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 | 8.66 | 8.32 | 8.32 | 46792 | 393188 | -0.44 | -5.02% |
| 2009-11-26 | 9.16 | 9.38 | 8.76 | 8.76 | 64649 | 577075 | -0.46 | -4.99% |
| 2009-11-25 | 9.08 | 9.25 | 8.76 | 9.22 | 48454 | 439284 | 0.01 | 0.11% |
| 2009-11-24 | 9.74 | 9.88 | 9.21 | 9.21 | 75988 | 720637 | -0.48 | -4.95% |
| 2009-11-23 | 9.33 | 9.74 | 9.32 | 9.69 | 58691 | 562008 | 0.40 | 4.31% |
| 2009-11-20 | 9.09 | 9.40 | 9.08 | 9.29 | 40232 | 373764 | 0.11 | 1.20% |
| 2009-11-19 | 9.26 | 9.39 | 9.03 | 9.18 | 47421 | 435592 | -0.11 | -1.18% |
| 2009-11-18 | 9.32 | 9.58 | 9.24 | 9.29 | 50877 | 477525 | -0.03 | -0.32% |
| 2009-11-17 | 9.10 | 9.35 | 9.07 | 9.32 | 39832 | 367639 | 0.14 | 1.52% |
| 2009-11-16 | 8.94 | 9.32 | 8.94 | 9.18 | 57802 | 527033 | 0.18 | 2.00% |
| 2009-11-13 | 9.21 | 9.42 | 8.74 | 9.00 | 83835 | 755363 | -0.10 | -1.10% |
| 2009-11-12 | 8.68 | 9.10 | 8.67 | 9.10 | 66223 | 599147 | 0.43 | 4.96% |
| 2009-11-11 | 8.41 | 8.72 | 8.40 | 8.67 | 41906 | 357912 | 0.27 | 3.21% |
| 2009-11-10 | 8.59 | 8.68 | 8.40 | 8.40 | 56624 | 482092 | -0.29 | -3.34% |
| 2009-11-09 | 8.36 | 8.80 | 8.24 | 8.69 | 99832 | 851905 | 0.11 | 1.28% |
| 2009-11-06 | 8.68 | 9.00 | 8.58 | 8.58 | 144364 | 1251130 | -0.45 | -4.98% |
| 2009-11-03 | 8.78 | 9.03 | 8.77 | 9.03 | 40822 | 368097 | 0.43 | 5.00% |
| 2009-11-02 | 8.08 | 8.60 | 8.08 | 8.60 | 41948 | 356970 | 0.41 | 5.01% |
| 2009-10-30 | 8.03 | 8.32 | 8.03 | 8.19 | 32352 | 264636 | 0.15 | 1.87% |
| 2009-10-29 | 7.96 | 8.32 | 7.82 | 8.04 | 44888 | 365223 | 0.08 | 1.00% |
| 2009-10-28 | 7.90 | 7.96 | 7.76 | 7.96 | 25662 | 201974 | 0.15 | 1.92% |
| 2009-10-27 | 7.90 | 8.04 | 7.77 | 7.81 | 25628 | 202229 | -0.13 | -1.64% |
| 2009-10-26 | 7.90 | 7.99 | 7.72 | 7.94 | 26412 | 207671 | 0.01 | 0.13% |
| 2009-10-23 | 7.96 | 8.12 | 7.86 | 7.93 | 30140 | 241211 | -0.08 | -1.00% |
| 2009-10-22 | 7.88 | 8.09 | 7.81 | 8.01 | 28194 | 225294 | 0.16 | 2.04% |
| 2009-10-21 | 8.15 | 8.28 | 7.82 | 7.85 | 38150 | 306944 | -0.34 | -4.15% |
| 2009-10-20 | 8.31 | 8.35 | 8.03 | 8.19 | 39734 | 325255 | -0.09 | -1.09% |
| 2009-10-19 | 7.90 | 8.34 | 7.86 | 8.28 | 44648 | 367548 | 0.32 | 4.02% |
| 2009-10-16 | 7.97 | 8.03 | 7.77 | 7.96 | 27243 | 214796 | 0.09 | 1.14% |
| 2009-10-15 | 7.68 | 8.10 | 7.65 | 7.87 | 36093 | 285220 | 0.10 | 1.29% |
| 2009-10-14 | 7.68 | 7.97 | 7.62 | 7.77 | 61889 | 486971 | 0.18 | 2.37% |
| 2009-10-13 | 7.28 | 7.59 | 7.21 | 7.59 | 41775 | 310629 | 0.36 | 4.98% |
| 2009-10-12 | 7.35 | 7.37 | 7.16 | 7.22 | 16446 | 119378 | -0.10 | -1.37% |
| 2009-10-09 | 7.12 | 7.32 | 7.10 | 7.32 | 20314 | 146920 | 0.26 | 3.68% |
| 2009-09-30 | 6.97 | 7.19 | 6.91 | 7.06 | 19618 | 138472 | 0.09 | 1.29% |
| 2009-09-29 | 7.29 | 7.35 | 6.90 | 6.97 | 31600 | 221575 | -0.29 | -3.99% |
| 2009-09-28 | 7.20 | 7.51 | 7.15 | 7.26 | 30661 | 225316 | 0.06 | 0.83% |
| 2009-09-25 | 7.18 | 7.47 | 7.12 | 7.20 | 30627 | 223364 | 0.03 | 0.42% |
| 2009-09-24 | 6.88 | 7.33 | 6.86 | 7.17 | 34663 | 248573 | 0.19 | 2.72% |
| 2009-09-23 | 7.08 | 7.17 | 6.83 | 6.98 | 19696 | 137449 | -0.14 | -1.97% |
| 2009-09-22 | 7.10 | 7.36 | 7.08 | 7.12 | 22113 | 159261 | -0.05 | -0.70% |
| 2009-09-21 | 7.14 | 7.19 | 6.84 | 7.17 | 38250 | 267694 | -0.03 | -0.42% |
| 2009-09-18 | 7.07 | 7.41 | 7.00 | 7.20 | 42188 | 305154 | 0.14 | 1.98% |
| 2009-09-17 | 7.13 | 7.13 | 7.00 | 7.06 | 18455 | 130242 | 0.01 | 0.14% |
| 2009-09-16 | 7.00 | 7.16 | 6.80 | 7.05 | 30234 | 212343 | -0.05 | -0.70% |
| 2009-09-15 | 6.85 | 7.14 | 6.75 | 7.10 | 56049 | 392653 | 0.30 | 4.41% |
| 2009-09-14 | 6.49 | 6.80 | 6.44 | 6.80 | 38453 | 259403 | 0.32 | 4.94% |
| 2009-09-11 | 6.41 | 6.60 | 6.40 | 6.48 | 19112 | 124512 | 0.08 | 1.25% |
| 2009-09-10 | 6.38 | 6.48 | 6.31 | 6.40 | 18267 | 117430 | 0.04 | 0.63% |
| 2009-09-09 | 6.38 | 6.42 | 6.26 | 6.36 | 15886 | 100837 | -0.02 | -0.31% |
| 2009-09-08 | 6.27 | 6.43 | 6.16 | 6.38 | 20515 | 129554 | 0.11 | 1.75% |
| 2009-09-07 | 6.26 | 6.34 | 6.18 | 6.27 | 20309 | 127493 | 0.04 | 0.64% |
| 2009-09-04 | 6.10 | 6.36 | 6.08 | 6.23 | 26716 | 166105 | 0.13 | 2.13% |
| 2009-09-03 | 5.88 | 6.10 | 5.83 | 6.10 | 23702 | 143506 | 0.30 | 5.17% |
| 2009-09-02 | 5.76 | 5.99 | 5.60 | 5.80 | 18506 | 107042 | -0.09 | -1.53% |
| 2009-09-01 | 5.95 | 6.06 | 5.89 | 5.89 | 26803 | 159132 | -0.31 | -5.00% |
| 2009-08-31 | 6.50 | 6.50 | 6.20 | 6.20 | 21338 | 133135 | -0.33 | -5.05% |
| 2009-08-28 | 6.57 | 6.66 | 6.48 | 6.53 | 18133 | 119079 | -0.07 | -1.06% |
| 2009-08-27 | 6.63 | 6.74 | 6.47 | 6.60 | 23308 | 154386 | 0.01 | 0.15% |
| 2009-08-26 | 6.23 | 6.59 | 6.20 | 6.59 | 37609 | 245994 | 0.31 | 4.94% |
| 2009-08-25 | 6.26 | 6.41 | 6.02 | 6.28 | 30241 | 189578 | -0.04 | -0.63% |
| 2009-08-24 | 6.27 | 6.42 | 6.16 | 6.32 | 26554 | 167350 | 0.07 | 1.12% |
| 2009-08-21 | 6.10 | 6.30 | 6.02 | 6.25 | 22446 | 139469 | 0.09 | 1.46% |
| 2009-08-20 | 5.82 | 6.20 | 5.80 | 6.16 | 35517 | 213169 | 0.12 | 1.99% |
| 2009-08-19 | 5.97 | 6.24 | 5.90 | 6.04 | 67540 | 417554 | 0.10 | 1.68% |
| 2009-08-18 | 6.00 | 6.04 | 5.82 | 5.94 | 30008 | 177000 | -0.19 | -3.10% |
| 2009-08-17 | 6.41 | 6.41 | 6.13 | 6.13 | 34529 | 213033 | -0.32 | -4.96% |
| 2009-08-14 | 6.73 | 6.93 | 6.44 | 6.45 | 26717 | 178060 | -0.28 | -4.16% |
| 2009-08-13 | 6.82 | 6.90 | 6.60 | 6.73 | 31018 | 208613 | -0.21 | -3.03% |
| 2009-08-12 | 7.30 | 7.36 | 6.94 | 6.94 | 33088 | 232671 | -0.37 | -5.06% |
| 2009-08-11 | 7.30 | 7.37 | 7.22 | 7.31 | 18139 | 132270 | 0.02 | 0.27% |
| 2009-08-10 | 7.28 | 7.40 | 7.17 | 7.29 | 22029 | 160158 | 0.01 | 0.14% |
| 2009-08-07 | 7.33 | 7.55 | 7.27 | 7.28 | 35418 | 261742 | -0.03 | -0.41% |
| 2009-08-06 | 7.45 | 7.50 | 7.18 | 7.31 | 34753 | 254581 | -0.13 | -1.75% |
| 2009-08-05 | 7.60 | 7.69 | 7.31 | 7.44 | 31734 | 238456 | -0.10 | -1.33% |
| 2009-08-04 | 7.62 | 7.77 | 7.48 | 7.54 | 34724 | 263443 | -0.08 | -1.05% |
| 2009-08-03 | 7.44 | 7.65 | 7.32 | 7.62 | 32863 | 245173 | 0.16 | 2.15% |
| 2009-07-31 | 7.25 | 7.48 | 7.17 | 7.46 | 29737 | 217895 | 0.24 | 3.32% |
| 2009-07-30 | 7.35 | 7.58 | 7.11 | 7.22 | 68156 | 493380 | -0.26 | -3.48% |
| 2009-07-29 | 7.83 | 8.15 | 7.48 | 7.48 | 55061 | 428492 | -0.39 | -4.96% |
| 2009-07-28 | 7.80 | 7.96 | 7.66 | 7.87 | 35554 | 277927 | 0.09 | 1.16% |
| 2009-07-27 | 7.70 | 7.85 | 7.68 | 7.78 | 30442 | 236280 | 0.09 | 1.17% |
| 2009-07-24 | 7.83 | 7.93 | 7.58 | 7.69 | 30249 | 234900 | -0.14 | -1.79% |
| 2009-07-23 | 7.80 | 8.03 | 7.73 | 7.83 | 27292 | 214406 | 0.01 | 0.13% |
| 2009-07-22 | 7.71 | 7.89 | 7.71 | 7.82 | 25916 | 202977 | 0.02 | 0.26% |
| 2009-07-21 | 8.07 | 8.14 | 7.75 | 7.80 | 43258 | 342613 | -0.32 | -3.94% |
| 2009-07-20 | 7.96 | 8.19 | 7.87 | 8.12 | 40260 | 325557 | 0.20 | 2.52% |
| 2009-07-17 | 7.87 | 7.98 | 7.72 | 7.92 | 27550 | 216239 | 0.10 | 1.28% |
| 2009-07-16 | 8.15 | 8.21 | 7.81 | 7.82 | 37950 | 303890 | -0.32 | -3.93% |
| 2009-07-15 | 8.13 | 8.37 | 8.02 | 8.14 | 32605 | 266491 | 0.01 | 0.12% |
| 2009-07-14 | 8.07 | 8.25 | 8.03 | 8.13 | 41657 | 338952 | 0.06 | 0.74% |
| 2009-07-13 | 7.71 | 8.13 | 7.69 | 8.07 | 48394 | 385574 | 0.33 | 4.26% |
| 2009-07-10 | 7.72 | 7.96 | 7.68 | 7.74 | 46050 | 359355 | -0.06 | -0.77% |
| 2009-07-09 | 7.49 | 7.83 | 7.47 | 7.80 | 64955 | 505570 | 0.34 | 4.56% |
| 2009-07-07 | 7.46 | 7.58 | 7.33 | 7.46 | 37607 | 279702 | -0.07 | -0.93% |
| 2009-07-06 | 7.41 | 7.83 | 7.37 | 7.53 | 61558 | 473917 | 0.08 | 1.07% |
| 2009-07-03 | 7.32 | 7.46 | 7.27 | 7.45 | 23891 | 175750 | 0.11 | 1.50% |
| 2009-07-02 | 7.43 | 7.48 | 7.30 | 7.34 | 25254 | 186167 | -0.10 | -1.34% |
| 2009-07-01 | 7.42 | 7.50 | 7.29 | 7.44 | 26284 | 194336 | 0.04 | 0.54% |
| 2009-06-30 | 7.55 | 7.58 | 7.32 | 7.40 | 30602 | 227039 | -0.13 | -1.73% |
| 2009-06-29 | 7.28 | 7.56 | 7.18 | 7.53 | 62274 | 459066 | 0.31 | 4.29% |
| N 2009-06-26 | 7.23 | 7.37 | 7.18 | 7.22 | 33337 | 241782 | -0.02 | -0.28% |
| 2009-06-25 | 7.18 | 7.35 | 7.16 | 7.24 | 23471 | 170632 | -0.01 | -0.14% |
| 2009-06-24 | 7.15 | 7.26 | 7.10 | 7.25 | 30139 | 216656 | 0.09 | 1.26% |
| 2009-06-23 | 7.00 | 7.28 | 6.95 | 7.16 | 22565 | 161456 | 0.09 | 1.27% |
| 2009-06-22 | 7.20 | 7.30 | 7.02 | 7.07 | 27163 | 194641 | -0.12 | -1.67% |
| 2009-06-19 | 7.33 | 7.39 | 7.14 | 7.19 | 28377 | 204632 | -0.13 | -1.78% |
| 2009-06-18 | 7.32 | 7.48 | 7.31 | 7.32 | 32275 | 238394 | -0.04 | -0.54% |
| 2009-06-17 | 7.20 | 7.43 | 7.16 | 7.36 | 27086 | 198078 | 0.16 | 2.22% |
| 2009-06-16 | 7.43 | 7.54 | 7.16 | 7.20 | 44240 | 323437 | -0.33 | -4.38% |
| 2009-06-15 | 7.39 | 7.76 | 7.27 | 7.53 | 55342 | 413129 | -0.05 | -0.66% |
| 2009-06-11 | 7.25 | 7.59 | 7.13 | 7.58 | 85772 | 643316 | 0.35 | 4.84% |
| 2009-06-10 | 7.23 | 7.29 | 7.12 | 7.23 | 57792 | 415226 | 0.09 | 1.26% |
| 2009-06-09 | 6.76 | 7.14 | 6.74 | 7.14 | 101444 | 722050 | 0.34 | 5.00% |
| 2009-06-08 | 6.80 | 6.85 | 6.55 | 6.80 | 32936 | 221022 | -0.01 | -0.15% |
| 2009-06-05 | 6.90 | 7.00 | 6.80 | 6.81 | 39003 | 268734 | -0.07 | -1.02% |
| 2009-06-04 | 6.77 | 6.99 | 6.70 | 6.88 | 40853 | 280199 | 0.15 | 2.23% |
| 2009-06-03 | 6.60 | 6.88 | 6.51 | 6.73 | 31246 | 211096 | 0.16 | 2.44% |
| 2009-06-02 | 6.56 | 6.64 | 6.46 | 6.57 | 22505 | 147422 | 0.01 | 0.15% |
| 2009-06-01 | 6.58 | 6.69 | 6.43 | 6.56 | 29338 | 191854 | -0.02 | -0.30% |
