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 | 8.86 | 8.96 | 8.36 | 8.40 | 157020 | 1356418 | -0.73 | -8.00% |
| 2009-11-26 | 9.81 | 10.05 | 8.89 | 9.13 | 249577 | 2371870 | -0.75 | -7.59% |
| 2009-11-25 | 9.22 | 10.07 | 9.19 | 9.88 | 307159 | 2961505 | 0.50 | 5.33% |
| 2009-11-24 | 9.33 | 9.88 | 9.22 | 9.38 | 353433 | 3353495 | -0.09 | -0.95% |
| 2009-11-23 | 9.37 | 9.73 | 9.20 | 9.47 | 418415 | 3970354 | 0.14 | 1.50% |
| 2009-11-20 | 8.40 | 9.33 | 8.34 | 9.33 | 255054 | 2311032 | 0.85 | 10.02% |
| 2009-11-19 | 8.35 | 8.48 | 8.18 | 8.48 | 130684 | 1089183 | 0.16 | 1.92% |
| 2009-11-18 | 8.12 | 8.35 | 8.04 | 8.32 | 157627 | 1292023 | 0.25 | 3.10% |
| 2009-11-17 | 8.07 | 8.16 | 7.96 | 8.07 | 86190 | 694508 | 0.01 | 0.12% |
| 2009-11-16 | 8.01 | 8.12 | 7.95 | 8.06 | 116963 | 940367 | 0.07 | 0.88% |
| 2009-11-13 | 8.00 | 8.04 | 7.78 | 7.99 | 79218 | 625279 | 0.00 | 0.00% |
| 2009-11-12 | 7.80 | 8.33 | 7.80 | 7.99 | 181675 | 1466438 | 0.29 | 3.77% |
| 2009-11-10 | 8.11 | 8.11 | 7.68 | 7.70 | 120087 | 943038 | -0.26 | -3.27% |
| 2009-11-09 | 8.06 | 8.15 | 7.87 | 7.96 | 118778 | 948226 | -0.11 | -1.36% |
| 2009-11-06 | 7.85 | 8.10 | 7.73 | 8.07 | 179525 | 1418333 | 0.27 | 3.46% |
| 2009-11-05 | 7.74 | 7.88 | 7.64 | 7.80 | 132953 | 1032530 | 0.06 | 0.78% |
| 2009-11-04 | 7.88 | 8.03 | 7.70 | 7.74 | 218313 | 1705549 | 0.14 | 1.84% |
| 2009-11-03 | 7.34 | 7.61 | 7.27 | 7.60 | 130689 | 980811 | 0.23 | 3.12% |
| 2009-11-02 | 7.10 | 7.38 | 7.06 | 7.37 | 73731 | 531773 | 0.09 | 1.24% |
| 2009-10-30 | 7.33 | 7.40 | 7.15 | 7.28 | 70772 | 515228 | 0.06 | 0.83% |
| 2009-10-29 | 7.21 | 7.48 | 7.15 | 7.22 | 95153 | 695810 | 0.03 | 0.42% |
| 2009-10-28 | 7.02 | 7.21 | 7.02 | 7.19 | 43580 | 310999 | 0.13 | 1.84% |
| 2009-10-27 | 7.38 | 7.38 | 7.05 | 7.06 | 67681 | 485663 | -0.38 | -5.11% |
| 2009-10-26 | 7.22 | 7.58 | 7.22 | 7.44 | 107409 | 796889 | 0.23 | 3.19% |
| 2009-10-23 | 7.22 | 7.30 | 7.18 | 7.21 | 60882 | 441178 | -0.01 | -0.14% |
| 2009-10-22 | 7.19 | 7.28 | 7.10 | 7.22 | 55593 | 398932 | 0.01 | 0.14% |
| 2009-10-21 | 7.23 | 7.39 | 7.17 | 7.21 | 72543 | 528830 | -0.03 | -0.41% |
| 2009-10-20 | 7.27 | 7.28 | 7.16 | 7.24 | 44161 | 318797 | 0.02 | 0.28% |
| 2009-10-19 | 7.06 | 7.25 | 7.05 | 7.22 | 40716 | 293391 | 0.10 | 1.40% |
| 2009-10-16 | 7.16 | 7.23 | 7.02 | 7.12 | 31676 | 224589 | -0.04 | -0.56% |
| 2009-10-15 | 7.14 | 7.28 | 7.10 | 7.16 | 43351 | 312019 | 0.05 | 0.70% |
| 2009-10-14 | 7.06 | 7.39 | 7.02 | 7.11 | 42519 | 304051 | 0.02 | 0.28% |
| 2009-10-13 | 6.90 | 7.16 | 6.84 | 7.09 | 36401 | 254863 | 0.16 | 2.31% |
| 2009-10-12 | 6.90 | 6.99 | 6.84 | 6.88 | 30642 | 212018 | 0.01 | 0.15% |
| 2009-10-09 | 6.72 | 6.89 | 6.68 | 6.87 | 26896 | 182680 | 0.26 | 3.93% |
| 2009-09-30 | 6.58 | 6.72 | 6.58 | 6.61 | 22856 | 152047 | 0.10 | 1.54% |
| 2009-09-29 | 6.66 | 6.74 | 6.40 | 6.51 | 24631 | 161477 | -0.09 | -1.36% |
| 2009-09-28 | 6.76 | 6.86 | 6.59 | 6.60 | 25203 | 170051 | -0.17 | -2.51% |
| 2009-09-25 | 6.85 | 6.95 | 6.69 | 6.77 | 24280 | 165377 | -0.14 | -2.03% |
| 2009-09-24 | 6.98 | 7.08 | 6.70 | 6.91 | 35271 | 242999 | -0.06 | -0.86% |
| 2009-09-23 | 7.18 | 7.23 | 6.81 | 6.97 | 52371 | 369174 | -0.11 | -1.55% |
| 2009-09-22 | 7.22 | 7.36 | 7.00 | 7.08 | 54046 | 387636 | -0.22 | -3.01% |
| 2009-09-21 | 7.31 | 7.33 | 7.04 | 7.30 | 50271 | 361428 | -0.01 | -0.14% |
| 2009-09-18 | 7.73 | 7.76 | 7.28 | 7.31 | 84022 | 630388 | -0.41 | -5.31% |
| 2009-09-17 | 7.49 | 7.88 | 7.47 | 7.72 | 109630 | 839782 | 0.21 | 2.80% |
| 2009-09-16 | 7.46 | 7.65 | 7.30 | 7.51 | 102645 | 771140 | 0.02 | 0.27% |
| 2009-09-15 | 7.35 | 7.64 | 7.15 | 7.49 | 108898 | 808133 | 0.14 | 1.91% |
| 2009-09-14 | 7.58 | 7.58 | 7.08 | 7.35 | 130704 | 951057 | 0.01 | 0.14% |
| N 2009-09-10 | 6.82 | 7.49 | 6.81 | 7.34 | 192333 | 1400927 | 0.53 | 7.78% |
| 2009-09-09 | 6.95 | 6.96 | 6.72 | 6.81 | 44683 | 304549 | -0.13 | -1.87% |
| 2009-09-08 | 6.82 | 6.95 | 6.72 | 6.94 | 50423 | 344604 | 0.02 | 0.29% |
| 2009-09-07 | 7.04 | 7.11 | 6.78 | 6.92 | 65657 | 454541 | -0.08 | -1.14% |
| 2009-09-04 | 6.94 | 7.15 | 6.91 | 7.00 | 61124 | 429354 | 0.00 | 0.00% |
| 2009-09-03 | 6.68 | 7.07 | 6.68 | 7.00 | 63220 | 436991 | 0.30 | 4.48% |
| 2009-09-02 | 6.78 | 6.92 | 6.61 | 6.70 | 40242 | 270804 | -0.10 | -1.47% |
| 2009-09-01 | 6.78 | 6.95 | 6.53 | 6.80 | 61710 | 418845 | 0.14 | 2.10% |
| 2009-08-31 | 6.75 | 7.15 | 6.61 | 6.66 | 84956 | 589377 | -0.27 | -3.90% |
| 2009-08-28 | 7.04 | 7.07 | 6.70 | 6.93 | 56648 | 389570 | -0.12 | -1.70% |
| 2009-08-27 | 6.78 | 7.45 | 6.69 | 7.05 | 163468 | 1159503 | 0.19 | 2.77% |
| 2009-08-26 | 6.25 | 6.86 | 6.25 | 6.86 | 158599 | 1057003 | 0.62 | 9.94% |
| 2009-08-25 | 6.27 | 6.35 | 6.03 | 6.24 | 49990 | 310029 | -0.04 | -0.64% |
| 2009-08-24 | 6.13 | 6.29 | 6.12 | 6.28 | 56654 | 351612 | 0.03 | 0.48% |
| 2009-08-21 | 5.85 | 6.35 | 5.75 | 6.25 | 70516 | 426766 | 0.40 | 6.84% |
| 2009-08-20 | 5.67 | 5.88 | 5.61 | 5.85 | 38095 | 220106 | 0.17 | 2.99% |
| 2009-08-19 | 6.00 | 6.07 | 5.48 | 5.68 | 44674 | 259374 | -0.33 | -5.49% |
| 2009-08-18 | 5.78 | 6.09 | 5.76 | 6.01 | 32928 | 195968 | 0.08 | 1.35% |
| 2009-08-17 | 6.40 | 6.40 | 5.88 | 5.93 | 67284 | 412655 | -0.57 | -8.77% |
| 2009-08-14 | 6.89 | 6.90 | 6.50 | 6.50 | 58736 | 391944 | -0.43 | -6.21% |
| 2009-08-13 | 7.02 | 7.09 | 6.81 | 6.93 | 38776 | 268399 | -0.08 | -1.14% |
| 2009-08-12 | 7.31 | 7.32 | 6.93 | 7.01 | 49856 | 353438 | -0.31 | -4.24% |
| 2009-08-11 | 7.38 | 7.38 | 7.23 | 7.32 | 25822 | 188657 | -0.01 | -0.14% |
| 2009-08-10 | 7.29 | 7.42 | 7.09 | 7.33 | 43009 | 312112 | 0.18 | 2.52% |
| 2009-08-07 | 7.53 | 7.59 | 7.14 | 7.15 | 55111 | 406852 | -0.39 | -5.17% |
| 2009-08-06 | 7.76 | 7.76 | 7.40 | 7.54 | 70450 | 531964 | -0.23 | -2.96% |
| 2009-08-05 | 7.89 | 7.93 | 7.61 | 7.77 | 91605 | 712487 | -0.11 | -1.40% |
| 2009-08-04 | 7.50 | 7.90 | 7.40 | 7.88 | 142930 | 1097124 | 0.40 | 5.35% |
| 2009-08-03 | 7.48 | 7.52 | 7.38 | 7.48 | 58478 | 435262 | 0.09 | 1.22% |
| 2009-07-31 | 7.29 | 7.45 | 7.18 | 7.39 | 68911 | 506833 | 0.18 | 2.50% |
| 2009-07-30 | 7.21 | 7.45 | 7.00 | 7.21 | 73862 | 530000 | -0.04 | -0.55% |
| 2009-07-29 | 7.81 | 7.92 | 7.01 | 7.25 | 99509 | 757056 | -0.54 | -6.93% |
| 2009-07-28 | 7.84 | 7.85 | 7.66 | 7.79 | 83404 | 645934 | -0.06 | -0.76% |
| 2009-07-27 | 7.74 | 7.92 | 7.65 | 7.85 | 91112 | 707124 | 0.07 | 0.90% |
| 2009-07-24 | 8.12 | 8.12 | 7.60 | 7.78 | 130756 | 1026535 | -0.33 | -4.07% |
| 2009-07-23 | 8.20 | 8.20 | 8.01 | 8.11 | 95192 | 770511 | -0.03 | -0.37% |
| 2009-07-22 | 8.10 | 8.25 | 8.02 | 8.14 | 111081 | 901957 | 0.06 | 0.74% |
| 2009-07-21 | 7.95 | 8.24 | 7.86 | 8.08 | 184566 | 1493122 | 0.19 | 2.41% |
| 2009-07-20 | 7.86 | 7.94 | 7.80 | 7.89 | 93027 | 732877 | 0.07 | 0.90% |
| 2009-07-17 | 7.77 | 7.90 | 7.74 | 7.82 | 80390 | 626739 | 0.08 | 1.03% |
| 2009-07-16 | 7.98 | 8.01 | 7.74 | 7.74 | 128058 | 1003890 | -0.23 | -2.89% |
| 2009-07-15 | 7.95 | 8.05 | 7.88 | 7.97 | 103527 | 823945 | 0.04 | 0.50% |
| 2009-07-14 | 7.93 | 8.03 | 7.85 | 7.93 | 106006 | 840363 | -0.02 | -0.25% |
| 2009-07-13 | 8.00 | 8.17 | 7.89 | 7.95 | 110182 | 881463 | -0.15 | -1.85% |
| 2009-07-10 | 8.20 | 8.25 | 8.05 | 8.10 | 89824 | 729058 | -0.05 | -0.61% |
| 2009-07-09 | 8.06 | 8.27 | 7.99 | 8.15 | 106767 | 871462 | 0.10 | 1.24% |
| 2009-07-08 | 8.08 | 8.25 | 7.87 | 8.05 | 122719 | 985933 | -0.03 | -0.37% |
| 2009-07-07 | 7.93 | 8.35 | 7.87 | 8.08 | 201932 | 1647038 | 0.16 | 2.02% |
| 2009-07-06 | 7.60 | 8.08 | 7.51 | 7.92 | 176129 | 1383255 | 0.26 | 3.39% |
| 2009-07-03 | 7.64 | 7.92 | 7.41 | 7.66 | 143259 | 1098616 | 0.00 | 0.00% |
| 2009-07-02 | 7.80 | 7.95 | 7.56 | 7.66 | 132999 | 1022544 | -0.16 | -2.05% |
| 2009-07-01 | 7.70 | 8.12 | 7.63 | 7.82 | 151016 | 1189865 | 0.07 | 0.90% |
| 2009-06-30 | 7.72 | 7.84 | 7.54 | 7.75 | 139613 | 1071850 | -0.03 | -0.39% |
| 2009-06-29 | 7.80 | 8.19 | 7.60 | 7.78 | 350266 | 2761839 | 0.07 | 0.91% |
| 2009-06-26 | 7.00 | 7.71 | 6.99 | 7.71 | 277379 | 2074401 | 0.70 | 9.99% |
| 2009-06-25 | 7.15 | 7.32 | 6.96 | 7.01 | 176967 | 1265025 | 0.00 | 0.00% |
| 2009-06-24 | 7.00 | 7.23 | 6.86 | 7.01 | 145369 | 1022049 | -0.04 | -0.57% |
| 2009-06-23 | 6.48 | 7.20 | 6.44 | 7.05 | 201877 | 1396215 | 0.46 | 6.98% |
| 2009-06-22 | 6.88 | 6.91 | 6.55 | 6.59 | 81061 | 543191 | -0.22 | -3.23% |
| 2009-06-19 | 6.78 | 6.96 | 6.76 | 6.81 | 127092 | 873229 | 0.05 | 0.74% |
| 2009-06-18 | 6.70 | 6.84 | 6.60 | 6.76 | 143972 | 970181 | 0.16 | 2.42% |
| 2009-06-17 | 6.44 | 6.69 | 6.41 | 6.60 | 88845 | 586572 | 0.16 | 2.48% |
| 2009-06-16 | 6.30 | 6.44 | 6.24 | 6.44 | 46045 | 292432 | 0.14 | 2.22% |
| 2009-06-15 | 6.22 | 6.33 | 6.21 | 6.30 | 30208 | 189417 | 0.04 | 0.64% |
| 2009-06-12 | 6.51 | 6.51 | 6.19 | 6.26 | 56912 | 362980 | -0.24 | -3.69% |
| 2009-06-11 | 6.45 | 6.54 | 6.36 | 6.50 | 49996 | 323036 | 0.04 | 0.62% |
| 2009-06-10 | 6.39 | 6.49 | 6.36 | 6.46 | 51647 | 332166 | 0.07 | 1.09% |
| 2009-06-09 | 6.40 | 6.47 | 6.16 | 6.39 | 61786 | 390217 | -0.06 | -0.93% |
| 2009-06-08 | 6.51 | 6.59 | 6.39 | 6.45 | 56724 | 366324 | -0.07 | -1.07% |
| 2009-06-05 | 6.50 | 6.73 | 6.50 | 6.52 | 90608 | 600677 | 0.00 | 0.00% |
| 2009-06-04 | 6.56 | 6.67 | 6.41 | 6.52 | 84791 | 551639 | -0.09 | -1.36% |
| 2009-06-03 | 6.58 | 6.74 | 6.57 | 6.61 | 102214 | 679201 | -0.02 | -0.30% |
| 2009-06-02 | 6.71 | 6.72 | 6.57 | 6.63 | 112235 | 743206 | -0.09 | -1.34% |
| 2009-06-01 | 6.68 | 6.85 | 6.59 | 6.72 | 158713 | 1069377 | 0.15 | 2.28% |
