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 | 8.06 | 8.16 | 7.95 | 8.15 | 249519 | 2005916 | 0.06 | 0.74% |
| 2009-11-24 | 8.11 | 8.47 | 8.07 | 8.09 | 508918 | 4200975 | 0.00 | 0.00% |
| 2009-11-23 | 8.14 | 8.16 | 8.06 | 8.09 | 138983 | 1124020 | -0.03 | -0.37% |
| 2009-11-20 | 8.05 | 8.17 | 8.02 | 8.12 | 207875 | 1686996 | 0.06 | 0.74% |
| 2009-11-19 | 8.00 | 8.07 | 7.94 | 8.06 | 193946 | 1552450 | 0.08 | 1.00% |
| 2009-11-18 | 7.98 | 8.02 | 7.93 | 7.98 | 116215 | 924693 | 0.00 | 0.00% |
| 2009-11-17 | 8.04 | 8.04 | 7.96 | 7.98 | 132385 | 1057269 | -0.04 | -0.50% |
| 2009-11-16 | 7.90 | 8.03 | 7.90 | 8.02 | 249258 | 1985815 | 0.12 | 1.52% |
| 2009-11-13 | 7.94 | 7.94 | 7.86 | 7.90 | 118614 | 935458 | -0.04 | -0.50% |
| 2009-11-12 | 7.92 | 7.97 | 7.89 | 7.94 | 118154 | 936681 | 0.03 | 0.38% |
| 2009-11-11 | 7.93 | 7.93 | 7.87 | 7.91 | 123341 | 975029 | -0.03 | -0.38% |
| 2009-11-10 | 8.03 | 8.04 | 7.94 | 7.94 | 148280 | 1181906 | -0.08 | -1.00% |
| 2009-11-09 | 8.02 | 8.04 | 7.95 | 8.02 | 174181 | 1393650 | 0.02 | 0.25% |
| 2009-11-06 | 7.95 | 8.06 | 7.93 | 8.00 | 263998 | 2108586 | 0.05 | 0.63% |
| 2009-11-05 | 7.93 | 7.95 | 7.89 | 7.95 | 81185 | 642872 | 0.03 | 0.38% |
| 2009-11-04 | 7.95 | 7.98 | 7.89 | 7.92 | 100597 | 797159 | -0.03 | -0.38% |
| 2009-11-03 | 7.91 | 7.96 | 7.89 | 7.95 | 80800 | 640768 | 0.01 | 0.13% |
| 2009-11-02 | 7.83 | 7.95 | 7.80 | 7.94 | 105595 | 830280 | 0.07 | 0.89% |
| 2009-10-30 | 7.94 | 7.96 | 7.83 | 7.87 | 89364 | 706940 | -0.03 | -0.38% |
| 2009-10-29 | 7.94 | 7.98 | 7.87 | 7.90 | 89429 | 708965 | -0.08 | -1.00% |
| 2009-10-28 | 7.94 | 8.01 | 7.93 | 7.98 | 99260 | 790126 | 0.03 | 0.38% |
| 2009-10-27 | 8.06 | 8.07 | 7.94 | 7.95 | 120042 | 961238 | -0.13 | -1.61% |
| 2009-10-26 | 8.11 | 8.15 | 8.04 | 8.08 | 122373 | 988559 | -0.07 | -0.86% |
| 2009-10-23 | 8.20 | 8.26 | 8.08 | 8.15 | 258714 | 2108424 | -0.16 | -1.93% |
| 2009-10-22 | 8.18 | 8.51 | 8.18 | 8.31 | 587713 | 4912176 | 0.26 | 3.23% |
| 2009-10-21 | 7.99 | 8.05 | 7.91 | 8.05 | 104936 | 838521 | 0.07 | 0.88% |
| 2009-10-20 | 7.95 | 8.02 | 7.95 | 7.98 | 52290 | 417213 | 0.03 | 0.38% |
| 2009-10-19 | 7.88 | 7.98 | 7.88 | 7.95 | 43772 | 347713 | 0.04 | 0.51% |
| 2009-10-16 | 7.99 | 8.00 | 7.87 | 7.91 | 45630 | 361481 | -0.07 | -0.88% |
| 2009-10-15 | 7.97 | 8.09 | 7.95 | 7.98 | 72269 | 579872 | 0.03 | 0.38% |
| 2009-10-14 | 7.91 | 8.05 | 7.89 | 7.95 | 55940 | 445829 | 0.04 | 0.51% |
| 2009-10-13 | 7.88 | 7.92 | 7.88 | 7.91 | 32455 | 256417 | 0.02 | 0.25% |
| 2009-10-12 | 7.94 | 7.95 | 7.87 | 7.89 | 34829 | 275138 | -0.07 | -0.88% |
| 2009-10-09 | 7.86 | 7.98 | 7.83 | 7.96 | 49335 | 390892 | 0.12 | 1.53% |
| 2009-09-30 | 7.76 | 7.87 | 7.76 | 7.84 | 37326 | 291694 | 0.09 | 1.16% |
| 2009-09-29 | 7.82 | 7.83 | 7.72 | 7.75 | 41281 | 320104 | -0.06 | -0.77% |
| 2009-09-28 | 7.80 | 7.89 | 7.80 | 7.81 | 41487 | 325304 | -0.01 | -0.13% |
| 2009-09-25 | 7.79 | 7.87 | 7.78 | 7.82 | 50136 | 392286 | 0.02 | 0.26% |
| 2009-09-24 | 7.91 | 7.91 | 7.75 | 7.80 | 73382 | 574939 | -0.12 | -1.51% |
| 2009-09-23 | 7.95 | 8.00 | 7.90 | 7.92 | 71128 | 565309 | -0.05 | -0.63% |
| 2009-09-22 | 8.00 | 8.01 | 7.93 | 7.97 | 80075 | 637867 | -0.07 | -0.87% |
| 2009-09-21 | 8.05 | 8.05 | 7.95 | 8.04 | 87048 | 695887 | -0.02 | -0.25% |
| N 2009-09-18 | 8.15 | 8.18 | 8.05 | 8.06 | 99262 | 806734 | -0.12 | -1.47% |
| 2009-09-17 | 8.17 | 8.20 | 8.14 | 8.18 | 105361 | 859684 | -0.01 | -0.12% |
| 2009-09-16 | 8.20 | 8.22 | 8.10 | 8.19 | 98754 | 806520 | -0.02 | -0.24% |
| 2009-09-15 | 8.11 | 8.29 | 8.07 | 8.21 | 132527 | 1083112 | 0.11 | 1.36% |
| 2009-09-14 | 8.08 | 8.13 | 8.03 | 8.10 | 104449 | 841739 | 0.03 | 0.37% |
| 2009-09-11 | 8.02 | 8.07 | 8.00 | 8.07 | 74242 | 596897 | 0.07 | 0.88% |
| 2009-09-10 | 8.04 | 8.07 | 8.00 | 8.00 | 50191 | 402782 | -0.06 | -0.74% |
| N 2009-09-09 | 8.05 | 8.08 | 7.98 | 8.06 | 103203 | 827130 | 0.00 | 0.00% |
| 2009-09-08 | 7.97 | 8.06 | 7.96 | 8.06 | 93909 | 752864 | 0.07 | 0.88% |
| N 2009-09-07 | 8.03 | 8.05 | 7.98 | 7.99 | 76596 | 613372 | -0.01 | -0.12% |
| 2009-09-04 | 8.02 | 8.07 | 7.93 | 8.00 | 106903 | 853939 | -0.07 | -0.87% |
| 2009-09-03 | 7.85 | 8.12 | 7.83 | 8.07 | 164978 | 1316460 | 0.24 | 3.06% |
| 2009-09-02 | 7.92 | 7.96 | 7.79 | 7.83 | 90496 | 710188 | -0.09 | -1.14% |
| 2009-09-01 | 8.13 | 8.16 | 7.86 | 7.92 | 159752 | 1280598 | -0.23 | -2.82% |
| N 2009-08-31 | 8.23 | 8.28 | 8.11 | 8.15 | 150446 | 1234273 | -0.09 | -1.09% |
| 2009-08-28 | 8.32 | 8.32 | 8.23 | 8.24 | 101269 | 836352 | -0.07 | -0.84% |
| N 2009-08-27 | 8.32 | 8.35 | 8.28 | 8.31 | 107126 | 891199 | -0.02 | -0.24% |
| 2009-08-26 | 8.32 | 8.36 | 8.28 | 8.33 | 112991 | 940416 | 0.02 | 0.24% |
| 2009-08-25 | 8.28 | 8.32 | 8.24 | 8.31 | 149847 | 1242121 | 0.01 | 0.12% |
| 2009-08-24 | 8.31 | 8.33 | 8.26 | 8.30 | 110776 | 918512 | -0.03 | -0.36% |
| 2009-08-21 | 8.33 | 8.35 | 8.26 | 8.33 | 141637 | 1175812 | -0.11 | -1.30% |
| 2009-08-20 | 8.37 | 8.44 | 8.32 | 8.44 | 134711 | 1129109 | 0.07 | 0.84% |
| 2009-08-19 | 8.37 | 8.44 | 8.32 | 8.37 | 174426 | 1457498 | 0.00 | 0.00% |
| 2009-08-18 | 8.32 | 8.41 | 8.30 | 8.37 | 154841 | 1293961 | 0.05 | 0.60% |
| 2009-08-17 | 8.33 | 8.49 | 8.28 | 8.32 | 260009 | 2175451 | -0.03 | -0.36% |
| 2009-08-14 | 8.55 | 8.57 | 8.35 | 8.35 | 229040 | 1932269 | -0.15 | -1.76% |
| N 2009-08-13 | 8.52 | 8.63 | 8.43 | 8.50 | 297850 | 2531795 | -0.06 | -0.70% |
| N 2009-08-12 | 9.20 | 9.20 | 8.41 | 8.56 | 700255 | 6159916 | -0.72 | -7.76% |
| N 2009-08-11 | 8.53 | 9.28 | 8.49 | 9.28 | 893284 | 8072392 | 0.84 | 9.95% |
| N 2009-08-10 | 8.53 | 8.54 | 8.40 | 8.44 | 118656 | 1001676 | -0.01 | -0.12% |
| 2009-08-07 | 8.49 | 8.58 | 8.44 | 8.45 | 148392 | 1261700 | -0.04 | -0.47% |
| 2009-08-06 | 8.51 | 8.59 | 8.40 | 8.49 | 171770 | 1453675 | -0.08 | -0.93% |
| N 2009-08-05 | 8.65 | 8.65 | 8.50 | 8.57 | 170826 | 1460682 | -0.08 | -0.93% |
| 2009-08-04 | 8.72 | 8.72 | 8.56 | 8.65 | 234357 | 2020620 | -0.01 | -0.12% |
| N 2009-08-03 | 8.55 | 8.72 | 8.55 | 8.66 | 259426 | 2245583 | 0.13 | 1.52% |
| 2009-07-31 | 8.52 | 8.55 | 8.41 | 8.53 | 170186 | 1442320 | 0.04 | 0.47% |
| 2009-07-30 | 8.45 | 8.57 | 8.37 | 8.49 | 227238 | 1923832 | 0.09 | 1.07% |
| 2009-07-29 | 8.67 | 8.76 | 8.33 | 8.40 | 399892 | 3412063 | -0.35 | -4.00% |
| 2009-07-28 | 8.37 | 8.78 | 8.31 | 8.75 | 625145 | 5378064 | 0.39 | 4.67% |
| 2009-07-27 | 8.30 | 8.41 | 8.28 | 8.36 | 151797 | 1268658 | 0.06 | 0.72% |
| 2009-07-24 | 8.33 | 8.33 | 8.25 | 8.30 | 121855 | 1009233 | -0.04 | -0.48% |
| 2009-07-23 | 8.31 | 8.37 | 8.25 | 8.34 | 138725 | 1150580 | 0.04 | 0.48% |
| 2009-07-22 | 8.30 | 8.34 | 8.27 | 8.30 | 184646 | 1533043 | 0.00 | 0.00% |
| 2009-07-21 | 8.42 | 8.42 | 8.28 | 8.30 | 141430 | 1179201 | -0.13 | -1.54% |
| 2009-07-20 | 8.45 | 8.46 | 8.40 | 8.43 | 185454 | 1563197 | 0.01 | 0.12% |
| N 2009-07-17 | 8.35 | 8.44 | 8.33 | 8.42 | 194769 | 1633573 | 0.06 | 0.72% |
| N 2009-07-16 | 8.36 | 8.40 | 8.32 | 8.36 | 169210 | 1413804 | -0.02 | -0.24% |
| N 2009-07-15 | 8.31 | 8.46 | 8.28 | 8.38 | 268496 | 2250674 | 0.07 | 0.84% |
| N 2009-07-14 | 8.27 | 8.34 | 8.26 | 8.31 | 128083 | 1063157 | 0.04 | 0.48% |
| 2009-07-13 | 8.25 | 8.28 | 8.24 | 8.27 | 107899 | 891647 | 0.01 | 0.12% |
| 2009-07-10 | 8.31 | 8.31 | 8.20 | 8.26 | 194632 | 1606904 | -0.05 | -0.60% |
| 2009-07-09 | 8.24 | 8.32 | 8.24 | 8.31 | 132355 | 1098062 | 0.06 | 0.73% |
| 2009-07-08 | 8.27 | 8.32 | 8.22 | 8.25 | 106789 | 881525 | -0.02 | -0.24% |
| 2009-07-07 | 8.36 | 8.42 | 8.22 | 8.27 | 198506 | 1646927 | -0.13 | -1.55% |
| 2009-07-06 | 8.21 | 8.52 | 8.15 | 8.40 | 401067 | 3354632 | 0.19 | 2.31% |
| 2009-07-03 | 8.16 | 8.22 | 8.14 | 8.21 | 84545 | 693080 | 0.05 | 0.61% |
| 2009-07-02 | 8.20 | 8.21 | 8.15 | 8.16 | 97456 | 795716 | -0.03 | -0.37% |
| 2009-07-01 | 8.17 | 8.24 | 8.15 | 8.19 | 72710 | 595311 | 0.02 | 0.24% |
| 2009-06-30 | 8.25 | 8.26 | 8.14 | 8.17 | 125197 | 1024238 | -0.07 | -0.85% |
| 2009-06-29 | 8.32 | 8.34 | 8.23 | 8.24 | 123476 | 1021607 | -0.06 | -0.72% |
| 2009-06-25 | 8.37 | 8.40 | 8.28 | 8.30 | 114558 | 952700 | -0.08 | -0.95% |
| 2009-06-24 | 8.33 | 8.52 | 8.33 | 8.38 | 202013 | 1704628 | 0.06 | 0.72% |
| N 2009-06-23 | 8.29 | 8.38 | 8.25 | 8.32 | 117513 | 977680 | 0.01 | 0.12% |
| 2009-06-22 | 8.26 | 8.38 | 8.25 | 8.31 | 118071 | 982713 | 0.07 | 0.85% |
| 2009-06-19 | 8.22 | 8.28 | 8.19 | 8.24 | 82278 | 677978 | 0.02 | 0.24% |
| 2009-06-18 | 8.21 | 8.23 | 8.18 | 8.22 | 91390 | 749661 | 0.00 | 0.00% |
| N 2009-06-17 | 8.16 | 8.22 | 8.11 | 8.22 | 104873 | 858871 | 0.07 | 0.86% |
| 2009-06-16 | 8.14 | 8.20 | 8.10 | 8.15 | 91191 | 742652 | 0.01 | 0.12% |
| 2009-06-15 | 8.13 | 8.20 | 8.11 | 8.14 | 48680 | 396445 | 0.02 | 0.25% |
| 2009-06-12 | 8.17 | 8.19 | 8.12 | 8.12 | 75226 | 613144 | -0.05 | -0.61% |
| 2009-06-11 | 8.25 | 8.25 | 8.16 | 8.17 | 67450 | 552981 | -0.10 | -1.21% |
| 2009-06-10 | 8.16 | 8.30 | 8.11 | 8.27 | 139955 | 1146779 | 0.13 | 1.60% |
| 2009-06-09 | 8.20 | 8.20 | 8.11 | 8.14 | 92275 | 751884 | -0.06 | -0.73% |
| 2009-06-08 | 8.25 | 8.27 | 8.17 | 8.20 | 86179 | 707427 | -0.03 | -0.36% |
| 2009-06-05 | 8.40 | 8.41 | 8.23 | 8.23 | 125100 | 1036917 | -0.14 | -1.67% |
| 2009-06-04 | 8.21 | 8.45 | 8.20 | 8.37 | 225400 | 1885225 | 0.16 | 1.95% |
| 2009-06-03 | 8.18 | 8.25 | 8.18 | 8.21 | 98672 | 810906 | 0.04 | 0.49% |
| 2009-06-02 | 8.25 | 8.26 | 8.16 | 8.17 | 105133 | 862289 | -0.07 | -0.85% |
| 2009-06-01 | 8.20 | 8.29 | 8.18 | 8.24 | 97676 | 805445 | 0.06 | 0.73% |
| 2009-05-27 | 8.23 | 8.24 | 8.15 | 8.18 | 93084 | 761748 | -0.03 | -0.36% |
| 2009-05-26 | 8.30 | 8.32 | 8.21 | 8.21 | 87005 | 717311 | -0.09 | -1.08% |
