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 | 8.00 | 8.08 | 7.80 | 7.82 | 42332 | 335616 | -0.36 | -4.40% |
| 2009-11-26 | 8.57 | 8.66 | 8.18 | 8.18 | 38339 | 320597 | -0.43 | -4.99% |
| 2009-11-25 | 8.44 | 8.63 | 8.28 | 8.61 | 35930 | 303485 | 0.03 | 0.35% |
| 2009-11-24 | 9.10 | 9.16 | 8.58 | 8.58 | 52042 | 457024 | -0.45 | -4.98% |
| 2009-11-23 | 8.70 | 9.15 | 8.70 | 9.03 | 43228 | 390454 | 0.32 | 3.67% |
| 2009-11-20 | 8.46 | 8.81 | 8.42 | 8.71 | 47000 | 408463 | 0.20 | 2.35% |
| 2009-11-19 | 8.51 | 8.59 | 8.35 | 8.51 | 37045 | 314221 | 0.00 | 0.00% |
| 2009-11-18 | 8.58 | 8.69 | 8.45 | 8.51 | 35995 | 308542 | -0.15 | -1.73% |
| 2009-11-17 | 8.45 | 8.80 | 8.39 | 8.66 | 45424 | 391521 | 0.20 | 2.36% |
| 2009-11-16 | 8.44 | 8.51 | 8.27 | 8.46 | 79478 | 666782 | 0.04 | 0.47% |
| 2009-11-13 | 8.95 | 8.95 | 8.39 | 8.42 | 97671 | 832231 | -0.41 | -4.64% |
| 2009-11-12 | 8.89 | 8.99 | 8.63 | 8.83 | 65816 | 580484 | 0.26 | 3.03% |
| 2009-11-11 | 8.36 | 8.69 | 8.32 | 8.57 | 67541 | 576496 | 0.12 | 1.42% |
| 2009-11-10 | 8.17 | 8.59 | 8.01 | 8.45 | 76666 | 637579 | 0.27 | 3.30% |
| 2009-11-09 | 7.82 | 8.31 | 7.81 | 8.18 | 63431 | 515159 | 0.27 | 3.41% |
| 2009-11-06 | 7.87 | 8.09 | 7.80 | 7.91 | 31900 | 253055 | 0.04 | 0.51% |
| 2009-11-05 | 7.82 | 7.97 | 7.73 | 7.87 | 20009 | 157369 | -0.03 | -0.38% |
| 2009-11-04 | 7.71 | 8.00 | 7.63 | 7.90 | 30461 | 237587 | 0.19 | 2.46% |
| 2009-11-03 | 7.56 | 7.80 | 7.47 | 7.71 | 20995 | 161060 | 0.15 | 1.98% |
| 2009-11-02 | 7.32 | 7.61 | 7.11 | 7.56 | 20556 | 151683 | 0.08 | 1.07% |
| 2009-10-30 | 7.48 | 7.62 | 7.41 | 7.48 | 14320 | 107496 | 0.10 | 1.35% |
| 2009-10-29 | 7.60 | 7.60 | 7.36 | 7.38 | 15342 | 114929 | -0.33 | -4.28% |
| 2009-10-28 | 7.68 | 7.79 | 7.54 | 7.71 | 17750 | 135902 | -0.01 | -0.13% |
| 2009-10-27 | 8.03 | 8.03 | 7.71 | 7.72 | 30287 | 236875 | -0.35 | -4.34% |
| 2009-10-26 | 7.82 | 8.23 | 7.81 | 8.07 | 70416 | 565542 | 0.23 | 2.93% |
| 2009-10-23 | 7.51 | 7.84 | 7.50 | 7.84 | 49299 | 381915 | 0.25 | 3.29% |
| 2009-10-22 | 7.36 | 7.62 | 7.36 | 7.59 | 22704 | 170631 | 0.09 | 1.20% |
| 2009-10-21 | 7.65 | 7.67 | 7.42 | 7.50 | 33734 | 253798 | -0.18 | -2.34% |
| 2009-10-20 | 8.12 | 8.12 | 7.48 | 7.68 | 83761 | 648331 | -0.05 | -0.65% |
| 2009-10-19 | 7.73 | 7.73 | 7.73 | 7.73 | 10449 | 80771 | 0.37 | 5.03% |
| 2009-10-16 | 7.58 | 7.58 | 7.30 | 7.36 | 21798 | 161210 | -0.22 | -2.90% |
| 2009-10-15 | 7.23 | 7.58 | 7.18 | 7.58 | 42277 | 316313 | 0.36 | 4.99% |
| 2009-10-14 | 7.19 | 7.49 | 7.15 | 7.22 | 19217 | 140809 | 0.08 | 1.12% |
| 2009-10-13 | 7.09 | 7.14 | 7.04 | 7.14 | 13293 | 94434 | 0.05 | 0.70% |
| 2009-10-12 | 7.10 | 7.17 | 6.98 | 7.09 | 12504 | 88351 | -0.01 | -0.14% |
| 2009-10-09 | 6.96 | 7.10 | 6.88 | 7.10 | 17092 | 120010 | 0.22 | 3.20% |
| 2009-09-30 | 6.75 | 7.00 | 6.75 | 6.88 | 12587 | 86222 | 0.13 | 1.93% |
| 2009-09-29 | 6.87 | 6.90 | 6.53 | 6.75 | 13136 | 88329 | -0.10 | -1.46% |
| 2009-09-28 | 7.05 | 7.22 | 6.71 | 6.85 | 15965 | 112705 | -0.18 | -2.56% |
| 2009-09-25 | 6.70 | 7.04 | 6.63 | 7.03 | 25090 | 174283 | 0.33 | 4.92% |
| 2009-09-24 | 6.68 | 6.82 | 6.52 | 6.70 | 20220 | 134938 | -0.08 | -1.18% |
| 2009-09-23 | 7.09 | 7.13 | 6.74 | 6.78 | 30607 | 209860 | -0.31 | -4.37% |
| 2009-09-22 | 7.03 | 7.21 | 7.00 | 7.09 | 32056 | 226459 | -0.01 | -0.14% |
| 2009-09-21 | 7.07 | 7.15 | 6.86 | 7.10 | 31114 | 217456 | -0.12 | -1.66% |
| 2009-09-18 | 7.56 | 7.78 | 7.17 | 7.22 | 47149 | 352951 | -0.33 | -4.37% |
| 2009-09-17 | 7.69 | 7.70 | 7.38 | 7.55 | 48898 | 366885 | 0.01 | 0.13% |
| 2009-09-16 | 7.26 | 7.54 | 7.18 | 7.54 | 70077 | 524810 | 0.36 | 5.01% |
| 2009-09-15 | 7.11 | 7.25 | 7.06 | 7.18 | 26039 | 186441 | 0.08 | 1.13% |
| 2009-09-14 | 7.07 | 7.20 | 7.00 | 7.10 | 30371 | 215921 | 0.05 | 0.71% |
| 2009-09-11 | 6.78 | 7.09 | 6.70 | 7.05 | 37547 | 258115 | 0.27 | 3.98% |
| 2009-09-10 | 6.97 | 7.19 | 6.78 | 6.78 | 43443 | 304012 | -0.12 | -1.74% |
| 2009-09-09 | 6.57 | 6.90 | 6.57 | 6.90 | 32826 | 220299 | 0.33 | 5.02% |
| 2009-09-08 | 6.34 | 6.60 | 6.24 | 6.57 | 25219 | 163880 | 0.24 | 3.79% |
| 2009-09-07 | 6.35 | 6.43 | 6.26 | 6.33 | 23033 | 145921 | 0.05 | 0.80% |
| 2009-09-04 | 6.12 | 6.43 | 6.07 | 6.28 | 24183 | 150781 | 0.16 | 2.61% |
| 2009-09-03 | 5.87 | 6.16 | 5.86 | 6.12 | 16968 | 102532 | 0.22 | 3.73% |
| 2009-09-02 | 5.85 | 5.98 | 5.61 | 5.90 | 21076 | 121437 | -0.01 | -0.17% |
| 2009-09-01 | 5.96 | 6.17 | 5.89 | 5.91 | 17054 | 102160 | -0.29 | -4.68% |
| 2009-08-31 | 6.45 | 6.45 | 6.20 | 6.20 | 15542 | 97028 | -0.33 | -5.05% |
| 2009-08-28 | 6.49 | 6.68 | 6.21 | 6.53 | 29247 | 189325 | -0.01 | -0.15% |
| 2009-08-27 | 6.39 | 6.57 | 6.25 | 6.54 | 28797 | 185342 | 0.23 | 3.65% |
| 2009-08-26 | 6.10 | 6.34 | 6.01 | 6.31 | 25919 | 161553 | 0.21 | 3.44% |
| 2009-08-25 | 6.38 | 6.38 | 6.08 | 6.10 | 24837 | 152145 | -0.30 | -4.69% |
| 2009-08-24 | 6.37 | 6.46 | 6.30 | 6.40 | 23113 | 147444 | -0.02 | -0.31% |
| 2009-08-21 | 6.18 | 6.48 | 6.13 | 6.42 | 25901 | 163112 | 0.22 | 3.55% |
| 2009-08-20 | 5.97 | 6.25 | 5.86 | 6.20 | 24147 | 147229 | 0.16 | 2.65% |
| 2009-08-19 | 6.23 | 6.49 | 6.02 | 6.04 | 31063 | 195913 | -0.22 | -3.51% |
| 2009-08-18 | 6.17 | 6.34 | 6.17 | 6.26 | 36211 | 224758 | -0.23 | -3.54% |
| 2009-08-17 | 6.63 | 6.65 | 6.49 | 6.49 | 13599 | 88410 | -0.34 | -4.98% |
| 2009-08-14 | 7.14 | 7.14 | 6.83 | 6.83 | 28385 | 196818 | -0.36 | -5.01% |
| 2009-08-13 | 7.50 | 7.65 | 7.13 | 7.19 | 48601 | 348665 | -0.31 | -4.13% |
| 2009-08-12 | 7.82 | 7.97 | 7.50 | 7.50 | 69625 | 542518 | -0.28 | -3.60% |
| 2009-08-11 | 7.42 | 7.78 | 7.42 | 7.78 | 64035 | 496577 | 0.37 | 4.99% |
| 2009-08-10 | 7.35 | 7.45 | 7.32 | 7.41 | 20404 | 150931 | 0.09 | 1.23% |
| 2009-08-07 | 7.39 | 7.55 | 7.32 | 7.32 | 28764 | 213652 | -0.09 | -1.22% |
| 2009-08-06 | 7.63 | 7.63 | 7.31 | 7.41 | 31393 | 233212 | -0.26 | -3.39% |
| 2009-08-05 | 7.62 | 7.74 | 7.51 | 7.67 | 31596 | 240420 | 0.05 | 0.66% |
| 2009-08-04 | 7.71 | 7.71 | 7.52 | 7.62 | 35354 | 268168 | -0.12 | -1.55% |
| 2009-08-03 | 7.59 | 7.78 | 7.45 | 7.74 | 42794 | 325795 | 0.13 | 1.71% |
| 2009-07-31 | 7.50 | 7.69 | 7.30 | 7.61 | 48588 | 363069 | 0.12 | 1.60% |
| 2009-07-30 | 7.67 | 7.76 | 7.38 | 7.49 | 54232 | 402632 | -0.28 | -3.60% |
| N 2009-07-29 | 8.15 | 8.18 | 7.77 | 7.77 | 43061 | 343089 | -0.41 | -5.01% |
| 2009-07-28 | 8.13 | 8.26 | 8.01 | 8.18 | 26858 | 218995 | 0.05 | 0.61% |
| 2009-07-27 | 8.02 | 8.19 | 8.00 | 8.13 | 31152 | 251843 | 0.13 | 1.62% |
| 2009-07-24 | 8.43 | 8.49 | 7.96 | 8.00 | 60882 | 496183 | -0.38 | -4.54% |
| 2009-07-23 | 8.22 | 8.48 | 8.21 | 8.38 | 34247 | 285625 | 0.14 | 1.70% |
| 2009-07-22 | 8.19 | 8.38 | 8.15 | 8.24 | 41715 | 344256 | 0.04 | 0.49% |
| 2009-07-21 | 8.44 | 8.57 | 8.14 | 8.20 | 52029 | 437240 | -0.26 | -3.07% |
| 2009-07-20 | 8.44 | 8.58 | 8.35 | 8.46 | 67652 | 570742 | 0.01 | 0.12% |
| 2009-07-17 | 8.31 | 8.53 | 8.30 | 8.45 | 54446 | 456873 | 0.13 | 1.56% |
| 2009-07-16 | 8.59 | 8.61 | 8.29 | 8.32 | 64420 | 540478 | -0.25 | -2.92% |
| 2009-07-15 | 8.74 | 8.89 | 8.50 | 8.57 | 59817 | 518080 | -0.21 | -2.39% |
| 2009-07-14 | 8.65 | 8.87 | 8.42 | 8.78 | 47548 | 410432 | 0.07 | 0.80% |
| 2009-07-13 | 8.66 | 9.03 | 8.65 | 8.71 | 63940 | 561181 | -0.40 | -4.39% |
| 2009-07-10 | 9.65 | 9.82 | 8.91 | 9.11 | 80580 | 765780 | -0.26 | -2.77% |
| 2009-07-09 | 8.93 | 9.37 | 8.93 | 9.37 | 52748 | 488000 | 0.47 | 5.28% |
| 2009-07-08 | 8.65 | 8.93 | 8.41 | 8.90 | 53194 | 459024 | 0.34 | 3.97% |
| 2009-07-07 | 8.60 | 9.03 | 8.40 | 8.56 | 63751 | 558191 | -0.04 | -0.47% |
| 2009-07-06 | 8.18 | 8.60 | 7.78 | 8.60 | 83954 | 673350 | 0.41 | 5.01% |
| 2009-07-03 | 8.19 | 8.23 | 7.87 | 8.19 | 62721 | 509793 | 0.35 | 4.46% |
| 2009-07-02 | 7.47 | 7.84 | 7.47 | 7.84 | 75975 | 588656 | 0.37 | 4.95% |
| 2009-07-01 | 7.27 | 7.63 | 7.20 | 7.47 | 82213 | 622092 | 0.20 | 2.75% |
| 2009-06-30 | 6.92 | 7.27 | 6.74 | 7.27 | 44393 | 311294 | 0.35 | 5.06% |
| 2009-06-29 | 6.75 | 6.99 | 6.75 | 6.92 | 36000 | 248566 | 0.22 | 3.28% |
| 2009-06-26 | 6.67 | 6.80 | 6.60 | 6.70 | 11551 | 77370 | 0.04 | 0.60% |
| 2009-06-25 | 6.75 | 6.82 | 6.61 | 6.66 | 16737 | 111929 | -0.10 | -1.48% |
| 2009-06-24 | 6.82 | 6.95 | 6.68 | 6.76 | 17305 | 117258 | -0.06 | -0.88% |
| 2009-06-23 | 6.61 | 6.95 | 6.55 | 6.82 | 15488 | 105565 | 0.08 | 1.19% |
| 2009-06-22 | 6.81 | 6.95 | 6.71 | 6.74 | 20547 | 139821 | -0.06 | -0.88% |
| 2009-06-19 | 6.70 | 6.89 | 6.63 | 6.80 | 28340 | 190956 | 0.01 | 0.15% |
| 2009-06-18 | 6.47 | 6.79 | 6.45 | 6.79 | 57493 | 387480 | 0.32 | 4.95% |
| 2009-06-17 | 6.23 | 6.57 | 6.23 | 6.47 | 22761 | 146535 | 0.14 | 2.21% |
| 2009-06-16 | 6.58 | 6.58 | 6.29 | 6.33 | 31363 | 199828 | -0.29 | -4.38% |
| 2009-06-15 | 6.45 | 6.62 | 6.40 | 6.62 | 21711 | 141268 | 0.12 | 1.85% |
| 2009-06-12 | 6.66 | 6.80 | 6.42 | 6.50 | 38483 | 256476 | -0.14 | -2.11% |
| 2009-06-11 | 7.08 | 7.20 | 6.62 | 6.64 | 67971 | 469869 | -0.22 | -3.21% |
| 2009-06-10 | 6.64 | 6.86 | 6.54 | 6.86 | 27314 | 185017 | 0.33 | 5.05% |
| 2009-06-09 | 6.25 | 6.53 | 6.21 | 6.53 | 54648 | 352177 | 0.31 | 4.98% |
| 2009-06-08 | 6.19 | 6.36 | 6.13 | 6.22 | 25732 | 160407 | 0.10 | 1.63% |
| 2009-06-05 | 6.14 | 6.40 | 6.09 | 6.12 | 39035 | 243777 | -0.05 | -0.81% |
| 2009-06-04 | 6.03 | 6.24 | 5.93 | 6.17 | 43547 | 266530 | 0.23 | 3.87% |
| 2009-06-03 | 5.83 | 6.03 | 5.83 | 5.94 | 17460 | 103990 | 0.09 | 1.54% |
| 2009-06-02 | 5.91 | 5.91 | 5.83 | 5.85 | 13697 | 80252 | -0.06 | -1.01% |
| 2009-06-01 | 5.82 | 5.96 | 5.82 | 5.91 | 12383 | 73052 | 0.11 | 1.90% |
