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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 9.02 | 9.35 | 8.37 | 8.48 | 253830 | 2267531 | -0.50 | -5.57% |
| 2009-11-23 | 8.92 | 9.00 | 8.75 | 8.98 | 145553 | 1295671 | 0.21 | 2.40% |
| 2009-11-20 | 8.42 | 8.96 | 8.30 | 8.77 | 199543 | 1732298 | 0.34 | 4.03% |
| 2009-11-19 | 8.30 | 8.48 | 8.25 | 8.43 | 131042 | 1097300 | 0.09 | 1.08% |
| 2009-11-18 | 8.40 | 8.57 | 8.21 | 8.34 | 161861 | 1354599 | -0.09 | -1.07% |
| 2009-11-17 | 8.17 | 8.55 | 8.09 | 8.43 | 242434 | 2028483 | 0.25 | 3.06% |
| 2009-11-16 | 7.76 | 8.22 | 7.75 | 8.18 | 246687 | 1980114 | 0.54 | 7.07% |
| 2009-11-12 | 7.67 | 7.75 | 7.60 | 7.64 | 126620 | 970754 | -0.03 | -0.39% |
| 2009-11-11 | 7.42 | 7.74 | 7.39 | 7.67 | 199352 | 1522599 | 0.25 | 3.37% |
| 2009-11-10 | 7.55 | 7.56 | 7.39 | 7.42 | 82132 | 612180 | -0.09 | -1.20% |
| 2009-11-09 | 7.44 | 7.57 | 7.35 | 7.51 | 113968 | 850271 | 0.08 | 1.08% |
| 2009-11-06 | 7.30 | 7.58 | 7.30 | 7.43 | 164446 | 1226458 | 0.13 | 1.78% |
| 2009-11-05 | 7.35 | 7.43 | 7.20 | 7.30 | 86407 | 629890 | -0.05 | -0.68% |
| 2009-11-04 | 7.19 | 7.35 | 7.16 | 7.35 | 112721 | 819051 | 0.17 | 2.37% |
| 2009-11-03 | 7.02 | 7.21 | 6.96 | 7.18 | 68900 | 491549 | 0.16 | 2.28% |
| 2009-11-02 | 6.71 | 7.05 | 6.70 | 7.02 | 46251 | 319674 | 0.12 | 1.74% |
| 2009-10-30 | 6.99 | 7.07 | 6.88 | 6.90 | 42757 | 298231 | 0.04 | 0.58% |
| 2009-10-29 | 7.01 | 7.01 | 6.85 | 6.86 | 40409 | 279695 | -0.22 | -3.11% |
| 2009-10-28 | 7.00 | 7.10 | 6.91 | 7.08 | 43908 | 307581 | 0.07 | 1.00% |
| 2009-10-27 | 7.20 | 7.26 | 7.00 | 7.01 | 69238 | 492153 | -0.25 | -3.44% |
| 2009-10-26 | 7.33 | 7.38 | 7.15 | 7.26 | 71270 | 516363 | -0.06 | -0.82% |
| 2009-10-23 | 7.35 | 7.49 | 7.26 | 7.32 | 120338 | 885503 | -0.05 | -0.68% |
| 2009-10-22 | 7.07 | 7.43 | 7.03 | 7.37 | 149101 | 1086522 | 0.30 | 4.24% |
| 2009-10-21 | 7.28 | 7.30 | 7.07 | 7.07 | 69945 | 501172 | -0.18 | -2.48% |
| 2009-10-20 | 7.12 | 7.30 | 7.06 | 7.25 | 99690 | 717346 | 0.15 | 2.11% |
| 2009-10-19 | 7.03 | 7.14 | 6.95 | 7.10 | 72542 | 512659 | 0.06 | 0.85% |
| 2009-10-16 | 7.08 | 7.11 | 6.91 | 7.04 | 79709 | 557947 | -0.13 | -1.81% |
| 2009-10-15 | 6.86 | 7.22 | 6.83 | 7.17 | 127797 | 902865 | 0.34 | 4.98% |
| 2009-10-14 | 6.79 | 6.93 | 6.77 | 6.83 | 60048 | 412304 | 0.00 | 0.00% |
| 2009-10-13 | 6.64 | 6.88 | 6.58 | 6.83 | 54198 | 363576 | 0.18 | 2.71% |
| 2009-10-12 | 6.79 | 6.80 | 6.63 | 6.64 | 43585 | 291164 | -0.10 | -1.48% |
| 2009-10-09 | 6.55 | 6.76 | 6.55 | 6.74 | 34729 | 232173 | 0.25 | 3.85% |
| 2009-09-30 | 6.48 | 6.60 | 6.44 | 6.49 | 30662 | 199711 | 0.09 | 1.41% |
| 2009-09-29 | 6.60 | 6.66 | 6.34 | 6.40 | 35058 | 224923 | -0.18 | -2.74% |
| 2009-09-28 | 6.80 | 6.95 | 6.56 | 6.58 | 32404 | 219365 | -0.21 | -3.09% |
| 2009-09-25 | 6.76 | 6.88 | 6.70 | 6.79 | 32306 | 219918 | -0.01 | -0.15% |
| 2009-09-24 | 6.81 | 6.94 | 6.60 | 6.80 | 43665 | 296835 | -0.01 | -0.15% |
| 2009-09-23 | 7.06 | 7.18 | 6.78 | 6.81 | 58502 | 406687 | -0.25 | -3.54% |
| 2009-09-22 | 7.40 | 7.43 | 7.03 | 7.06 | 74402 | 539676 | -0.30 | -4.08% |
| 2009-09-21 | 7.19 | 7.39 | 6.89 | 7.36 | 81367 | 580052 | 0.13 | 1.80% |
| N 2009-09-18 | 7.55 | 7.65 | 7.12 | 7.23 | 127045 | 944666 | -0.30 | -3.98% |
| N 2009-09-17 | 7.44 | 7.60 | 7.40 | 7.53 | 157395 | 1181929 | 0.22 | 3.01% |
| 2009-09-16 | 7.38 | 7.42 | 7.15 | 7.31 | 114025 | 833259 | -0.01 | -0.14% |
| 2009-09-15 | 7.23 | 7.50 | 7.18 | 7.32 | 178210 | 1309446 | 0.09 | 1.25% |
| 2009-09-14 | 6.95 | 7.24 | 6.91 | 7.23 | 165051 | 1167820 | 0.26 | 3.73% |
| 2009-09-11 | 6.85 | 7.01 | 6.80 | 6.97 | 77454 | 537566 | 0.04 | 0.58% |
| 2009-09-10 | 6.90 | 7.10 | 6.67 | 6.93 | 98930 | 678044 | 0.03 | 0.43% |
| N 2009-09-09 | 7.04 | 7.04 | 6.78 | 6.90 | 90889 | 626021 | -0.13 | -1.85% |
| 2009-09-08 | 6.87 | 7.14 | 6.70 | 7.03 | 145200 | 1012127 | 0.14 | 2.03% |
| 2009-09-07 | 6.53 | 7.15 | 6.51 | 6.89 | 140263 | 960757 | 0.31 | 4.71% |
| N 2009-09-04 | 6.48 | 6.64 | 6.42 | 6.58 | 71633 | 468816 | 0.05 | 0.77% |
| 2009-09-03 | 6.11 | 6.64 | 6.09 | 6.53 | 75210 | 477761 | 0.36 | 5.83% |
| 2009-09-02 | 6.13 | 6.38 | 6.05 | 6.17 | 56152 | 348523 | 0.15 | 2.49% |
| 2009-08-31 | 6.45 | 6.45 | 6.00 | 6.02 | 54296 | 336902 | -0.50 | -7.67% |
| 2009-08-28 | 6.77 | 6.80 | 6.45 | 6.52 | 54516 | 358358 | -0.26 | -3.83% |
| 2009-08-27 | 6.86 | 6.95 | 6.62 | 6.78 | 80569 | 549227 | -0.08 | -1.17% |
| 2009-08-26 | 6.81 | 7.00 | 6.72 | 6.86 | 109259 | 753471 | 0.06 | 0.88% |
| N 2009-08-25 | 6.63 | 6.83 | 6.53 | 6.80 | 134678 | 903075 | 0.18 | 2.72% |
| 2009-08-24 | 6.38 | 6.73 | 6.27 | 6.62 | 84569 | 557026 | 0.28 | 4.42% |
| 2009-08-21 | 6.14 | 6.34 | 6.05 | 6.34 | 68522 | 429332 | 0.18 | 2.92% |
| 2009-08-20 | 5.88 | 6.18 | 5.88 | 6.16 | 56963 | 343544 | 0.28 | 4.76% |
| 2009-08-19 | 6.25 | 6.28 | 5.83 | 5.88 | 49781 | 302733 | -0.39 | -6.22% |
| N 2009-08-18 | 6.05 | 6.29 | 6.05 | 6.27 | 40555 | 250654 | 0.09 | 1.46% |
| N 2009-08-17 | 6.87 | 6.89 | 6.18 | 6.18 | 87018 | 563276 | -0.69 | -10.04% |
| 2009-08-14 | 7.18 | 7.20 | 6.85 | 6.87 | 52777 | 369872 | -0.30 | -4.18% |
| 2009-08-13 | 7.10 | 7.28 | 7.06 | 7.17 | 44138 | 315564 | 0.03 | 0.42% |
| 2009-08-12 | 7.47 | 7.47 | 7.12 | 7.14 | 50141 | 364606 | -0.33 | -4.42% |
| 2009-08-11 | 7.38 | 7.52 | 7.32 | 7.47 | 48898 | 363778 | 0.10 | 1.36% |
| 2009-08-10 | 7.38 | 7.43 | 7.21 | 7.37 | 51485 | 376480 | 0.11 | 1.51% |
| 2009-08-07 | 7.55 | 7.60 | 7.23 | 7.26 | 85818 | 637262 | -0.30 | -3.97% |
| 2009-08-06 | 7.70 | 7.76 | 7.41 | 7.56 | 96071 | 727023 | -0.23 | -2.95% |
| 2009-08-05 | 7.68 | 7.92 | 7.63 | 7.79 | 142183 | 1110037 | 0.06 | 0.78% |
| 2009-08-04 | 7.60 | 7.74 | 7.39 | 7.73 | 98515 | 741889 | 0.13 | 1.71% |
| 2009-08-03 | 7.38 | 7.65 | 7.28 | 7.60 | 119908 | 897035 | 0.23 | 3.12% |
| 2009-07-31 | 7.21 | 7.39 | 7.12 | 7.37 | 113977 | 828052 | 0.16 | 2.22% |
| 2009-07-30 | 7.23 | 7.38 | 6.88 | 7.21 | 121515 | 863813 | -0.02 | -0.28% |
| 2009-07-29 | 7.80 | 7.85 | 6.99 | 7.23 | 135284 | 1017939 | -0.54 | -6.95% |
| 2009-07-28 | 7.75 | 7.79 | 7.61 | 7.77 | 96657 | 744100 | -0.02 | -0.26% |
| 2009-07-27 | 7.75 | 7.83 | 7.61 | 7.79 | 98501 | 757402 | 0.07 | 0.91% |
| 2009-07-24 | 7.99 | 8.03 | 7.50 | 7.72 | 130709 | 1012035 | -0.22 | -2.77% |
| 2009-07-23 | 7.88 | 8.10 | 7.77 | 7.94 | 124072 | 981374 | 0.06 | 0.76% |
| 2009-07-22 | 7.86 | 8.01 | 7.81 | 7.88 | 141181 | 1111766 | -0.04 | -0.51% |
| 2009-07-21 | 8.15 | 8.25 | 7.90 | 7.92 | 190486 | 1540296 | -0.13 | -1.61% |
| 2009-07-20 | 8.08 | 8.18 | 7.90 | 8.05 | 154209 | 1232976 | 0.00 | 0.00% |
| 2009-07-17 | 8.00 | 8.18 | 7.90 | 8.05 | 219159 | 1760363 | -0.13 | -1.59% |
| 2009-07-16 | 7.62 | 8.22 | 7.62 | 8.18 | 450484 | 3605720 | 0.71 | 9.51% |
| N 2009-07-14 | 7.47 | 7.53 | 7.37 | 7.47 | 127939 | 952162 | 0.03 | 0.40% |
| 2009-07-13 | 7.36 | 7.50 | 7.30 | 7.44 | 129090 | 957533 | 0.09 | 1.22% |
| 2009-07-10 | 7.31 | 7.47 | 7.30 | 7.35 | 125179 | 924864 | 0.04 | 0.55% |
| 2009-07-09 | 7.33 | 7.35 | 7.19 | 7.31 | 124422 | 904429 | 0.01 | 0.14% |
| 2009-07-08 | 7.30 | 7.33 | 7.11 | 7.30 | 112365 | 811391 | 0.02 | 0.28% |
| 2009-07-07 | 7.23 | 7.48 | 7.10 | 7.28 | 244804 | 1793886 | 0.10 | 1.39% |
| 2009-07-06 | 6.90 | 7.19 | 6.90 | 7.18 | 227516 | 1603949 | 0.33 | 4.82% |
| 2009-07-03 | 6.95 | 6.96 | 6.79 | 6.85 | 82413 | 564449 | -0.04 | -0.58% |
| 2009-07-02 | 6.80 | 6.93 | 6.74 | 6.89 | 107787 | 735923 | 0.09 | 1.32% |
| 2009-07-01 | 6.81 | 6.88 | 6.77 | 6.80 | 63793 | 434761 | -0.01 | -0.15% |
| 2009-06-30 | 6.90 | 6.96 | 6.80 | 6.81 | 68468 | 470615 | -0.06 | -0.87% |
| 2009-06-29 | 6.90 | 6.96 | 6.83 | 6.87 | 87107 | 599441 | -0.03 | -0.43% |
| 2009-06-26 | 6.99 | 7.08 | 6.87 | 6.90 | 109435 | 760977 | -0.08 | -1.15% |
| 2009-06-25 | 6.85 | 6.99 | 6.79 | 6.98 | 112685 | 777158 | 0.14 | 2.05% |
| 2009-06-24 | 6.74 | 6.84 | 6.71 | 6.84 | 80621 | 546911 | 0.11 | 1.63% |
| 2009-06-23 | 6.71 | 6.78 | 6.66 | 6.73 | 86908 | 583718 | -0.10 | -1.46% |
| 2009-06-22 | 7.00 | 7.00 | 6.79 | 6.83 | 118850 | 817747 | -0.13 | -1.87% |
| 2009-06-19 | 6.90 | 7.02 | 6.86 | 6.96 | 113639 | 785603 | 0.03 | 0.43% |
| 2009-06-18 | 7.12 | 7.12 | 6.83 | 6.93 | 197003 | 1367754 | -0.20 | -2.81% |
| 2009-06-17 | 7.25 | 7.25 | 7.01 | 7.13 | 65952 | 466896 | -3.84 | -35.01% |
| 2009-06-16 | 11.20 | 11.20 | 10.92 | 10.97 | 71978 | 794591 | -0.17 | -1.53% |
| 2009-06-15 | 10.97 | 11.18 | 10.97 | 11.14 | 59161 | 656505 | 0.21 | 1.92% |
| 2009-06-12 | 11.04 | 11.19 | 10.82 | 10.93 | 60965 | 672192 | -0.12 | -1.09% |
| 2009-06-11 | 11.35 | 11.39 | 11.01 | 11.05 | 93894 | 1050345 | -0.38 | -3.33% |
| N 2009-06-10 | 11.49 | 11.53 | 11.30 | 11.43 | 115249 | 1314435 | 0.14 | 1.24% |
| 2009-06-09 | 11.27 | 11.35 | 11.00 | 11.29 | 154245 | 1725130 | 0.23 | 2.08% |
| 2009-06-08 | 10.73 | 11.23 | 10.73 | 11.06 | 79305 | 875542 | 0.26 | 2.41% |
| 2009-06-05 | 10.96 | 10.99 | 10.73 | 10.80 | 55803 | 604755 | -0.13 | -1.19% |
| 2009-06-04 | 10.93 | 11.11 | 10.73 | 10.93 | 59049 | 645114 | -0.07 | -0.64% |
| 2009-06-03 | 10.69 | 11.13 | 10.66 | 11.00 | 99734 | 1089635 | 0.31 | 2.90% |
| 2009-06-02 | 10.62 | 10.76 | 10.56 | 10.69 | 60083 | 641250 | 0.06 | 0.56% |
| 2009-06-01 | 10.64 | 10.77 | 10.52 | 10.63 | 72586 | 773135 | 0.00 | 0.00% |
| 2009-05-27 | 10.58 | 10.63 | 10.32 | 10.63 | 46628 | 490008 | 0.15 | 1.43% |
| 2009-05-26 | 10.32 | 10.54 | 10.30 | 10.48 | 43320 | 452020 | 0.11 | 1.06% |
| 2009-05-25 | 10.43 | 10.45 | 9.96 | 10.37 | 61649 | 627591 | -0.29 | -2.72% |
