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 | 8.50 | 8.79 | 8.35 | 8.74 | 58349 | 500496 | 0.22 | 2.58% |
| 2009-11-24 | 9.30 | 9.45 | 8.50 | 8.52 | 136944 | 1230131 | -0.84 | -8.97% |
| 2009-11-23 | 9.22 | 9.48 | 9.09 | 9.36 | 91871 | 852725 | -0.04 | -0.43% |
| 2009-11-19 | 9.13 | 9.88 | 8.96 | 9.40 | 161098 | 1513723 | 0.24 | 2.62% |
| 2009-11-18 | 8.78 | 9.38 | 8.75 | 9.16 | 134458 | 1214592 | 0.27 | 3.04% |
| 2009-11-17 | 8.68 | 9.00 | 8.48 | 8.89 | 103583 | 905420 | 0.17 | 1.95% |
| 2009-11-16 | 8.64 | 8.83 | 8.53 | 8.72 | 92735 | 806439 | 0.17 | 1.99% |
| 2009-11-13 | 8.57 | 8.66 | 8.32 | 8.55 | 52892 | 448697 | -0.01 | -0.12% |
| 2009-11-12 | 8.48 | 8.85 | 8.48 | 8.56 | 87395 | 758143 | 0.08 | 0.94% |
| 2009-11-11 | 8.42 | 8.65 | 8.27 | 8.48 | 43258 | 366142 | 0.02 | 0.24% |
| 2009-11-10 | 8.32 | 8.75 | 8.26 | 8.46 | 104631 | 892124 | 0.15 | 1.80% |
| 2009-11-09 | 8.41 | 8.45 | 8.16 | 8.31 | 65432 | 541662 | -0.09 | -1.07% |
| 2009-11-06 | 8.59 | 9.15 | 8.33 | 8.40 | 179412 | 1557274 | -0.25 | -2.89% |
| 2009-11-05 | 8.06 | 8.87 | 7.90 | 8.65 | 195525 | 1666314 | 0.59 | 7.32% |
| 2009-11-04 | 8.05 | 8.10 | 7.84 | 8.06 | 82714 | 658807 | 0.04 | 0.50% |
| 2009-11-03 | 8.05 | 8.09 | 7.81 | 8.02 | 108569 | 863370 | 0.00 | 0.00% |
| 2009-11-02 | 7.45 | 8.15 | 7.35 | 8.02 | 165221 | 1307254 | 0.47 | 6.22% |
| 2009-10-30 | 7.27 | 7.60 | 7.20 | 7.55 | 84621 | 632770 | 0.29 | 3.99% |
| 2009-10-29 | 7.25 | 7.43 | 7.14 | 7.26 | 45659 | 335157 | -0.04 | -0.55% |
| 2009-10-28 | 7.17 | 7.31 | 7.10 | 7.30 | 24452 | 175898 | 0.18 | 2.53% |
| 2009-10-27 | 7.30 | 7.38 | 7.11 | 7.12 | 35932 | 259312 | -0.29 | -3.91% |
| 2009-10-26 | 7.26 | 7.48 | 7.23 | 7.41 | 69440 | 512406 | 0.17 | 2.35% |
| 2009-10-23 | 7.20 | 7.29 | 7.18 | 7.24 | 33728 | 244118 | 0.06 | 0.84% |
| 2009-10-22 | 7.15 | 7.21 | 7.10 | 7.18 | 23826 | 170890 | 0.00 | 0.00% |
| 2009-10-21 | 7.31 | 7.31 | 7.18 | 7.18 | 34232 | 247210 | -0.11 | -1.51% |
| 2009-10-20 | 7.29 | 7.30 | 7.17 | 7.29 | 46887 | 338892 | 0.01 | 0.14% |
| 2009-10-19 | 7.18 | 7.31 | 7.10 | 7.28 | 51383 | 373023 | 0.11 | 1.53% |
| 2009-10-16 | 7.08 | 7.22 | 7.02 | 7.17 | 49720 | 353971 | 0.20 | 2.87% |
| 2009-10-15 | 7.04 | 7.15 | 6.94 | 6.97 | 21653 | 151969 | -0.05 | -0.71% |
| 2009-10-14 | 7.01 | 7.12 | 6.96 | 7.02 | 29814 | 210531 | -0.03 | -0.43% |
| 2009-10-13 | 6.87 | 7.07 | 6.81 | 7.05 | 28101 | 195415 | 0.17 | 2.47% |
| 2009-10-12 | 6.91 | 6.94 | 6.78 | 6.88 | 18311 | 125825 | -0.03 | -0.43% |
| 2009-10-09 | 6.75 | 6.91 | 6.64 | 6.91 | 31034 | 210618 | 0.30 | 4.54% |
| 2009-09-30 | 6.64 | 6.68 | 6.52 | 6.61 | 20848 | 137565 | 0.05 | 0.76% |
| 2009-09-29 | 6.82 | 6.91 | 6.32 | 6.56 | 29382 | 194306 | -0.33 | -4.79% |
| 2009-09-28 | 7.26 | 7.32 | 6.88 | 6.89 | 41512 | 296448 | -0.35 | -4.83% |
| 2009-09-25 | 7.15 | 7.28 | 7.01 | 7.24 | 38272 | 275146 | 0.14 | 1.97% |
| 2009-09-24 | 7.24 | 7.28 | 6.85 | 7.10 | 33688 | 238672 | -0.16 | -2.20% |
| 2009-09-23 | 7.22 | 7.41 | 7.10 | 7.26 | 42379 | 308674 | -0.03 | -0.41% |
| 2009-09-22 | 7.54 | 7.63 | 7.21 | 7.29 | 46698 | 348262 | -0.25 | -3.32% |
| 2009-09-21 | 7.17 | 7.55 | 7.10 | 7.54 | 47746 | 353162 | 0.25 | 3.43% |
| 2009-09-18 | 7.56 | 7.65 | 7.22 | 7.29 | 59831 | 445898 | -0.26 | -3.44% |
| 2009-09-17 | 7.48 | 7.64 | 7.40 | 7.55 | 63966 | 481605 | 0.12 | 1.61% |
| 2009-09-16 | 7.32 | 7.52 | 7.28 | 7.43 | 51667 | 382176 | 0.05 | 0.68% |
| 2009-09-15 | 7.34 | 7.46 | 7.22 | 7.38 | 41965 | 308614 | 0.02 | 0.27% |
| 2009-09-14 | 7.39 | 7.46 | 7.28 | 7.36 | 62817 | 462878 | 0.04 | 0.55% |
| 2009-09-11 | 7.00 | 7.40 | 7.00 | 7.32 | 71282 | 517261 | 0.36 | 5.17% |
| 2009-09-10 | 7.07 | 7.15 | 6.91 | 6.96 | 22937 | 160970 | -0.14 | -1.97% |
| 2009-09-09 | 7.22 | 7.22 | 7.04 | 7.10 | 24910 | 177123 | -0.12 | -1.66% |
| 2009-09-08 | 7.16 | 7.27 | 7.00 | 7.22 | 35762 | 254135 | 0.04 | 0.56% |
| 2009-09-07 | 6.93 | 7.49 | 6.93 | 7.18 | 54175 | 392413 | 0.23 | 3.31% |
| 2009-09-04 | 6.84 | 7.08 | 6.75 | 6.95 | 30940 | 214733 | 0.11 | 1.61% |
| 2009-09-03 | 6.53 | 6.86 | 6.51 | 6.84 | 25351 | 171007 | 0.25 | 3.79% |
| 2009-09-02 | 6.55 | 6.64 | 6.40 | 6.59 | 22815 | 149452 | 0.05 | 0.77% |
| 2009-09-01 | 6.51 | 6.73 | 6.42 | 6.54 | 23804 | 156678 | -0.01 | -0.15% |
| 2009-08-31 | 7.15 | 7.15 | 6.53 | 6.55 | 36891 | 251746 | -0.63 | -8.77% |
| 2009-08-28 | 7.40 | 7.79 | 7.18 | 7.18 | 50720 | 371756 | -0.32 | -4.27% |
| 2009-08-27 | 7.35 | 7.77 | 7.18 | 7.50 | 95207 | 719373 | 0.15 | 2.04% |
| 2009-08-26 | 7.36 | 7.68 | 7.30 | 7.35 | 98300 | 733629 | 0.03 | 0.41% |
| 2009-08-25 | 7.22 | 7.39 | 6.91 | 7.32 | 114221 | 821197 | 0.15 | 2.09% |
| 2009-08-24 | 6.50 | 7.17 | 6.43 | 7.17 | 91976 | 641733 | 0.65 | 9.97% |
| 2009-08-21 | 6.30 | 6.54 | 6.22 | 6.52 | 25570 | 164437 | 0.18 | 2.84% |
| 2009-08-20 | 6.20 | 6.36 | 6.06 | 6.34 | 23944 | 149733 | 0.20 | 3.26% |
| 2009-08-19 | 6.49 | 6.65 | 6.08 | 6.14 | 35605 | 228373 | -0.31 | -4.81% |
| 2009-08-18 | 6.30 | 6.50 | 6.29 | 6.45 | 21125 | 135210 | 0.16 | 2.54% |
| 2009-08-17 | 6.89 | 6.91 | 6.25 | 6.29 | 36042 | 237829 | -0.65 | -9.37% |
| 2009-08-14 | 7.53 | 7.56 | 6.93 | 6.94 | 46053 | 329775 | -0.60 | -7.96% |
| 2009-08-13 | 7.25 | 7.64 | 7.25 | 7.54 | 60584 | 453107 | 0.31 | 4.29% |
| 2009-08-12 | 7.72 | 7.75 | 7.20 | 7.23 | 49850 | 372920 | -0.52 | -6.71% |
| 2009-08-11 | 7.51 | 7.77 | 7.50 | 7.75 | 73498 | 562065 | 0.25 | 3.33% |
| 2009-08-10 | 7.33 | 7.61 | 7.33 | 7.50 | 51420 | 385225 | 0.18 | 2.46% |
| 2009-08-07 | 7.53 | 7.60 | 7.30 | 7.32 | 41590 | 311001 | -0.21 | -2.79% |
| 2009-08-06 | 7.58 | 7.75 | 7.32 | 7.53 | 49679 | 373680 | -0.08 | -1.05% |
| 2009-08-05 | 7.50 | 7.68 | 7.47 | 7.61 | 62964 | 477005 | 0.15 | 2.01% |
| 2009-08-04 | 7.45 | 7.47 | 7.24 | 7.46 | 42031 | 309346 | 0.03 | 0.40% |
| 2009-08-03 | 7.38 | 7.47 | 7.34 | 7.43 | 36645 | 271692 | 0.08 | 1.09% |
| 2009-07-31 | 7.20 | 7.38 | 7.14 | 7.35 | 34298 | 249342 | 0.17 | 2.37% |
| 2009-07-30 | 7.13 | 7.20 | 6.95 | 7.18 | 40270 | 286255 | 0.10 | 1.41% |
| 2009-07-29 | 7.61 | 7.69 | 6.88 | 7.08 | 64192 | 472533 | -0.56 | -7.33% |
| 2009-07-28 | 7.70 | 7.72 | 7.48 | 7.64 | 49556 | 375729 | -0.03 | -0.39% |
| 2009-07-27 | 7.60 | 7.70 | 7.55 | 7.67 | 44454 | 339543 | 0.03 | 0.39% |
| 2009-07-24 | 7.86 | 7.96 | 7.31 | 7.64 | 72412 | 554189 | -0.19 | -2.43% |
| 2009-07-23 | 7.90 | 7.98 | 7.77 | 7.83 | 49738 | 389171 | -0.10 | -1.26% |
| 2009-07-22 | 7.82 | 8.00 | 7.70 | 7.93 | 68802 | 539356 | 0.11 | 1.41% |
| 2009-07-21 | 7.56 | 8.14 | 7.51 | 7.82 | 153881 | 1205580 | 0.19 | 2.49% |
| 2009-07-20 | 7.54 | 7.78 | 7.52 | 7.63 | 122004 | 934116 | 0.04 | 0.53% |
| N 2009-07-17 | 7.20 | 7.65 | 7.20 | 7.59 | 132635 | 989613 | 0.36 | 4.98% |
| 2009-07-16 | 7.33 | 7.35 | 7.18 | 7.23 | 55391 | 401834 | -0.07 | -0.96% |
| 2009-07-15 | 7.30 | 7.40 | 7.25 | 7.30 | 66899 | 489011 | 0.01 | 0.14% |
| 2009-07-14 | 7.15 | 7.38 | 7.15 | 7.29 | 63507 | 461215 | 0.14 | 1.96% |
| 2009-07-13 | 7.08 | 7.25 | 7.04 | 7.15 | 51734 | 370341 | 0.04 | 0.56% |
| 2009-07-10 | 7.22 | 7.26 | 7.10 | 7.11 | 58114 | 415919 | -0.14 | -1.93% |
| 2009-07-09 | 7.12 | 7.28 | 7.08 | 7.25 | 71760 | 515600 | 0.16 | 2.26% |
| 2009-07-08 | 7.05 | 7.13 | 6.98 | 7.09 | 49545 | 350391 | 0.03 | 0.42% |
| 2009-07-07 | 7.11 | 7.14 | 7.02 | 7.06 | 59209 | 419128 | -0.05 | -0.70% |
| 2009-07-06 | 6.96 | 7.12 | 6.93 | 7.11 | 65944 | 463512 | 0.14 | 2.01% |
| 2009-07-03 | 6.96 | 7.02 | 6.90 | 6.97 | 36712 | 254968 | -0.05 | -0.71% |
| 2009-07-02 | 6.92 | 7.02 | 6.88 | 7.02 | 44251 | 307017 | 0.10 | 1.45% |
| 2009-07-01 | 6.84 | 6.97 | 6.83 | 6.92 | 35352 | 243894 | 0.03 | 0.43% |
| 2009-06-30 | 6.95 | 6.98 | 6.82 | 6.89 | 29176 | 201836 | -0.06 | -0.86% |
| 2009-06-29 | 7.08 | 7.09 | 6.90 | 6.95 | 30943 | 215481 | -0.10 | -1.42% |
| N 2009-06-26 | 6.85 | 7.05 | 6.83 | 7.05 | 47562 | 329070 | 0.20 | 2.92% |
| 2009-06-24 | 6.85 | 6.88 | 6.79 | 6.85 | 29599 | 201980 | 0.05 | 0.73% |
| 2009-06-23 | 6.80 | 6.89 | 6.74 | 6.80 | 34776 | 236819 | -0.09 | -1.31% |
| 2009-06-22 | 7.12 | 7.19 | 6.88 | 6.89 | 70133 | 489265 | -0.30 | -4.17% |
| 2009-06-19 | 7.18 | 7.47 | 7.16 | 7.19 | 112379 | 821282 | 0.08 | 1.12% |
| 2009-06-18 | 7.16 | 7.20 | 7.02 | 7.11 | 51479 | 365235 | -0.04 | -0.56% |
| 2009-06-17 | 6.91 | 7.18 | 6.91 | 7.15 | 65441 | 464015 | 0.19 | 2.73% |
| 2009-06-16 | 6.99 | 7.12 | 6.90 | 6.96 | 50105 | 350785 | -0.06 | -0.85% |
| 2009-06-15 | 6.76 | 7.05 | 6.76 | 7.02 | 54860 | 380023 | 0.21 | 3.08% |
| 2009-06-12 | 6.84 | 6.98 | 6.79 | 6.81 | 46743 | 321584 | -0.03 | -0.44% |
| 2009-06-11 | 6.83 | 6.93 | 6.76 | 6.84 | 43381 | 298126 | 0.01 | 0.15% |
| 2009-06-10 | 6.78 | 6.84 | 6.72 | 6.83 | 39693 | 269660 | 0.06 | 0.89% |
| 2009-06-09 | 6.67 | 6.78 | 6.60 | 6.77 | 26622 | 178229 | 0.10 | 1.50% |
| 2009-06-08 | 6.63 | 6.74 | 6.58 | 6.67 | 28895 | 192382 | 0.02 | 0.30% |
| N 2009-06-05 | 6.77 | 6.79 | 6.64 | 6.65 | 36150 | 241407 | -0.13 | -1.92% |
| 2009-06-04 | 6.86 | 6.95 | 6.64 | 6.78 | 35916 | 243445 | -0.08 | -1.17% |
| 2009-06-03 | 6.85 | 6.90 | 6.78 | 6.86 | 25330 | 173264 | 0.03 | 0.44% |
| 2009-06-02 | 6.78 | 6.90 | 6.76 | 6.83 | 36759 | 251291 | 0.06 | 0.89% |
| N 2009-06-01 | 6.80 | 6.84 | 6.68 | 6.77 | 29112 | 196741 | 0.05 | 0.74% |
| 2009-05-26 | 6.70 | 6.78 | 6.68 | 6.72 | 26445 | 177995 | 0.01 | 0.15% |
