | 0.10 | 1.27% |
| 2009-08-05 | 7.79 | 7.96 | 7.65 | 7.90 | 97104 | 754822 | 0.07 | 0.89% |
| 2009-08-04 | 7.86 | 8.06 | 7.77 | 7.83 | 96201 | 762068 | 0.01 | 0.13% |
| 2009-08-03 | 7.80 | 7.91 | 7.66 | 7.82 | 86843 | 675530 | 0.02 | 0.26% |
| 2009-07-31 | 7.60 | 7.84 | 7.51 | 7.80 | 90089 | 694673 | 0.20 | 2.63% |
| 2009-07-30 | 7.63 | 7.80 | 7.11 | 7.60 | 99362 | 744193 | -0.03 | -0.39% |
| 2009-07-29 | 8.25 | 8.28 | 7.52 | 7.63 | 131899 | 1048323 | -0.73 | -8.73% |
| 2009-07-28 | 8.23 | 8.43 | 8.05 | 8.36 | 155549 | 1281910 | 0.17 | 2.08% |
| 2009-07-27 | 8.15 | 8.24 | 8.08 | 8.19 | 96927 | 788965 | 0.00 | 0.00% |
| 2009-07-24 | 8.54 | 8.60 | 8.00 | 8.19 | 174812 | 1440540 | -0.29 | -3.42% |
| 2009-07-23 | 8.24 | 8.74 | 8.16 | 8.48 | 222256 | 1893596 | 0.24 | 2.91% |
| 2009-07-22 | 8.13 | 8.27 | 8.06 | 8.24 | 120736 | 983821 | 0.05 | 0.61% |
| 2009-07-21 | 8.14 | 8.43 | 8.06 | 8.19 | 193548 | 1599398 | 0.01 | 0.12% |
| 2009-07-20 | 8.10 | 8.23 | 7.91 | 8.18 | 141234 | 1137245 | 0.06 | 0.74% |
| 2009-07-17 | 8.16 | 8.23 | 7.98 | 8.12 | 120110 | 972370 | -0.04 | -0.49% |
| 2009-07-16 | 8.30 | 8.40 | 8.09 | 8.16 | 149895 | 1234629 | -0.09 | -1.09% |
| 2009-07-15 | 8.38 | 8.45 | 8.19 | 8.25 | 143187 | 1182458 | -0.10 | -1.20% |
| 2009-07-14 | 8.21 | 8.38 | 8.16 | 8.35 | 146699 | 1213157 | 0.14 | 1.71% |
| 2009-07-13 | 8.18 | 8.48 | 8.10 | 8.21 | 179741 | 1491724 | -0.06 | -0.73% |
| 2009-07-10 | 7.91 | 8.67 | 7.77 | 8.27 | 243798 | 2007362 | 0.35 | 4.42% |
| 2009-07-09 | 8.03 | 8.19 | 7.72 | 7.92 | 258105 | 2050320 | -0.04 | -0.50% |
| 2009-07-08 | 7.15 | 7.96 | 7.12 | 7.96 | 260496 | 1972247 | 0.72 | 9.95% |
| 2009-07-07 | 7.35 | 7.44 | 7.15 | 7.24 | 142272 | 1033280 | -0.16 | -2.16% |
| 2009-07-06 | 7.60 | 7.75 | 7.32 | 7.40 | 253890 | 1906034 | 0.03 | 0.41% |
| 2009-07-03 | 7.03 | 7.55 | 6.96 | 7.37 | 273859 | 1994364 | 0.25 | 3.51% |
| 2009-07-02 | 6.82 | 7.13 | 6.72 | 7.12 | 248444 | 1708267 | 0.35 | 5.17% |
| 2009-07-01 | 6.40 | 7.00 | 6.38 | 6.77 | 215099 | 1456863 | 0.31 | 4.80% |
| 2009-06-30 | 6.69 | 6.72 | 6.44 | 6.46 | 113856 | 744769 | -0.20 | -3.00% |
| 2009-06-29 | 6.58 | 6.90 | 6.55 | 6.66 | 239551 | 1615649 | 0.02 | 0.30% |
| 2009-06-26 | 6.48 | 6.74 | 6.34 | 6.64 | 224328 | 1472318 | 0.21 | 3.27% |
| 2009-06-25 | 6.28 | 6.46 | 6.19 | 6.43 | 143472 | 910080 | 0.14 | 2.23% |
| 2009-06-24 | 6.22 | 6.36 | 6.21 | 6.29 | 82484 | 518354 | 0.04 | 0.64% |
| 2009-06-23 | 6.28 | 6.34 | 6.16 | 6.25 | 101239 | 630710 | -0.06 | -0.95% |
| 2009-06-22 | 6.34 | 6.49 | 6.28 | 6.31 | 102278 | 650812 | -0.02 | -0.32% |
| 2009-06-19 | 6.33 | 6.48 | 6.29 | 6.33 | 126819 | 807240 | -0.08 | -1.25% |
| 2009-06-18 | 6.51 | 6.56 | 6.37 | 6.41 | 165602 | 1066751 | -0.21 | -3.17% |
| N 2009-06-17 | 6.32 | 6.79 | 6.12 | 6.62 | 248327 | 1590755 | 0.06 | 0.92% |
| 2009-06-15 | 6.77 | 7.00 | 6.54 | 6.56 | 210816 | 1420835 | -0.11 | -1.65% |
| 2009-06-12 | 6.28 | 6.87 | 6.24 | 6.67 | 260279 | 1709747 | 0.38 | 6.04% |
| 2009-06-11 | 6.30 | 6.46 | 6.18 | 6.29 | 193359 | 1216435 | -0.16 | -2.48% |
| 2009-06-10 | 6.60 | 6.89 | 6.36 | 6.45 | 441906 | 2924848 | 0.05 | 0.78% |
| N 2009-06-09 | 5.82 | 6.40 | 5.75 | 6.40 | 383375 | 2384569 | 0.58 | 9.97% |
| 2009-06-08 | 5.69 | 5.87 | 5.62 | 5.82 | 119049 | 687882 | 0.13 | 2.29% |
| 2009-06-05 | 5.74 | 5.82 | 5.67 | 5.69 | 78596 | 452089 | -0.02 | -0.35% |
| 2009-06-04 | 5.81 | 5.86 | 5.62 | 5.71 | 97751 | 559537 | -0.15 | -2.56% |
| 2009-06-03 | 5.67 | 5.93 | 5.63 | 5.86 | 167568 | 974750 | 0.19 | 3.35% |
| N 2009-06-02 | 5.70 | 5.72 | 5.58 | 5.67 | 97973 | 552653 | 0.02 | 0.35% |
| 2009-06-01 | 5.70 | 5.74 | 5.65 | 5.65 | 88587 | 503223 | 0.07 | 1.25% |
