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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 8.87 | 9.29 | 8.62 | 8.70 | 148691 | 1335812 | -0.23 | -2.58% |
| 2009-11-25 | 8.26 | 8.96 | 8.25 | 8.93 | 123746 | 1076184 | 0.63 | 7.59% |
| 2009-11-24 | 8.90 | 9.09 | 8.27 | 8.30 | 115153 | 1000216 | -0.60 | -6.74% |
| 2009-11-23 | 8.88 | 8.98 | 8.78 | 8.90 | 66346 | 588971 | 0.01 | 0.11% |
| 2009-11-20 | 8.58 | 8.96 | 8.48 | 8.89 | 96686 | 848187 | 0.28 | 3.25% |
| 2009-11-19 | 8.63 | 8.66 | 8.45 | 8.61 | 67296 | 576169 | -0.03 | -0.35% |
| 2009-11-18 | 8.61 | 8.70 | 8.41 | 8.64 | 75011 | 642363 | 0.03 | 0.35% |
| 2009-11-17 | 8.48 | 8.74 | 8.37 | 8.61 | 90251 | 771941 | 0.08 | 0.94% |
| 2009-11-16 | 8.50 | 8.60 | 8.40 | 8.53 | 101338 | 862281 | 0.08 | 0.95% |
| 2009-11-13 | 8.26 | 8.47 | 8.08 | 8.45 | 90233 | 744416 | 0.19 | 2.30% |
| 2009-11-12 | 8.17 | 8.48 | 8.17 | 8.26 | 120202 | 1001791 | 0.12 | 1.47% |
| 2009-11-11 | 7.85 | 8.28 | 7.80 | 8.14 | 108648 | 879990 | 0.24 | 3.04% |
| 2009-11-10 | 8.06 | 8.06 | 7.87 | 7.90 | 57962 | 461117 | -0.14 | -1.74% |
| 2009-11-09 | 7.90 | 8.07 | 7.78 | 8.04 | 78731 | 624910 | 0.16 | 2.03% |
| 2009-11-06 | 7.99 | 8.10 | 7.83 | 7.88 | 82822 | 656596 | -0.11 | -1.38% |
| 2009-11-05 | 7.95 | 8.04 | 7.80 | 7.99 | 94599 | 748633 | 0.09 | 1.14% |
| 2009-11-04 | 7.80 | 8.08 | 7.72 | 7.90 | 123721 | 975607 | 0.02 | 0.25% |
| 2009-11-03 | 7.70 | 8.10 | 7.60 | 7.88 | 183793 | 1447685 | 0.18 | 2.34% |
| 2009-11-02 | 7.03 | 7.87 | 6.96 | 7.70 | 213462 | 1609022 | 0.55 | 7.69% |
| 2009-10-30 | 7.08 | 7.32 | 7.01 | 7.15 | 118237 | 851218 | 0.10 | 1.42% |
| 2009-10-29 | 7.00 | 7.33 | 6.99 | 7.05 | 132246 | 947260 | 0.19 | 2.77% |
| 2009-10-28 | 6.72 | 6.86 | 6.66 | 6.86 | 27356 | 184904 | 0.20 | 3.00% |
| 2009-10-27 | 6.89 | 6.89 | 6.66 | 6.66 | 31731 | 214762 | -0.28 | -4.04% |
| 2009-10-26 | 6.90 | 7.04 | 6.86 | 6.94 | 43684 | 303624 | 0.05 | 0.73% |
| 2009-10-23 | 6.78 | 6.95 | 6.78 | 6.89 | 36155 | 248930 | 0.10 | 1.47% |
| 2009-10-22 | 6.77 | 6.88 | 6.73 | 6.79 | 33822 | 230596 | -0.02 | -0.29% |
| 2009-10-21 | 6.87 | 6.96 | 6.77 | 6.81 | 51875 | 355953 | -0.05 | -0.73% |
| 2009-10-20 | 6.74 | 6.87 | 6.69 | 6.86 | 43337 | 294852 | 0.14 | 2.08% |
| 2009-10-19 | 6.67 | 6.73 | 6.55 | 6.72 | 29608 | 197518 | 0.11 | 1.66% |
| 2009-10-16 | 6.67 | 6.69 | 6.51 | 6.61 | 20767 | 136882 | -0.06 | -0.90% |
| 2009-10-15 | 6.65 | 6.68 | 6.55 | 6.67 | 25659 | 169887 | 0.04 | 0.60% |
| 2009-10-14 | 6.58 | 6.72 | 6.55 | 6.63 | 27007 | 179356 | 0.07 | 1.07% |
| 2009-10-13 | 6.45 | 6.56 | 6.43 | 6.56 | 15371 | 100107 | 0.09 | 1.39% |
| 2009-10-12 | 6.44 | 6.55 | 6.40 | 6.47 | 20092 | 130258 | 0.00 | 0.00% |
| 2009-10-09 | 6.29 | 6.48 | 6.25 | 6.47 | 22822 | 145721 | 0.29 | 4.69% |
| 2009-09-30 | 6.20 | 6.29 | 6.17 | 6.18 | 17155 | 106782 | 0.00 | 0.00% |
| 2009-09-29 | 6.20 | 6.24 | 6.02 | 6.18 | 18272 | 112195 | -0.05 | -0.80% |
| 2009-09-28 | 6.60 | 6.60 | 6.21 | 6.23 | 17079 | 109490 | -0.29 | -4.45% |
| 2009-09-24 | 6.56 | 6.69 | 6.42 | 6.52 | 30646 | 201441 | -0.07 | -1.06% |
| 2009-09-23 | 6.68 | 6.77 | 6.50 | 6.59 | 33284 | 221446 | -0.13 | -1.94% |
| 2009-09-22 | 6.93 | 7.01 | 6.66 | 6.72 | 44229 | 304111 | -0.20 | -2.89% |
| 2009-09-21 | 6.65 | 6.92 | 6.55 | 6.92 | 46768 | 316061 | 0.24 | 3.59% |
| 2009-09-18 | 6.97 | 7.08 | 6.61 | 6.68 | 57338 | 394013 | -0.32 | -4.57% |
| 2009-09-17 | 6.76 | 7.05 | 6.75 | 7.00 | 92211 | 640415 | 0.24 | 3.55% |
| 2009-09-16 | 6.65 | 6.84 | 6.55 | 6.76 | 60211 | 404092 | 0.05 | 0.74% |
| 2009-09-15 | 6.59 | 6.77 | 6.55 | 6.71 | 52541 | 350932 | 0.09 | 1.36% |
| 2009-09-14 | 6.48 | 6.63 | 6.47 | 6.62 | 47513 | 312430 | 0.12 | 1.85% |
| 2009-09-11 | 6.35 | 6.57 | 6.34 | 6.50 | 40984 | 266038 | 0.13 | 2.04% |
| 2009-09-10 | 6.50 | 6.51 | 6.32 | 6.37 | 33087 | 212686 | -0.14 | -2.15% |
| N 2009-09-09 | 6.46 | 6.55 | 6.39 | 6.51 | 48565 | 314023 | 0.06 | 0.93% |
| N 2009-09-08 | 6.36 | 6.59 | 6.31 | 6.45 | 46073 | 297120 | 0.04 | 0.62% |
| 2009-09-07 | 6.30 | 6.44 | 6.28 | 6.41 | 57961 | 368479 | 0.03 | 0.47% |
| N 2009-09-04 | 6.21 | 6.48 | 6.16 | 6.38 | 86377 | 546552 | 0.41 | 6.87% |
| 2009-09-02 | 5.97 | 6.02 | 5.86 | 5.97 | 21905 | 130270 | -0.02 | -0.33% |
| N 2009-09-01 | 6.02 | 6.10 | 5.91 | 5.99 | 18783 | 112927 | 0.07 | 1.18% |
| 2009-08-31 | 6.22 | 6.23 | 5.92 | 5.92 | 33034 | 199742 | -0.38 | -6.03% |
| N 2009-08-28 | 6.47 | 6.49 | 6.26 | 6.30 | 35626 | 225621 | -0.22 | -3.37% |
| 2009-08-27 | 6.34 | 6.55 | 6.27 | 6.52 | 50860 | 327957 | 0.13 | 2.03% |
| 2009-08-26 | 6.19 | 6.45 | 6.10 | 6.39 | 46943 | 297657 | 0.20 | 3.23% |
| 2009-08-25 | 6.31 | 6.31 | 6.01 | 6.19 | 38830 | 238193 | -0.13 | -2.06% |
| 2009-08-24 | 6.35 | 6.44 | 6.24 | 6.32 | 42246 | 266964 | -0.04 | -0.63% |
| 2009-08-21 | 6.10 | 6.38 | 6.01 | 6.36 | 47140 | 294569 | 0.26 | 4.26% |
| 2009-08-20 | 5.92 | 6.13 | 5.90 | 6.10 | 31725 | 190954 | 0.19 | 3.21% |
| 2009-08-19 | 6.35 | 6.38 | 5.82 | 5.91 | 28893 | 176462 | -0.45 | -7.08% |
| N 2009-08-18 | 6.20 | 6.41 | 6.15 | 6.36 | 25249 | 159081 | 0.12 | 1.92% |
| N 2009-08-17 | 6.43 | 6.60 | 6.10 | 6.24 | 35783 | 229369 | -0.25 | -3.85% |
| 2009-08-14 | 6.97 | 6.98 | 6.45 | 6.49 | 56950 | 380910 | -0.50 | -7.15% |
| 2009-08-13 | 6.92 | 7.03 | 6.82 | 6.99 | 32891 | 228760 | 0.09 | 1.30% |
| 2009-08-12 | 7.46 | 7.46 | 6.88 | 6.90 | 57227 | 408017 | -0.50 | -6.76% |
| 2009-08-11 | 7.53 | 7.61 | 7.34 | 7.40 | 55275 | 410616 | -0.12 | -1.60% |
| 2009-08-10 | 7.45 | 7.74 | 7.37 | 7.52 | 147929 | 1117753 | 0.17 | 2.31% |
| 2009-08-07 | 7.23 | 7.48 | 7.22 | 7.35 | 108958 | 802098 | 0.14 | 1.94% |
| 2009-08-06 | 7.22 | 7.36 | 7.13 | 7.21 | 51130 | 370239 | -0.10 | -1.37% |
| 2009-08-05 | 7.25 | 7.43 | 7.19 | 7.31 | 60566 | 442857 | 0.07 | 0.97% |
| 2009-08-04 | 7.16 | 7.24 | 7.06 | 7.24 | 57502 | 410445 | 0.08 | 1.12% |
| 2009-08-03 | 7.10 | 7.19 | 7.06 | 7.16 | 47214 | 336884 | 0.07 | 0.99% |
| 2009-07-31 | 6.92 | 7.09 | 6.91 | 7.09 | 50781 | 356171 | 0.20 | 2.90% |
| 2009-07-30 | 6.84 | 6.96 | 6.70 | 6.89 | 48654 | 333096 | 0.11 | 1.62% |
| 2009-07-29 | 7.40 | 7.45 | 6.66 | 6.78 | 86142 | 612430 | -0.59 | -8.01% |
| 2009-07-28 | 7.32 | 7.39 | 7.19 | 7.37 | 59573 | 434434 | 0.06 | 0.82% |
| 2009-07-27 | 7.22 | 7.34 | 7.22 | 7.31 | 54156 | 394057 | 0.09 | 1.25% |
| 2009-07-24 | 7.41 | 7.46 | 7.11 | 7.22 | 74900 | 546676 | -0.20 | -2.69% |
| 2009-07-23 | 7.56 | 7.56 | 7.39 | 7.42 | 57859 | 430155 | -0.11 | -1.46% |
| 2009-07-22 | 7.50 | 7.69 | 7.30 | 7.53 | 118889 | 888586 | 0.03 | 0.40% |
| 2009-07-21 | 7.52 | 7.75 | 7.33 | 7.50 | 140156 | 1055096 | -0.03 | -0.40% |
| 2009-07-20 | 7.30 | 7.54 | 7.30 | 7.53 | 105013 | 781262 | 0.24 | 3.29% |
| 2009-07-17 | 7.42 | 7.49 | 7.22 | 7.29 | 66774 | 490574 | -0.14 | -1.88% |
| 2009-07-16 | 7.35 | 7.45 | 7.28 | 7.43 | 94331 | 696812 | 0.09 | 1.23% |
| 2009-07-15 | 7.34 | 7.45 | 7.27 | 7.34 | 96089 | 704540 | -0.06 | -0.81% |
| 2009-07-14 | 7.33 | 7.55 | 7.33 | 7.40 | 232805 | 1726961 | 0.13 | 1.79% |
| 2009-07-13 | 7.00 | 7.34 | 6.98 | 7.27 | 153301 | 1105772 | 0.27 | 3.86% |
| 2009-07-10 | 7.07 | 7.19 | 6.97 | 7.00 | 82462 | 583053 | -0.08 | -1.13% |
| 2009-07-09 | 7.06 | 7.09 | 6.95 | 7.08 | 80646 | 567026 | 0.03 | 0.43% |
| 2009-07-08 | 6.90 | 7.11 | 6.86 | 7.05 | 94301 | 661369 | 0.11 | 1.58% |
| 2009-07-07 | 6.83 | 7.03 | 6.82 | 6.94 | 118294 | 819930 | 0.11 | 1.61% |
| 2009-07-06 | 6.81 | 6.88 | 6.72 | 6.83 | 61606 | 419294 | 0.04 | 0.59% |
| 2009-07-03 | 6.75 | 6.87 | 6.70 | 6.79 | 58267 | 395744 | -0.01 | -0.15% |
| 2009-07-02 | 6.69 | 6.88 | 6.65 | 6.80 | 78146 | 526584 | 0.11 | 1.64% |
| 2009-07-01 | 6.63 | 6.76 | 6.63 | 6.69 | 37222 | 249011 | 0.02 | 0.30% |
| 2009-06-30 | 6.84 | 6.88 | 6.64 | 6.67 | 52823 | 354621 | -0.20 | -2.91% |
| 2009-06-29 | 6.80 | 6.90 | 6.76 | 6.87 | 63775 | 435530 | 0.08 | 1.18% |
| 2009-06-26 | 6.76 | 6.88 | 6.72 | 6.79 | 53264 | 362489 | 0.04 | 0.59% |
| 2009-06-25 | 6.78 | 6.78 | 6.64 | 6.75 | 44627 | 299469 | 0.01 | 0.15% |
| 2009-06-24 | 6.70 | 6.79 | 6.66 | 6.74 | 24715 | 166252 | 0.06 | 0.90% |
| N 2009-06-23 | 6.65 | 6.78 | 6.61 | 6.68 | 37979 | 254401 | -0.06 | -0.89% |
| 2009-06-22 | 6.92 | 6.99 | 6.74 | 6.74 | 56853 | 390036 | -0.14 | -2.04% |
| 2009-06-19 | 6.84 | 6.93 | 6.76 | 6.88 | 58472 | 401191 | 0.08 | 1.18% |
| 2009-06-18 | 6.76 | 6.86 | 6.71 | 6.80 | 46275 | 313401 | -0.04 | -0.58% |
| 2009-06-17 | 6.71 | 6.88 | 6.69 | 6.84 | 33297 | 226478 | 0.12 | 1.79% |
| N 2009-06-16 | 6.71 | 6.83 | 6.65 | 6.72 | 29039 | 195355 | -0.07 | -1.03% |
| N 2009-06-15 | 6.72 | 6.82 | 6.61 | 6.79 | 31559 | 211883 | 0.11 | 1.65% |
| 2009-06-12 | 6.85 | 6.92 | 6.55 | 6.68 | 66420 | 447664 | -0.20 | -2.91% |
| N 2009-06-11 | 7.05 | 7.13 | 6.80 | 6.88 | 69339 | 484967 | -0.17 | -2.41% |
| 2009-06-10 | 6.91 | 7.05 | 6.88 | 7.05 | 54718 | 381753 | 0.14 | 2.03% |
| 2009-06-09 | 7.01 | 7.07 | 6.77 | 6.91 | 58250 | 400283 | -0.10 | -1.43% |
| 2009-06-08 | 6.90 | 7.09 | 6.89 | 7.01 | 57589 | 403088 | 0.07 | 1.01% |
| 2009-06-05 | 7.18 | 7.18 | 6.94 | 6.94 | 94709 | 666320 | -0.26 | -3.61% |
| 2009-06-04 | 6.98 | 7.28 | 6.96 | 7.20 | 149188 | 1066463 | 0.21 | 3.00% |
| 2009-06-03 | 6.98 | 7.16 | 6.92 | 6.99 | 94800 | 666716 | 0.02 | 0.29% |
| 2009-06-02 | 6.86 | 7.08 | 6.82 | 6.97 | 96828 | 675718 | 0.09 | 1.31% |
| 2009-06-01 | 6.83 | 6.97 | 6.76 | 6.88 | 78559 | 540309 | 0.10 | 1.48% |
| 2009-05-27 | 6.75 | 6.87 | 6.71 | 6.78 | 42987 | 291507 | -0.01 | -0.15% |
