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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 8.38 | 8.83 | 8.34 | 8.75 | 91651 | 786998 | 0.34 | 4.04% |
| 2009-11-24 | 9.00 | 9.03 | 8.35 | 8.41 | 130635 | 1144006 | -0.58 | -6.45% |
| 2009-11-23 | 9.00 | 9.02 | 8.79 | 8.99 | 127312 | 1130819 | -0.04 | -0.44% |
| 2009-11-20 | 8.52 | 9.30 | 8.42 | 9.03 | 212327 | 1904580 | 0.52 | 6.11% |
| 2009-11-19 | 8.28 | 8.60 | 8.26 | 8.51 | 105026 | 888319 | 0.22 | 2.65% |
| 2009-11-18 | 8.35 | 8.39 | 8.19 | 8.29 | 50030 | 413598 | -0.09 | -1.07% |
| 2009-11-17 | 8.32 | 8.39 | 8.23 | 8.38 | 59324 | 493795 | 0.06 | 0.72% |
| 2009-11-16 | 8.26 | 8.38 | 8.20 | 8.32 | 71844 | 596127 | 0.07 | 0.85% |
| 2009-11-13 | 8.23 | 8.30 | 8.01 | 8.25 | 80689 | 658239 | -0.02 | -0.24% |
| 2009-11-12 | 8.58 | 8.60 | 8.20 | 8.27 | 121191 | 1011910 | -0.30 | -3.50% |
| 2009-11-11 | 8.45 | 8.70 | 8.40 | 8.57 | 97129 | 828938 | 0.04 | 0.47% |
| 2009-11-10 | 8.62 | 8.65 | 8.40 | 8.53 | 88492 | 752311 | -0.09 | -1.04% |
| 2009-11-09 | 8.35 | 8.69 | 8.34 | 8.62 | 117126 | 997288 | 0.20 | 2.38% |
| 2009-11-06 | 8.21 | 8.58 | 8.20 | 8.42 | 114225 | 962655 | 0.18 | 2.18% |
| 2009-11-05 | 7.99 | 8.45 | 7.86 | 8.24 | 106924 | 872787 | 0.31 | 3.91% |
| 2009-11-04 | 7.80 | 7.95 | 7.71 | 7.93 | 53223 | 419248 | 0.15 | 1.93% |
| 2009-11-03 | 7.67 | 7.85 | 7.63 | 7.78 | 53471 | 414199 | 0.08 | 1.04% |
| 2009-11-02 | 7.28 | 7.80 | 7.20 | 7.70 | 55499 | 417336 | 0.21 | 2.80% |
| 2009-10-30 | 7.40 | 7.70 | 7.40 | 7.49 | 42022 | 317984 | 0.16 | 2.18% |
| 2009-10-29 | 7.42 | 7.50 | 7.27 | 7.33 | 27214 | 201296 | -0.25 | -3.30% |
| 2009-10-28 | 7.51 | 7.61 | 7.35 | 7.58 | 26759 | 200498 | 0.07 | 0.93% |
| 2009-10-27 | 7.76 | 7.85 | 7.51 | 7.51 | 38475 | 293725 | -0.32 | -4.09% |
| 2009-10-26 | 7.90 | 7.99 | 7.77 | 7.83 | 38980 | 306090 | -0.11 | -1.39% |
| 2009-10-23 | 7.78 | 8.14 | 7.78 | 7.94 | 82082 | 655021 | 0.10 | 1.28% |
| 2009-10-22 | 7.60 | 8.20 | 7.60 | 7.84 | 86044 | 685543 | 0.16 | 2.08% |
| 2009-10-21 | 7.78 | 7.84 | 7.65 | 7.68 | 51624 | 398149 | -0.21 | -2.66% |
| 2009-10-20 | 7.80 | 7.97 | 7.72 | 7.89 | 66780 | 524578 | 0.08 | 1.02% |
| 2009-10-19 | 7.70 | 7.89 | 7.62 | 7.81 | 51092 | 397229 | 0.04 | 0.52% |
| 2009-10-16 | 7.80 | 7.90 | 7.60 | 7.77 | 76133 | 589872 | -0.20 | -2.51% |
| 2009-10-15 | 7.33 | 8.00 | 7.28 | 7.97 | 124632 | 964389 | 0.68 | 9.33% |
| 2009-10-14 | 7.32 | 7.45 | 7.23 | 7.29 | 36206 | 266159 | -0.03 | -0.41% |
| 2009-10-13 | 7.47 | 7.58 | 7.27 | 7.32 | 63388 | 470976 | 0.09 | 1.25% |
| 2009-10-12 | 7.00 | 7.23 | 6.86 | 7.23 | 35324 | 250135 | 0.24 | 3.43% |
| 2009-10-09 | 6.97 | 7.12 | 6.83 | 6.99 | 25178 | 176219 | 0.22 | 3.25% |
| 2009-09-30 | 6.72 | 6.94 | 6.70 | 6.77 | 18760 | 128531 | 0.08 | 1.20% |
| 2009-09-29 | 6.87 | 6.95 | 6.48 | 6.69 | 20771 | 140134 | -0.25 | -3.60% |
| 2009-09-28 | 7.36 | 7.45 | 6.89 | 6.94 | 23940 | 172166 | -0.42 | -5.71% |
| 2009-09-25 | 7.29 | 7.52 | 7.11 | 7.36 | 35610 | 261666 | 0.06 | 0.82% |
| 2009-09-24 | 7.03 | 7.50 | 6.82 | 7.30 | 34847 | 249247 | 0.30 | 4.29% |
| 2009-09-23 | 7.26 | 7.36 | 6.92 | 7.00 | 29836 | 212454 | -0.27 | -3.71% |
| 2009-09-22 | 7.55 | 7.59 | 7.24 | 7.27 | 25185 | 188341 | -0.28 | -3.71% |
| 2009-09-21 | 7.43 | 7.58 | 7.20 | 7.55 | 31709 | 234608 | 0.05 | 0.67% |
| 2009-09-18 | 7.84 | 7.91 | 7.47 | 7.50 | 67990 | 525690 | -0.39 | -4.94% |
| 2009-09-17 | 7.75 | 8.00 | 7.68 | 7.89 | 83145 | 651848 | 0.21 | 2.73% |
| 2009-09-16 | 7.60 | 7.87 | 7.36 | 7.68 | 63060 | 479421 | 0.08 | 1.05% |
| 2009-09-15 | 7.60 | 7.73 | 7.46 | 7.60 | 53006 | 403392 | 0.02 | 0.26% |
| 2009-09-14 | 7.54 | 7.66 | 7.43 | 7.58 | 39102 | 296302 | 0.04 | 0.53% |
| 2009-09-11 | 7.38 | 7.70 | 7.35 | 7.54 | 81024 | 610665 | 0.01 | 0.13% |
| 2009-09-10 | 7.11 | 7.78 | 7.00 | 7.53 | 97950 | 723057 | 0.35 | 4.88% |
| 2009-09-09 | 7.20 | 7.28 | 7.06 | 7.18 | 39324 | 281212 | -0.04 | -0.55% |
| 2009-09-08 | 6.99 | 7.34 | 6.99 | 7.22 | 40408 | 290965 | 0.16 | 2.27% |
| 2009-09-07 | 7.37 | 7.49 | 7.03 | 7.06 | 41658 | 301553 | -0.07 | -0.98% |
| N 2009-09-04 | 7.08 | 7.35 | 6.98 | 7.13 | 40151 | 286532 | 0.04 | 0.56% |
| 2009-09-03 | 6.85 | 7.24 | 6.82 | 7.09 | 48169 | 340455 | 0.11 | 1.58% |
| 2009-09-02 | 6.41 | 7.08 | 6.41 | 6.98 | 43754 | 297319 | 0.39 | 5.92% |
| 2009-09-01 | 6.29 | 6.79 | 6.23 | 6.59 | 27982 | 181226 | 0.25 | 3.94% |
| N 2009-08-31 | 6.85 | 6.85 | 6.25 | 6.34 | 27313 | 176390 | -0.55 | -7.98% |
| 2009-08-28 | 7.15 | 7.15 | 6.80 | 6.89 | 30859 | 213508 | -0.28 | -3.90% |
| 2009-08-27 | 7.10 | 7.33 | 7.00 | 7.17 | 42520 | 305266 | -0.08 | -1.10% |
| N 2009-08-26 | 7.18 | 7.56 | 7.04 | 7.25 | 66666 | 489200 | -0.02 | -0.28% |
| 2009-08-25 | 6.89 | 7.28 | 6.71 | 7.27 | 71542 | 501166 | 0.41 | 5.98% |
| 2009-08-24 | 6.62 | 7.07 | 6.61 | 6.86 | 45204 | 311706 | 0.10 | 1.48% |
| 2009-08-21 | 6.43 | 6.80 | 6.26 | 6.76 | 41462 | 273923 | 0.31 | 4.81% |
| 2009-08-20 | 6.11 | 6.60 | 6.07 | 6.45 | 34684 | 219138 | 0.36 | 5.91% |
| 2009-08-19 | 6.63 | 6.64 | 6.00 | 6.09 | 28793 | 182389 | -0.55 | -8.28% |
| 2009-08-18 | 6.55 | 6.70 | 6.40 | 6.64 | 26735 | 175165 | 0.07 | 1.06% |
| 2009-08-17 | 7.11 | 7.11 | 6.52 | 6.57 | 26241 | 178175 | -0.54 | -7.59% |
| N 2009-08-14 | 7.38 | 7.56 | 7.11 | 7.11 | 32840 | 239569 | -0.28 | -3.79% |
| N 2009-08-13 | 7.41 | 7.50 | 7.22 | 7.39 | 21899 | 160819 | 0.00 | 0.00% |
| 2009-08-12 | 7.80 | 7.83 | 7.35 | 7.39 | 28507 | 216353 | -0.42 | -5.38% |
| 2009-08-11 | 7.85 | 7.88 | 7.70 | 7.81 | 20013 | 155578 | -0.03 | -0.38% |
| 2009-08-10 | 7.89 | 7.99 | 7.68 | 7.84 | 31142 | 242917 | -0.01 | -0.13% |
| 2009-08-07 | 8.11 | 8.16 | 7.81 | 7.85 | 32500 | 259991 | -0.20 | -2.48% |
| 2009-08-06 | 8.20 | 8.25 | 8.04 | 8.05 | 44025 | 357955 | -0.23 | -2.78% |
| 2009-08-05 | 7.93 | 8.30 | 7.91 | 8.28 | 70104 | 568240 | 0.34 | 4.28% |
| 2009-08-04 | 8.10 | 8.10 | 7.83 | 7.94 | 50309 | 398350 | -0.12 | -1.49% |
| 2009-08-03 | 8.01 | 8.10 | 7.92 | 8.06 | 33810 | 271459 | 0.05 | 0.62% |
| N 2009-07-31 | 7.76 | 8.07 | 7.76 | 8.01 | 34796 | 276807 | 0.17 | 2.17% |
| 2009-07-30 | 7.82 | 8.00 | 7.65 | 7.84 | 40009 | 312154 | 0.01 | 0.13% |
| 2009-07-29 | 8.43 | 8.43 | 7.65 | 7.83 | 58078 | 473194 | -0.61 | -7.23% |
| 2009-07-28 | 8.35 | 8.44 | 8.20 | 8.44 | 56169 | 466799 | 0.10 | 1.20% |
| 2009-07-27 | 8.26 | 8.39 | 8.21 | 8.34 | 45389 | 377399 | 0.08 | 0.97% |
| 2009-07-24 | 8.45 | 8.55 | 8.16 | 8.26 | 58016 | 484260 | -0.21 | -2.48% |
| N 2009-07-23 | 8.60 | 8.78 | 8.39 | 8.47 | 58791 | 500032 | 0.05 | 0.59% |
| 2009-07-21 | 8.85 | 8.85 | 8.35 | 8.42 | 68487 | 586704 | -0.37 | -4.21% |
| 2009-07-20 | 8.86 | 8.89 | 8.60 | 8.79 | 57499 | 502428 | 0.02 | 0.23% |
| 2009-07-17 | 8.70 | 8.95 | 8.66 | 8.77 | 58868 | 518265 | 0.07 | 0.81% |
| 2009-07-16 | 8.65 | 8.95 | 8.58 | 8.70 | 87860 | 773218 | 0.05 | 0.58% |
| 2009-07-15 | 8.66 | 8.66 | 8.53 | 8.65 | 58076 | 498798 | 0.04 | 0.47% |
| 2009-07-14 | 8.58 | 8.68 | 8.50 | 8.61 | 60421 | 519812 | 0.03 | 0.35% |
| 2009-07-13 | 8.50 | 8.77 | 8.35 | 8.58 | 71722 | 611432 | 0.01 | 0.12% |
| 2009-07-10 | 8.60 | 8.84 | 8.51 | 8.57 | 74620 | 646145 | 0.06 | 0.70% |
| 2009-07-09 | 8.48 | 8.51 | 8.34 | 8.51 | 56807 | 478806 | 0.06 | 0.71% |
| 2009-07-08 | 8.17 | 8.55 | 8.11 | 8.45 | 91404 | 767003 | 0.33 | 4.06% |
| 2009-07-07 | 8.05 | 8.19 | 8.01 | 8.12 | 32925 | 267237 | 0.04 | 0.49% |
| N 2009-07-06 | 8.19 | 8.22 | 8.01 | 8.08 | 42050 | 339664 | -0.10 | -1.22% |
| 2009-07-03 | 8.15 | 8.25 | 8.04 | 8.18 | 46270 | 374517 | 0.02 | 0.24% |
| 2009-07-02 | 8.23 | 8.28 | 8.11 | 8.16 | 50293 | 411070 | -0.06 | -0.73% |
| 2009-07-01 | 8.19 | 8.29 | 8.16 | 8.22 | 34689 | 284662 | 0.03 | 0.37% |
| 2009-06-30 | 8.37 | 8.44 | 8.17 | 8.19 | 52373 | 431116 | -0.26 | -3.08% |
| 2009-06-29 | 8.44 | 8.65 | 8.38 | 8.45 | 55234 | 471208 | 0.08 | 0.96% |
| N 2009-06-26 | 8.40 | 8.45 | 8.30 | 8.37 | 27648 | 231129 | -0.01 | -0.12% |
| 2009-06-25 | 8.40 | 8.47 | 8.24 | 8.38 | 40987 | 341371 | -0.02 | -0.24% |
| 2009-06-24 | 8.50 | 8.57 | 8.25 | 8.40 | 39357 | 329203 | 0.02 | 0.24% |
| N 2009-06-23 | 8.19 | 8.67 | 8.14 | 8.38 | 52555 | 444058 | 0.02 | 0.24% |
| N 2009-06-22 | 8.60 | 8.82 | 8.30 | 8.36 | 75057 | 638010 | -0.29 | -3.35% |
| N 2009-06-19 | 8.80 | 8.97 | 8.57 | 8.65 | 85433 | 746872 | -0.23 | -2.59% |
| 2009-06-18 | 8.37 | 9.00 | 8.26 | 8.88 | 139065 | 1209300 | 0.55 | 6.60% |
| 2009-06-17 | 7.98 | 8.39 | 7.96 | 8.33 | 74163 | 613724 | 0.34 | 4.25% |
| 2009-06-16 | 8.13 | 8.19 | 7.91 | 7.99 | 47531 | 381147 | -0.19 | -2.32% |
| 2009-06-15 | 8.14 | 8.23 | 8.02 | 8.18 | 35852 | 291714 | 0.09 | 1.11% |
| 2009-06-12 | 8.28 | 8.42 | 8.01 | 8.09 | 49512 | 404645 | -0.26 | -3.11% |
| 2009-06-11 | 8.24 | 8.50 | 8.01 | 8.35 | 81026 | 672658 | 0.09 | 1.09% |
| 2009-06-10 | 8.23 | 8.40 | 8.17 | 8.26 | 66534 | 550983 | 0.06 | 0.73% |
| 2009-06-09 | 7.92 | 8.20 | 7.90 | 8.20 | 61796 | 500426 | 0.25 | 3.15% |
| 2009-06-08 | 7.92 | 8.20 | 7.90 | 7.95 | 59625 | 478058 | 0.02 | 0.25% |
| 2009-06-05 | 8.14 | 8.28 | 7.93 | 7.93 | 74290 | 600069 | -0.22 | -2.70% |
| 2009-06-04 | 8.28 | 8.28 | 7.84 | 8.15 | 95516 | 771456 | -0.24 | -2.86% |
| 2009-06-03 | 8.28 | 8.55 | 8.25 | 8.39 | 111194 | 934216 | 0.18 | 2.19% |
| N 2009-06-02 | 8.37 | 8.38 | 8.05 | 8.21 | 118630 | 968921 | -0.19 | -2.26% |
| N 2009-06-01 | 9.00 | 9.10 | 8.24 | 8.40 | 165795 | 1405667 | -0.20 | -2.33% |
| N 2009-05-26 | 8.40 | 8.88 | 8.30 | 8.60 | 107769 | 927312 | 0.20 | 2.38% |
| 2009-05-25 | 7.85 | 8.40 | 7.70 | 8.40 | 86622 | 697453 | 0.28 | 3.45% |
