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 | 8.02 | 8.65 | 8.02 | 8.50 | 249070 | 2105539 | 0.23 | 2.78% |
| 2009-11-26 | 8.02 | 8.44 | 8.01 | 8.27 | 208027 | 1716029 | 0.26 | 3.25% |
| 2009-11-25 | 7.66 | 8.06 | 7.65 | 8.01 | 91208 | 721091 | 0.36 | 4.71% |
| 2009-11-24 | 8.38 | 8.39 | 7.58 | 7.65 | 109844 | 886322 | -0.65 | -7.83% |
| 2009-11-23 | 8.12 | 8.36 | 8.04 | 8.30 | 97175 | 798443 | 0.18 | 2.22% |
| 2009-11-20 | 8.09 | 8.24 | 8.09 | 8.12 | 111089 | 905813 | 0.10 | 1.25% |
| 2009-11-19 | 7.94 | 8.05 | 7.80 | 8.02 | 91595 | 727023 | 0.08 | 1.01% |
| 2009-11-18 | 7.87 | 7.99 | 7.78 | 7.94 | 78280 | 617828 | 0.07 | 0.89% |
| 2009-11-17 | 8.07 | 8.08 | 7.82 | 7.87 | 76539 | 604508 | -0.08 | -1.01% |
| 2009-11-16 | 7.88 | 7.98 | 7.68 | 7.95 | 139260 | 1086310 | 0.17 | 2.19% |
| 2009-11-13 | 7.56 | 7.97 | 7.56 | 7.78 | 160854 | 1250876 | 0.31 | 4.15% |
| 2009-11-12 | 7.40 | 7.56 | 7.39 | 7.47 | 52648 | 394431 | 0.05 | 0.67% |
| 2009-11-11 | 7.38 | 7.48 | 7.36 | 7.42 | 43799 | 325039 | -0.03 | -0.40% |
| 2009-11-10 | 7.52 | 7.57 | 7.41 | 7.45 | 65227 | 487128 | -0.07 | -0.93% |
| 2009-11-09 | 7.43 | 7.67 | 7.36 | 7.52 | 75492 | 568452 | 0.10 | 1.35% |
| 2009-11-06 | 7.39 | 7.47 | 7.32 | 7.42 | 75215 | 556911 | 0.04 | 0.54% |
| 2009-11-05 | 7.40 | 7.43 | 7.21 | 7.38 | 81523 | 595627 | -0.01 | -0.14% |
| 2009-11-04 | 7.50 | 7.82 | 7.31 | 7.39 | 189831 | 1429949 | 0.20 | 2.78% |
| 2009-11-03 | 7.01 | 7.20 | 6.99 | 7.19 | 47303 | 336884 | 0.22 | 3.16% |
| 2009-11-02 | 6.60 | 7.02 | 6.55 | 6.97 | 37910 | 260902 | 0.21 | 3.11% |
| 2009-10-30 | 6.67 | 6.85 | 6.67 | 6.76 | 28321 | 191313 | 0.16 | 2.42% |
| 2009-10-29 | 6.76 | 6.78 | 6.59 | 6.60 | 40992 | 273105 | -0.29 | -4.21% |
| 2009-10-28 | 6.83 | 6.95 | 6.72 | 6.89 | 32578 | 222974 | -0.01 | -0.14% |
| 2009-10-27 | 7.20 | 7.20 | 6.85 | 6.90 | 44819 | 314515 | -0.36 | -4.96% |
| 2009-10-26 | 7.19 | 7.38 | 7.17 | 7.26 | 36016 | 260678 | 0.06 | 0.83% |
| 2009-10-23 | 7.12 | 7.29 | 7.09 | 7.20 | 48818 | 351577 | 0.09 | 1.27% |
| 2009-10-22 | 7.18 | 7.23 | 7.03 | 7.11 | 39077 | 278110 | -0.06 | -0.84% |
| 2009-10-21 | 7.12 | 7.41 | 7.08 | 7.17 | 55071 | 399291 | 0.00 | 0.00% |
| 2009-10-20 | 7.12 | 7.20 | 7.03 | 7.17 | 50484 | 358637 | 0.08 | 1.13% |
| 2009-10-19 | 6.76 | 7.14 | 6.76 | 7.09 | 54523 | 385076 | 0.22 | 3.20% |
| 2009-10-16 | 6.97 | 7.02 | 6.68 | 6.87 | 37653 | 257036 | -0.10 | -1.44% |
| 2009-10-15 | 6.89 | 7.05 | 6.86 | 6.97 | 46186 | 322357 | 0.09 | 1.31% |
| 2009-10-14 | 6.86 | 7.05 | 6.80 | 6.88 | 54138 | 375433 | 0.06 | 0.88% |
| 2009-10-13 | 6.76 | 6.84 | 6.66 | 6.82 | 34900 | 235612 | 0.04 | 0.59% |
| 2009-10-12 | 6.80 | 6.93 | 6.70 | 6.78 | 40257 | 274373 | -0.07 | -1.02% |
| 2009-10-09 | 7.06 | 7.06 | 6.73 | 6.85 | 80538 | 554968 | 0.25 | 3.79% |
| 2009-09-30 | 6.05 | 6.60 | 6.05 | 6.60 | 21951 | 143519 | 0.60 | 10.00% |
| 2009-09-29 | 6.12 | 6.19 | 5.88 | 6.00 | 22550 | 135582 | -0.12 | -1.96% |
| 2009-09-28 | 6.34 | 6.47 | 6.01 | 6.12 | 21510 | 134582 | -0.24 | -3.77% |
| 2009-09-25 | 6.49 | 6.49 | 6.32 | 6.36 | 19936 | 127996 | -0.10 | -1.55% |
| 2009-09-24 | 6.54 | 6.67 | 6.30 | 6.46 | 29191 | 188793 | -0.08 | -1.22% |
| 2009-09-23 | 6.71 | 6.89 | 6.50 | 6.54 | 31802 | 213102 | -0.25 | -3.68% |
| 2009-09-22 | 7.08 | 7.19 | 6.79 | 6.79 | 40710 | 285260 | -0.31 | -4.37% |
| 2009-09-21 | 7.01 | 7.16 | 6.80 | 7.10 | 41981 | 293016 | 0.02 | 0.28% |
| 2009-09-18 | 7.49 | 7.65 | 6.91 | 7.08 | 69033 | 506566 | -0.42 | -5.60% |
| 2009-09-17 | 7.40 | 7.55 | 7.28 | 7.50 | 78431 | 581692 | 0.04 | 0.54% |
| 2009-09-16 | 7.31 | 7.65 | 7.22 | 7.46 | 71811 | 534459 | -0.01 | -0.13% |
| 2009-09-15 | 7.60 | 7.99 | 7.46 | 7.47 | 206708 | 1586237 | 0.07 | 0.95% |
| N 2009-09-14 | 7.18 | 7.40 | 7.00 | 7.40 | 75226 | 551696 | 0.67 | 9.96% |
| 2009-09-11 | 6.68 | 6.80 | 6.60 | 6.73 | 57433 | 385881 | 0.00 | 0.00% |
| 2009-09-10 | 6.56 | 6.75 | 6.48 | 6.73 | 65193 | 434336 | 0.20 | 3.06% |
| 2009-09-09 | 6.50 | 6.61 | 6.43 | 6.53 | 33380 | 217463 | -0.04 | -0.61% |
| 2009-09-08 | 6.35 | 6.64 | 6.28 | 6.57 | 37702 | 244908 | 0.11 | 1.70% |
| 2009-09-07 | 6.45 | 6.71 | 6.35 | 6.46 | 42647 | 278429 | 0.02 | 0.31% |
| 2009-09-03 | 6.10 | 6.47 | 6.10 | 6.44 | 42778 | 270451 | 0.28 | 4.54% |
| 2009-09-02 | 6.06 | 6.20 | 6.00 | 6.16 | 24774 | 151481 | 0.15 | 2.50% |
| 2009-09-01 | 5.98 | 6.18 | 5.92 | 6.01 | 31176 | 189223 | 0.03 | 0.50% |
| 2009-08-31 | 6.36 | 6.49 | 5.98 | 5.98 | 37858 | 234669 | -0.52 | -8.00% |
| 2009-08-28 | 6.60 | 6.69 | 6.45 | 6.50 | 36099 | 235549 | -0.16 | -2.40% |
| 2009-08-27 | 6.48 | 6.99 | 6.35 | 6.66 | 92138 | 621300 | 0.16 | 2.46% |
| 2009-08-26 | 6.08 | 6.50 | 5.96 | 6.50 | 53388 | 337357 | 0.37 | 6.04% |
| 2009-08-25 | 6.40 | 6.40 | 5.92 | 6.13 | 52509 | 320663 | -0.22 | -3.46% |
| 2009-08-24 | 6.27 | 6.38 | 6.16 | 6.35 | 58126 | 365635 | 0.07 | 1.11% |
| 2009-08-21 | 6.05 | 6.28 | 5.96 | 6.28 | 56208 | 344319 | 0.25 | 4.15% |
| 2009-08-20 | 5.73 | 6.08 | 5.73 | 6.03 | 47898 | 283332 | 0.25 | 4.33% |
| 2009-08-19 | 6.35 | 6.40 | 5.71 | 5.78 | 52513 | 316437 | -0.54 | -8.54% |
| 2009-08-18 | 6.12 | 6.38 | 6.04 | 6.32 | 37081 | 231021 | 0.18 | 2.93% |
| 2009-08-17 | 6.61 | 6.61 | 6.12 | 6.14 | 56907 | 358464 | -0.51 | -7.67% |
| 2009-08-14 | 7.19 | 7.23 | 6.65 | 6.65 | 63131 | 431801 | -0.54 | -7.51% |
| 2009-08-13 | 7.21 | 7.35 | 6.83 | 7.19 | 59205 | 418964 | -0.11 | -1.51% |
| 2009-08-12 | 7.93 | 7.93 | 7.20 | 7.30 | 53066 | 400368 | -0.59 | -7.48% |
| N 2009-08-11 | 8.10 | 8.16 | 7.83 | 7.89 | 32808 | 260127 | -0.09 | -1.13% |
| 2009-08-07 | 8.35 | 8.35 | 7.90 | 7.98 | 59808 | 486891 | -0.19 | -2.33% |
| 2009-08-06 | 8.15 | 8.27 | 7.90 | 8.17 | 70591 | 568079 | 0.02 | 0.24% |
| 2009-08-05 | 8.11 | 8.21 | 7.95 | 8.15 | 65268 | 527508 | 0.04 | 0.49% |
| 2009-08-04 | 8.30 | 8.38 | 7.93 | 8.11 | 84381 | 682047 | -0.15 | -1.82% |
| 2009-08-03 | 8.12 | 8.36 | 8.12 | 8.26 | 83798 | 690290 | 0.17 | 2.10% |
| 2009-07-31 | 7.77 | 8.15 | 7.72 | 8.09 | 90403 | 721562 | 0.35 | 4.52% |
| 2009-07-30 | 7.73 | 7.90 | 7.44 | 7.74 | 72618 | 554833 | 0.02 | 0.26% |
| 2009-07-29 | 8.31 | 8.49 | 7.47 | 7.72 | 109752 | 889827 | -0.58 | -6.99% |
| 2009-07-28 | 8.42 | 8.42 | 8.16 | 8.30 | 87422 | 721219 | -0.13 | -1.54% |
| 2009-07-27 | 8.68 | 8.69 | 8.25 | 8.43 | 89874 | 753660 | -0.12 | -1.40% |
| 2009-07-24 | 9.00 | 9.02 | 8.35 | 8.55 | 127296 | 1097437 | -0.17 | -1.95% |
| N 2009-07-23 | 8.65 | 8.87 | 8.40 | 8.72 | 100593 | 869350 | 0.05 | 0.58% |
| 2009-07-22 | 8.16 | 8.89 | 8.16 | 8.67 | 167097 | 1427151 | 0.48 | 5.86% |
| 2009-07-21 | 8.20 | 8.36 | 8.11 | 8.19 | 97665 | 803637 | -0.01 | -0.12% |
| 2009-07-20 | 8.20 | 8.39 | 8.00 | 8.20 | 134609 | 1105338 | 0.11 | 1.36% |
| 2009-07-17 | 7.90 | 8.20 | 7.88 | 8.09 | 125532 | 1013928 | 0.28 | 3.58% |
| 2009-07-16 | 7.88 | 7.99 | 7.75 | 7.81 | 71095 | 558286 | -0.03 | -0.38% |
| 2009-07-15 | 7.97 | 7.98 | 7.76 | 7.84 | 94838 | 743757 | -0.08 | -1.01% |
| N 2009-07-14 | 7.72 | 8.04 | 7.70 | 7.92 | 111596 | 880737 | 0.03 | 0.38% |
| 2009-07-13 | 7.80 | 8.25 | 7.74 | 7.89 | 237368 | 1886955 | 0.36 | 4.78% |
| 2009-07-10 | 7.60 | 7.71 | 7.43 | 7.53 | 109543 | 826546 | -0.04 | -0.53% |
| 2009-07-09 | 7.41 | 7.66 | 7.31 | 7.57 | 122210 | 917138 | 0.18 | 2.44% |
| 2009-07-08 | 7.18 | 7.47 | 7.08 | 7.39 | 112538 | 812901 | 0.09 | 1.23% |
| 2009-07-07 | 7.13 | 7.73 | 7.02 | 7.30 | 197811 | 1472431 | 0.15 | 2.10% |
| 2009-07-06 | 7.59 | 7.59 | 7.10 | 7.15 | 186790 | 1357486 | -0.20 | -2.72% |
| 2009-07-03 | 6.66 | 7.35 | 6.65 | 7.35 | 243729 | 1749344 | 0.67 | 10.03% |
| 2009-07-02 | 6.60 | 6.72 | 6.52 | 6.68 | 89298 | 592647 | 0.09 | 1.37% |
| 2009-07-01 | 6.38 | 6.67 | 6.34 | 6.59 | 68534 | 449245 | 0.18 | 2.81% |
| 2009-06-30 | 6.64 | 6.67 | 6.40 | 6.41 | 63203 | 409314 | -0.25 | -3.75% |
| 2009-06-29 | 6.62 | 6.79 | 6.59 | 6.66 | 89389 | 596846 | 0.04 | 0.60% |
| 2009-06-26 | 6.56 | 6.69 | 6.53 | 6.62 | 73972 | 491005 | 0.06 | 0.92% |
| 2009-06-25 | 6.44 | 6.67 | 6.44 | 6.56 | 67676 | 443913 | 0.13 | 2.02% |
| 2009-06-24 | 6.39 | 6.48 | 6.35 | 6.43 | 33955 | 217771 | 0.07 | 1.10% |
| 2009-06-23 | 6.39 | 6.42 | 6.32 | 6.36 | 38564 | 245414 | -0.08 | -1.24% |
| 2009-06-22 | 6.35 | 6.49 | 6.35 | 6.44 | 47357 | 303421 | -0.04 | -0.62% |
| 2009-06-19 | 6.53 | 6.58 | 6.39 | 6.48 | 60188 | 388775 | -0.06 | -0.92% |
| 2009-06-18 | 6.64 | 6.64 | 6.51 | 6.54 | 50840 | 333470 | -0.11 | -1.65% |
| 2009-06-17 | 6.45 | 6.72 | 6.45 | 6.65 | 46312 | 306079 | 0.11 | 1.68% |
| 2009-06-16 | 6.77 | 6.77 | 6.50 | 6.54 | 61975 | 408955 | -0.24 | -3.54% |
| 2009-06-15 | 6.85 | 6.94 | 6.60 | 6.78 | 69267 | 464625 | -0.06 | -0.88% |
| 2009-06-12 | 6.75 | 7.08 | 6.64 | 6.84 | 180329 | 1234961 | 0.20 | 3.01% |
| 2009-06-11 | 6.44 | 7.03 | 6.39 | 6.64 | 145300 | 983212 | 0.21 | 3.27% |
| 2009-06-10 | 6.41 | 6.45 | 6.30 | 6.43 | 49034 | 312595 | 0.04 | 0.63% |
| 2009-06-09 | 6.46 | 6.49 | 6.30 | 6.39 | 43597 | 277702 | -0.11 | -1.69% |
| 2009-06-08 | 6.60 | 6.65 | 6.38 | 6.50 | 51204 | 332312 | -0.07 | -1.06% |
| 2009-06-05 | 6.46 | 6.75 | 6.37 | 6.57 | 107747 | 713288 | 0.11 | 1.70% |
| 2009-06-04 | 6.40 | 6.55 | 6.26 | 6.46 | 70200 | 450568 | 0.02 | 0.31% |
| 2009-06-03 | 6.27 | 6.48 | 6.25 | 6.44 | 71792 | 459601 | 0.17 | 2.71% |
| 2009-06-02 | 6.27 | 6.33 | 6.19 | 6.27 | 43920 | 274451 | 0.01 | 0.16% |
| 2009-06-01 | 6.22 | 6.44 | 6.22 | 6.26 | 36873 | 231934 | 0.07 | 1.13% |
