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 | 8.25 | 8.68 | 8.17 | 8.30 | 379598 | 3212883 | -0.15 | -1.77% |
| 2009-11-26 | 8.37 | 8.65 | 8.11 | 8.45 | 434462 | 3652316 | 0.09 | 1.08% |
| 2009-11-25 | 8.18 | 8.40 | 8.10 | 8.36 | 227251 | 1874148 | 0.17 | 2.08% |
| 2009-11-24 | 8.87 | 8.88 | 8.15 | 8.19 | 395926 | 3383612 | -0.63 | -7.14% |
| 2009-11-23 | 8.59 | 8.87 | 8.56 | 8.82 | 331897 | 2897681 | 0.24 | 2.80% |
| 2009-11-20 | 8.59 | 8.66 | 8.42 | 8.58 | 240788 | 2055597 | -0.04 | -0.46% |
| 2009-11-19 | 8.59 | 8.66 | 8.50 | 8.62 | 207869 | 1782652 | 0.02 | 0.23% |
| 2009-11-18 | 8.71 | 8.76 | 8.55 | 8.60 | 227901 | 1966139 | -0.14 | -1.60% |
| 2009-11-17 | 8.72 | 8.88 | 8.64 | 8.74 | 270057 | 2367478 | 0.02 | 0.23% |
| 2009-11-16 | 8.66 | 8.84 | 8.59 | 8.72 | 335606 | 2927318 | 0.06 | 0.69% |
| 2009-11-13 | 8.31 | 8.79 | 8.18 | 8.66 | 373763 | 3167150 | 0.30 | 3.59% |
| 2009-11-12 | 8.40 | 8.57 | 8.30 | 8.36 | 228217 | 1927886 | -0.04 | -0.48% |
| 2009-11-11 | 8.50 | 8.58 | 8.28 | 8.40 | 357076 | 3008887 | -0.21 | -2.44% |
| 2009-11-10 | 8.98 | 9.36 | 8.60 | 8.61 | 735969 | 6543773 | 0.00 | 0.00% |
| 2009-11-09 | 8.35 | 8.80 | 8.33 | 8.61 | 533245 | 4571233 | 0.41 | 5.00% |
| 2009-11-06 | 8.19 | 8.35 | 8.15 | 8.20 | 274858 | 2268458 | 0.07 | 0.86% |
| 2009-11-05 | 8.08 | 8.36 | 8.08 | 8.13 | 246710 | 2024198 | 0.03 | 0.37% |
| 2009-11-04 | 8.20 | 8.28 | 8.04 | 8.10 | 250047 | 2034885 | -0.15 | -1.82% |
| 2009-11-03 | 8.02 | 8.41 | 7.90 | 8.25 | 461819 | 3758719 | 0.24 | 3.00% |
| 2009-11-02 | 7.40 | 8.18 | 7.30 | 8.01 | 467202 | 3655430 | 0.46 | 6.09% |
| 2009-10-30 | 7.85 | 7.92 | 7.53 | 7.55 | 268138 | 2066329 | -0.01 | -0.13% |
| 2009-10-29 | 7.44 | 7.66 | 7.35 | 7.56 | 234714 | 1771799 | 0.01 | 0.13% |
| 2009-10-28 | 7.41 | 7.55 | 7.33 | 7.55 | 195966 | 1457193 | 0.13 | 1.75% |
| 2009-10-27 | 7.55 | 7.72 | 7.38 | 7.42 | 256834 | 1944668 | -0.17 | -2.24% |
| 2009-10-26 | 7.75 | 7.75 | 7.48 | 7.59 | 466727 | 3544585 | -0.22 | -2.82% |
| 2009-10-23 | 7.20 | 7.91 | 7.20 | 7.81 | 890213 | 6967818 | 0.62 | 8.62% |
| 2009-10-22 | 7.18 | 7.28 | 7.11 | 7.19 | 141738 | 1018747 | -0.02 | -0.28% |
| 2009-10-21 | 7.26 | 7.38 | 7.17 | 7.21 | 184977 | 1345769 | -0.06 | -0.82% |
| 2009-10-20 | 7.22 | 7.33 | 7.16 | 7.27 | 171370 | 1240760 | 0.09 | 1.25% |
| 2009-10-19 | 7.00 | 7.19 | 6.95 | 7.18 | 143386 | 1021927 | 0.16 | 2.28% |
| 2009-10-16 | 7.10 | 7.11 | 6.90 | 7.02 | 104576 | 730627 | -0.04 | -0.57% |
| 2009-10-15 | 7.11 | 7.19 | 7.05 | 7.06 | 105649 | 751755 | -0.02 | -0.28% |
| 2009-10-14 | 7.06 | 7.20 | 7.02 | 7.08 | 155325 | 1106297 | 0.04 | 0.57% |
| 2009-10-13 | 7.01 | 7.09 | 6.97 | 7.04 | 92143 | 647062 | 0.07 | 1.00% |
| 2009-10-12 | 7.09 | 7.10 | 6.95 | 6.97 | 113623 | 797419 | -0.13 | -1.83% |
| 2009-10-09 | 6.90 | 7.16 | 6.87 | 7.10 | 211137 | 1478297 | 0.27 | 3.95% |
| 2009-09-30 | 6.58 | 6.89 | 6.58 | 6.83 | 158405 | 1070459 | 0.26 | 3.96% |
| 2009-09-29 | 6.55 | 6.60 | 6.39 | 6.57 | 94205 | 612699 | 0.04 | 0.61% |
| 2009-09-28 | 6.75 | 6.82 | 6.48 | 6.53 | 84948 | 567512 | -0.19 | -2.83% |
| 2009-09-25 | 6.75 | 6.88 | 6.69 | 6.72 | 84912 | 575055 | -0.09 | -1.32% |
| 2009-09-24 | 6.75 | 6.96 | 6.70 | 6.81 | 127744 | 874174 | 0.06 | 0.89% |
| 2009-09-23 | 6.90 | 7.05 | 6.69 | 6.75 | 134107 | 923806 | -0.17 | -2.46% |
| 2009-09-22 | 7.16 | 7.19 | 6.90 | 6.92 | 164391 | 1159955 | -0.27 | -3.75% |
| 2009-09-21 | 7.21 | 7.29 | 6.93 | 7.19 | 184551 | 1307171 | -0.07 | -0.96% |
| 2009-09-18 | 7.40 | 7.56 | 7.21 | 7.26 | 287500 | 2136246 | -0.13 | -1.76% |
| 2009-09-17 | 7.28 | 7.48 | 7.26 | 7.39 | 186616 | 1378767 | 0.11 | 1.51% |
| 2009-09-16 | 7.35 | 7.40 | 7.20 | 7.28 | 179270 | 1308417 | -0.10 | -1.35% |
| 2009-09-15 | 7.25 | 7.48 | 7.14 | 7.38 | 259337 | 1892776 | 0.13 | 1.79% |
| 2009-09-14 | 7.12 | 7.34 | 7.09 | 7.25 | 195186 | 1406280 | 0.11 | 1.54% |
| 2009-09-11 | 7.00 | 7.23 | 6.95 | 7.14 | 195777 | 1390187 | 0.13 | 1.85% |
| 2009-09-10 | 6.96 | 7.26 | 6.89 | 7.01 | 218235 | 1554184 | 0.06 | 0.86% |
| 2009-09-09 | 7.06 | 7.09 | 6.86 | 6.95 | 144899 | 1008691 | -0.08 | -1.14% |
| 2009-09-08 | 6.96 | 7.07 | 6.85 | 7.03 | 159441 | 1112464 | 0.06 | 0.86% |
| 2009-09-07 | 6.91 | 6.98 | 6.83 | 6.97 | 196576 | 1361538 | 0.12 | 1.75% |
| N 2009-09-04 | 6.82 | 6.91 | 6.75 | 6.85 | 153582 | 1048827 | 0.02 | 0.29% |
| 2009-09-03 | 6.52 | 6.85 | 6.52 | 6.83 | 166254 | 1119390 | 0.30 | 4.59% |
| 2009-09-02 | 6.52 | 6.60 | 6.32 | 6.53 | 115701 | 749252 | 0.00 | 0.00% |
| 2009-09-01 | 6.50 | 6.68 | 6.45 | 6.53 | 107013 | 702218 | 0.01 | 0.15% |
| 2009-08-31 | 6.89 | 6.91 | 6.51 | 6.52 | 187121 | 1250630 | -0.47 | -6.72% |
| 2009-08-28 | 7.21 | 7.25 | 6.90 | 6.99 | 146137 | 1029565 | -0.25 | -3.45% |
| 2009-08-27 | 6.97 | 7.33 | 6.92 | 7.24 | 250520 | 1789929 | 0.20 | 2.84% |
| 2009-08-26 | 6.78 | 7.12 | 6.75 | 7.04 | 150369 | 1054842 | 0.20 | 2.92% |
| N 2009-08-25 | 7.08 | 7.08 | 6.62 | 6.84 | 176430 | 1204835 | -0.24 | -3.39% |
| 2009-08-24 | 7.05 | 7.14 | 6.93 | 7.08 | 165217 | 1164042 | 0.04 | 0.57% |
| 2009-08-21 | 6.92 | 7.05 | 6.85 | 7.04 | 143479 | 999313 | 0.13 | 1.88% |
| 2009-08-20 | 6.74 | 6.97 | 6.70 | 6.91 | 144675 | 990433 | 0.19 | 2.83% |
| 2009-08-19 | 7.19 | 7.24 | 6.62 | 6.72 | 155366 | 1078625 | -0.46 | -6.41% |
| 2009-08-18 | 7.06 | 7.23 | 7.01 | 7.18 | 141098 | 1004254 | 0.07 | 0.98% |
| 2009-08-17 | 7.68 | 7.68 | 7.08 | 7.11 | 214831 | 1583917 | -0.64 | -8.26% |
| N 2009-08-14 | 8.15 | 8.26 | 7.75 | 7.75 | 242131 | 1926637 | -0.40 | -4.91% |
| 2009-08-13 | 7.95 | 8.33 | 7.85 | 8.15 | 262291 | 2131254 | 0.30 | 3.82% |
| 2009-08-12 | 8.26 | 8.36 | 7.77 | 7.85 | 203355 | 1643892 | -0.47 | -5.65% |
| 2009-08-11 | 8.31 | 8.39 | 8.25 | 8.32 | 116844 | 971367 | 0.02 | 0.24% |
| 2009-08-10 | 8.40 | 8.49 | 8.14 | 8.30 | 209114 | 1740421 | 0.00 | 0.00% |
| 2009-08-07 | 8.72 | 8.80 | 8.22 | 8.30 | 331083 | 2818024 | -0.37 | -4.27% |
| 2009-08-06 | 8.72 | 8.88 | 8.45 | 8.67 | 332689 | 2886571 | -0.14 | -1.59% |
| N 2009-08-05 | 8.60 | 8.87 | 8.49 | 8.81 | 394585 | 3432158 | 0.23 | 2.68% |
| N 2009-08-04 | 8.72 | 8.74 | 8.40 | 8.58 | 311542 | 2655462 | -0.07 | -0.81% |
| N 2009-08-03 | 8.48 | 8.78 | 8.48 | 8.65 | 340066 | 2948317 | 0.24 | 2.85% |
| N 2009-07-31 | 8.25 | 8.46 | 8.18 | 8.41 | 295391 | 2462824 | 0.18 | 2.19% |
| 2009-07-30 | 8.20 | 8.35 | 7.95 | 8.23 | 312965 | 2552004 | 0.09 | 1.11% |
| 2009-07-29 | 8.83 | 8.91 | 8.04 | 8.14 | 508107 | 4312656 | -0.79 | -8.85% |
| 2009-07-28 | 9.05 | 9.05 | 8.68 | 8.93 | 675034 | 5966840 | -0.13 | -1.44% |
| 2009-07-27 | 9.09 | 9.20 | 8.90 | 9.06 | 717414 | 6484368 | -0.44 | -4.63% |
| 2009-07-23 | 8.79 | 9.62 | 8.70 | 9.50 | 851660 | 7852401 | 0.71 | 8.08% |
| 2009-07-22 | 8.56 | 8.87 | 8.55 | 8.79 | 372828 | 3249992 | 0.28 | 3.29% |
| 2009-07-21 | 8.76 | 9.10 | 8.46 | 8.51 | 495862 | 4357221 | -0.22 | -2.52% |
| 2009-07-20 | 8.80 | 8.82 | 8.52 | 8.73 | 340951 | 2959802 | -0.02 | -0.23% |
| 2009-07-17 | 8.77 | 8.95 | 8.62 | 8.75 | 360059 | 3162097 | 0.12 | 1.39% |
| 2009-07-16 | 8.57 | 8.90 | 8.55 | 8.63 | 545007 | 4760858 | 0.09 | 1.05% |
| N 2009-07-15 | 8.68 | 8.72 | 8.49 | 8.54 | 357916 | 3061971 | -0.12 | -1.39% |
| N 2009-07-14 | 8.60 | 8.71 | 8.46 | 8.66 | 532861 | 4579565 | 0.04 | 0.46% |
| 2009-07-10 | 8.07 | 8.84 | 8.02 | 8.62 | 1136313 | 9696753 | 0.58 | 7.21% |
| 2009-07-09 | 8.00 | 8.12 | 7.90 | 8.04 | 326919 | 2619643 | 0.07 | 0.88% |
| 2009-07-08 | 7.76 | 8.02 | 7.73 | 7.97 | 298167 | 2337341 | 0.12 | 1.53% |
| 2009-07-07 | 7.96 | 8.12 | 7.81 | 7.85 | 388151 | 3091625 | -0.11 | -1.38% |
| 2009-07-06 | 8.00 | 8.25 | 7.85 | 7.96 | 507332 | 4076308 | 0.00 | 0.00% |
| 2009-07-03 | 7.75 | 8.02 | 7.69 | 7.96 | 463133 | 3646503 | 0.12 | 1.53% |
| 2009-07-02 | 7.69 | 7.87 | 7.59 | 7.84 | 382805 | 2960612 | 0.19 | 2.48% |
| 2009-07-01 | 7.47 | 7.75 | 7.39 | 7.65 | 248569 | 1892408 | 0.18 | 2.41% |
| 2009-06-30 | 7.69 | 7.71 | 7.41 | 7.47 | 201085 | 1516498 | -0.20 | -2.61% |
| 2009-06-29 | 7.61 | 7.76 | 7.60 | 7.67 | 177723 | 1368727 | 0.02 | 0.26% |
| N 2009-06-26 | 7.60 | 7.70 | 7.55 | 7.65 | 142310 | 1087289 | 0.08 | 1.06% |
| 2009-06-25 | 7.73 | 7.75 | 7.55 | 7.57 | 180412 | 1375774 | -0.16 | -2.07% |
| 2009-06-24 | 7.72 | 7.80 | 7.61 | 7.73 | 173740 | 1337394 | 0.01 | 0.13% |
| 2009-06-23 | 7.53 | 7.90 | 7.48 | 7.72 | 339647 | 2633612 | 0.13 | 1.71% |
| 2009-06-22 | 7.74 | 7.77 | 7.55 | 7.59 | 216301 | 1657465 | -0.03 | -0.39% |
| 2009-06-19 | 7.56 | 7.74 | 7.50 | 7.62 | 241744 | 1849472 | 0.03 | 0.40% |
| 2009-06-18 | 7.47 | 7.67 | 7.42 | 7.59 | 240417 | 1820462 | 0.15 | 2.02% |
| 2009-06-17 | 7.31 | 7.47 | 7.26 | 7.44 | 144349 | 1066448 | 0.13 | 1.78% |
| 2009-06-16 | 7.28 | 7.38 | 7.21 | 7.31 | 146383 | 1066997 | -0.05 | -0.68% |
| 2009-06-15 | 7.33 | 7.42 | 7.20 | 7.36 | 168794 | 1231217 | 0.04 | 0.55% |
| 2009-06-12 | 7.59 | 7.65 | 7.31 | 7.32 | 197725 | 1475747 | -0.28 | -3.68% |
| 2009-06-11 | 7.65 | 7.74 | 7.60 | 7.60 | 167950 | 1287972 | -0.05 | -0.65% |
| 2009-06-10 | 7.59 | 7.72 | 7.57 | 7.65 | 166414 | 1273236 | 0.03 | 0.39% |
| 2009-06-09 | 7.69 | 7.69 | 7.45 | 7.62 | 178206 | 1345565 | -0.08 | -1.04% |
| 2009-06-08 | 7.61 | 7.74 | 7.42 | 7.70 | 265218 | 2005470 | 0.07 | 0.92% |
| N 2009-06-05 | 7.80 | 7.87 | 7.63 | 7.63 | 250696 | 1934904 | -0.14 | -1.80% |
| 2009-06-04 | 7.83 | 7.92 | 7.63 | 7.77 | 264164 | 2054890 | -0.06 | -0.77% |
| 2009-06-03 | 7.75 | 7.85 | 7.72 | 7.83 | 220813 | 1720334 | 0.08 | 1.03% |
| 2009-06-02 | 7.77 | 7.85 | 7.69 | 7.75 | 224911 | 1745247 | 0.00 | 0.00% |
| 2009-06-01 | 7.64 | 7.76 | 7.56 | 7.75 | 219573 | 1689613 | 0.19 | 2.51% |
