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 | 9.00 | 9.00 | 8.30 | 8.51 | 102302 | 882495 | -0.60 | -6.59% |
| 2009-11-26 | 9.70 | 9.97 | 9.06 | 9.11 | 175774 | 1684946 | -0.60 | -6.18% |
| 2009-11-25 | 9.05 | 9.75 | 9.03 | 9.71 | 190625 | 1795339 | 0.62 | 6.82% |
| 2009-11-24 | 9.17 | 9.62 | 8.89 | 9.09 | 182006 | 1694505 | -0.04 | -0.44% |
| 2009-11-23 | 9.02 | 9.25 | 8.98 | 9.13 | 85903 | 781286 | 0.03 | 0.33% |
| 2009-11-20 | 8.79 | 9.30 | 8.67 | 9.10 | 151036 | 1364412 | 0.32 | 3.65% |
| 2009-11-19 | 8.67 | 8.79 | 8.55 | 8.78 | 74998 | 651618 | 0.11 | 1.27% |
| 2009-11-18 | 8.72 | 8.74 | 8.54 | 8.67 | 63144 | 545275 | -0.12 | -1.36% |
| 2009-11-17 | 8.66 | 8.87 | 8.49 | 8.79 | 130672 | 1136497 | 0.39 | 4.64% |
| 2009-11-13 | 8.40 | 8.58 | 8.30 | 8.40 | 53234 | 447997 | -0.04 | -0.47% |
| 2009-11-12 | 8.52 | 8.62 | 8.41 | 8.44 | 50516 | 430567 | -0.08 | -0.94% |
| 2009-11-11 | 8.59 | 8.62 | 8.37 | 8.52 | 41980 | 356659 | -0.10 | -1.16% |
| 2009-11-10 | 8.60 | 8.70 | 8.50 | 8.62 | 64343 | 554073 | 0.10 | 1.17% |
| 2009-11-09 | 8.56 | 8.66 | 8.30 | 8.52 | 55541 | 472494 | -0.04 | -0.47% |
| 2009-11-06 | 8.36 | 8.69 | 8.31 | 8.56 | 106779 | 908448 | 0.27 | 3.26% |
| 2009-11-05 | 8.20 | 8.55 | 8.20 | 8.29 | 68958 | 578680 | 0.07 | 0.85% |
| 2009-11-04 | 8.30 | 8.49 | 8.15 | 8.22 | 83575 | 691083 | -0.13 | -1.56% |
| 2009-11-03 | 8.30 | 8.75 | 8.30 | 8.35 | 102229 | 869912 | 0.18 | 2.20% |
| 2009-11-02 | 7.58 | 8.30 | 7.51 | 8.17 | 69708 | 561335 | 0.42 | 5.42% |
| 2009-10-30 | 7.83 | 7.91 | 7.70 | 7.75 | 22440 | 175226 | 0.04 | 0.52% |
| 2009-10-29 | 7.86 | 7.89 | 7.70 | 7.71 | 30771 | 239371 | -0.26 | -3.26% |
| 2009-10-28 | 7.75 | 8.05 | 7.50 | 7.97 | 50161 | 391124 | 0.20 | 2.57% |
| 2009-10-27 | 8.05 | 8.05 | 7.75 | 7.77 | 45523 | 358639 | -0.27 | -3.36% |
| 2009-10-26 | 8.14 | 8.35 | 8.01 | 8.04 | 44062 | 359221 | -0.09 | -1.11% |
| 2009-10-23 | 8.11 | 8.35 | 8.10 | 8.13 | 76128 | 626417 | 0.05 | 0.62% |
| 2009-10-22 | 7.93 | 8.12 | 7.88 | 8.08 | 56785 | 455291 | 0.08 | 1.00% |
| 2009-10-21 | 8.00 | 8.35 | 7.96 | 8.00 | 101823 | 832235 | -0.10 | -1.24% |
| 2009-10-20 | 7.84 | 8.20 | 7.71 | 8.10 | 104516 | 827115 | 0.31 | 3.98% |
| 2009-10-19 | 7.32 | 7.86 | 7.30 | 7.79 | 78488 | 604151 | 0.43 | 5.84% |
| 2009-10-16 | 7.38 | 7.40 | 7.16 | 7.36 | 30343 | 219901 | 0.00 | 0.00% |
| 2009-10-15 | 7.40 | 7.49 | 7.26 | 7.36 | 53017 | 391110 | 0.14 | 1.94% |
| 2009-10-13 | 7.10 | 7.26 | 7.07 | 7.22 | 34291 | 246055 | -0.01 | -0.14% |
| 2009-10-12 | 6.85 | 7.28 | 6.78 | 7.23 | 48595 | 342907 | 0.40 | 5.86% |
| 2009-10-09 | 6.69 | 6.88 | 6.55 | 6.83 | 22780 | 153840 | 0.30 | 4.59% |
| 2009-09-30 | 6.60 | 6.67 | 6.50 | 6.53 | 21232 | 139600 | 0.05 | 0.77% |
| 2009-09-29 | 6.73 | 6.73 | 6.36 | 6.48 | 24127 | 157398 | -0.39 | -5.68% |
| 2009-09-25 | 6.92 | 7.04 | 6.85 | 6.87 | 18075 | 125369 | -0.10 | -1.44% |
| 2009-09-24 | 6.83 | 7.15 | 6.63 | 6.97 | 33889 | 233838 | 0.11 | 1.60% |
| 2009-09-23 | 7.15 | 7.23 | 6.83 | 6.86 | 33060 | 231667 | -0.29 | -4.06% |
| 2009-09-22 | 7.25 | 7.49 | 7.13 | 7.15 | 32543 | 238504 | -0.21 | -2.85% |
| 2009-09-21 | 7.36 | 7.39 | 7.03 | 7.36 | 40636 | 293419 | -0.05 | -0.68% |
| N 2009-09-18 | 7.75 | 7.95 | 7.32 | 7.41 | 64524 | 494772 | -0.29 | -3.77% |
| N 2009-09-17 | 7.45 | 7.78 | 7.44 | 7.70 | 63267 | 485406 | 0.21 | 2.80% |
| 2009-09-16 | 7.60 | 7.63 | 7.28 | 7.49 | 51567 | 385993 | -0.14 | -1.83% |
| 2009-09-15 | 7.52 | 7.69 | 7.38 | 7.63 | 61788 | 465846 | 0.09 | 1.19% |
| 2009-09-14 | 7.40 | 7.55 | 7.33 | 7.54 | 60482 | 452561 | 0.23 | 3.15% |
| N 2009-09-11 | 7.22 | 7.39 | 7.10 | 7.31 | 52987 | 386715 | 0.10 | 1.39% |
| 2009-09-10 | 7.25 | 7.48 | 7.21 | 7.21 | 73676 | 540083 | -0.01 | -0.14% |
| 2009-09-09 | 7.18 | 7.26 | 7.00 | 7.22 | 55927 | 400353 | 0.00 | 0.00% |
| 2009-09-08 | 6.96 | 7.25 | 6.77 | 7.22 | 74622 | 529363 | 0.23 | 3.29% |
| 2009-09-07 | 7.10 | 7.15 | 6.93 | 6.99 | 59289 | 418965 | -0.07 | -0.99% |
| 2009-09-04 | 6.98 | 7.15 | 6.90 | 7.06 | 72011 | 508655 | 0.07 | 1.00% |
| 2009-09-03 | 6.61 | 7.10 | 6.61 | 6.99 | 76260 | 526352 | 0.39 | 5.91% |
| 2009-09-02 | 6.47 | 6.76 | 6.38 | 6.60 | 39548 | 260609 | 0.02 | 0.30% |
| 2009-09-01 | 6.42 | 6.98 | 6.38 | 6.58 | 52597 | 352173 | -0.06 | -0.90% |
| 2009-08-31 | 7.20 | 7.20 | 6.64 | 6.64 | 67433 | 455588 | -0.74 | -10.03% |
| 2009-08-28 | 7.64 | 7.64 | 7.30 | 7.38 | 34771 | 257697 | -0.27 | -3.53% |
| 2009-08-27 | 7.47 | 7.65 | 7.35 | 7.65 | 68961 | 517790 | 0.16 | 2.14% |
| 2009-08-26 | 7.08 | 7.55 | 7.00 | 7.49 | 66246 | 488131 | 0.42 | 5.94% |
| 2009-08-25 | 7.54 | 7.54 | 6.93 | 7.07 | 54968 | 391942 | -0.50 | -6.61% |
| 2009-08-24 | 7.41 | 7.65 | 7.41 | 7.57 | 56651 | 427263 | 0.12 | 1.61% |
| 2009-08-21 | 7.42 | 7.67 | 7.31 | 7.45 | 50675 | 379530 | 0.04 | 0.54% |
| 2009-08-20 | 7.19 | 7.53 | 7.10 | 7.41 | 62483 | 458903 | 0.12 | 1.65% |
| 2009-08-19 | 7.80 | 7.97 | 7.29 | 7.29 | 58716 | 443038 | -0.76 | -9.44% |
| 2009-08-18 | 7.76 | 8.14 | 7.32 | 8.05 | 78053 | 593101 | -0.08 | -0.98% |
| 2009-08-17 | 8.72 | 8.98 | 8.13 | 8.13 | 74182 | 623845 | -0.90 | -9.97% |
| 2009-08-14 | 8.88 | 9.14 | 8.76 | 9.03 | 131239 | 1182697 | 0.19 | 2.15% |
| 2009-08-13 | 8.75 | 8.93 | 8.37 | 8.84 | 52128 | 455670 | 0.18 | 2.08% |
| 2009-08-12 | 8.68 | 8.98 | 8.58 | 8.66 | 73055 | 644014 | -0.05 | -0.57% |
| 2009-08-11 | 8.65 | 8.88 | 8.65 | 8.71 | 33131 | 290537 | 0.10 | 1.16% |
| 2009-08-10 | 8.90 | 9.00 | 8.52 | 8.61 | 34301 | 299387 | -0.17 | -1.94% |
| N 2009-08-07 | 8.98 | 9.18 | 8.75 | 8.78 | 71529 | 643926 | -0.30 | -3.30% |
| 2009-08-06 | 8.78 | 9.33 | 8.36 | 9.08 | 108235 | 959665 | 0.30 | 3.42% |
| 2009-08-05 | 8.99 | 9.00 | 8.63 | 8.78 | 68800 | 605564 | -0.23 | -2.55% |
| 2009-08-04 | 9.03 | 9.30 | 8.97 | 9.01 | 78687 | 717915 | -0.11 | -1.21% |
| 2009-08-03 | 8.92 | 9.13 | 8.60 | 9.12 | 85158 | 755636 | 0.19 | 2.13% |
| N 2009-07-31 | 8.70 | 8.98 | 8.50 | 8.93 | 75069 | 661058 | 0.28 | 3.24% |
| 2009-07-30 | 8.87 | 9.07 | 8.35 | 8.65 | 77240 | 669353 | -0.22 | -2.48% |
| 2009-07-29 | 9.84 | 9.84 | 8.87 | 8.87 | 90951 | 848107 | -0.98 | -9.95% |
| 2009-07-28 | 9.69 | 9.99 | 9.43 | 9.85 | 120940 | 1174685 | 0.09 | 0.92% |
| 2009-07-27 | 9.52 | 9.83 | 9.32 | 9.76 | 119942 | 1155435 | 0.33 | 3.50% |
| 2009-07-24 | 9.81 | 9.96 | 9.30 | 9.43 | 93978 | 895725 | -0.32 | -3.28% |
| 2009-07-23 | 9.47 | 10.08 | 9.46 | 9.75 | 138030 | 1360875 | 0.18 | 1.88% |
| N 2009-07-22 | 9.30 | 9.69 | 9.21 | 9.57 | 117954 | 1114711 | 0.01 | 0.10% |
| 2009-07-21 | 9.24 | 10.00 | 8.50 | 9.56 | 184476 | 1733118 | 0.21 | 2.25% |
| 2009-07-17 | 9.44 | 9.79 | 9.12 | 9.35 | 120235 | 1135616 | -0.08 | -0.85% |
| 2009-07-16 | 9.18 | 9.98 | 9.10 | 9.43 | 186211 | 1770427 | 0.27 | 2.95% |
| 2009-07-15 | 8.90 | 9.25 | 8.78 | 9.16 | 125577 | 1124310 | 0.27 | 3.04% |
| 2009-07-14 | 8.74 | 8.98 | 8.74 | 8.89 | 76680 | 679944 | 0.15 | 1.72% |
| 2009-07-13 | 8.79 | 8.99 | 8.68 | 8.74 | 85436 | 753302 | -0.14 | -1.58% |
| N 2009-07-10 | 8.56 | 9.04 | 8.50 | 8.88 | 148827 | 1311976 | 0.39 | 4.59% |
| 2009-07-09 | 8.61 | 8.61 | 8.35 | 8.49 | 68705 | 581571 | -0.11 | -1.28% |
| 2009-07-08 | 8.34 | 8.77 | 8.21 | 8.60 | 100191 | 850230 | 0.27 | 3.24% |
| 2009-07-07 | 8.48 | 8.59 | 8.20 | 8.33 | 85778 | 715935 | -0.21 | -2.46% |
| 2009-07-06 | 8.70 | 9.35 | 8.52 | 8.54 | 176717 | 1561103 | -0.11 | -1.27% |
| 2009-07-03 | 8.39 | 8.76 | 8.26 | 8.65 | 185105 | 1588423 | 0.27 | 3.22% |
| 2009-07-02 | 8.40 | 8.57 | 8.21 | 8.38 | 100552 | 840610 | 0.02 | 0.24% |
| 2009-07-01 | 8.13 | 8.72 | 8.04 | 8.36 | 142569 | 1201995 | 0.21 | 2.58% |
| 2009-06-30 | 8.20 | 8.45 | 7.95 | 8.15 | 94449 | 772015 | -0.09 | -1.09% |
| 2009-06-29 | 8.25 | 8.88 | 8.03 | 8.24 | 194718 | 1644499 | -0.18 | -2.14% |
| N 2009-06-26 | 7.80 | 8.45 | 7.60 | 8.42 | 245207 | 1990387 | 0.74 | 9.63% |
| N 2009-06-25 | 6.97 | 7.68 | 6.91 | 7.68 | 192710 | 1436130 | 0.70 | 10.03% |
| 2009-06-24 | 6.96 | 7.11 | 6.90 | 6.98 | 48891 | 341876 | 0.01 | 0.14% |
| 2009-06-23 | 7.09 | 7.18 | 6.86 | 6.97 | 51556 | 359875 | -0.16 | -2.24% |
| 2009-06-22 | 7.23 | 7.50 | 7.07 | 7.13 | 74221 | 543526 | -0.12 | -1.66% |
| N 2009-06-19 | 7.33 | 7.35 | 7.08 | 7.25 | 87348 | 629928 | 0.00 | 0.00% |
| 2009-06-18 | 7.29 | 7.50 | 7.13 | 7.25 | 97459 | 710238 | -0.15 | -2.03% |
| N 2009-06-17 | 6.98 | 7.65 | 6.75 | 7.40 | 128397 | 917714 | 0.36 | 5.11% |
| 2009-06-16 | 7.18 | 7.25 | 6.90 | 7.04 | 110423 | 778667 | -0.28 | -3.83% |
| 2009-06-15 | 7.07 | 7.68 | 7.00 | 7.32 | 155070 | 1138616 | 0.25 | 3.54% |
| N 2009-06-12 | 6.90 | 7.25 | 6.64 | 7.07 | 122199 | 855953 | 0.14 | 2.02% |
| N 2009-06-11 | 6.80 | 7.15 | 6.70 | 6.93 | 139208 | 964195 | 0.01 | 0.14% |
| 2009-06-10 | 6.66 | 7.15 | 6.60 | 6.92 | 220349 | 1519034 | 0.34 | 5.17% |
| 2009-06-09 | 5.97 | 6.58 | 5.88 | 6.58 | 201560 | 1277866 | 0.60 | 10.03% |
| 2009-06-08 | 5.85 | 6.10 | 5.80 | 5.98 | 42605 | 254482 | 0.09 | 1.53% |
| 2009-06-05 | 6.09 | 6.12 | 5.86 | 5.89 | 38035 | 227737 | -0.14 | -2.32% |
| 2009-06-04 | 6.10 | 6.17 | 5.92 | 6.03 | 45674 | 275570 | -0.14 | -2.27% |
| 2009-06-03 | 6.02 | 6.25 | 5.94 | 6.17 | 88430 | 544257 | 0.15 | 2.49% |
| 2009-06-02 | 6.00 | 6.06 | 5.88 | 6.02 | 56193 | 334990 | 0.03 | 0.50% |
| 2009-06-01 | 6.06 | 6.08 | 5.95 | 5.99 | 55694 | 334014 | 0.03 | 0.50% |
