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 | 8.51 | 8.51 | 8.12 | 8.38 | 23060 | 189901 | -0.16 | -1.87% |
| 2009-11-26 | 9.00 | 9.00 | 8.52 | 8.54 | 26118 | 228228 | -0.43 | -4.79% |
| 2009-11-25 | 8.90 | 9.22 | 8.62 | 8.97 | 38096 | 338949 | -0.10 | -1.10% |
| 2009-11-24 | 9.58 | 9.58 | 9.07 | 9.07 | 36900 | 341019 | -0.48 | -5.03% |
| 2009-11-23 | 9.44 | 9.68 | 9.28 | 9.55 | 40560 | 384519 | 0.23 | 2.47% |
| 2009-11-20 | 9.40 | 9.59 | 9.28 | 9.32 | 34352 | 323580 | -0.05 | -0.53% |
| 2009-11-19 | 9.24 | 9.70 | 9.15 | 9.37 | 43270 | 410782 | 0.13 | 1.41% |
| 2009-11-18 | 9.18 | 9.32 | 9.07 | 9.24 | 18114 | 166240 | 0.04 | 0.43% |
| 2009-11-17 | 9.24 | 9.38 | 9.05 | 9.20 | 24590 | 225655 | -0.03 | -0.33% |
| 2009-11-16 | 9.39 | 9.46 | 9.10 | 9.23 | 27983 | 259134 | -0.12 | -1.28% |
| 2009-11-13 | 9.46 | 9.58 | 9.08 | 9.35 | 25754 | 239926 | -0.14 | -1.48% |
| 2009-11-12 | 9.06 | 9.50 | 9.06 | 9.49 | 56075 | 530992 | 0.44 | 4.86% |
| 2009-11-11 | 8.85 | 9.15 | 8.77 | 9.05 | 24869 | 223926 | 0.15 | 1.69% |
| 2009-11-10 | 8.99 | 9.17 | 8.76 | 8.90 | 37754 | 338377 | -0.08 | -0.89% |
| 2009-11-09 | 8.69 | 9.02 | 8.65 | 8.98 | 70327 | 628054 | 0.39 | 4.54% |
| 2009-11-06 | 8.11 | 8.59 | 8.10 | 8.59 | 79441 | 675642 | 0.41 | 5.01% |
| 2009-11-05 | 8.12 | 8.25 | 8.02 | 8.18 | 15795 | 128363 | 0.03 | 0.37% |
| 2009-11-04 | 8.30 | 8.30 | 8.08 | 8.15 | 15414 | 125291 | -0.07 | -0.85% |
| 2009-11-03 | 7.95 | 8.30 | 7.95 | 8.22 | 34322 | 279540 | 0.21 | 2.62% |
| 2009-11-02 | 7.80 | 8.02 | 7.60 | 8.01 | 19379 | 152378 | 0.15 | 1.91% |
| 2009-10-30 | 7.81 | 7.96 | 7.73 | 7.86 | 11697 | 91795 | 0.04 | 0.51% |
| 2009-10-29 | 7.86 | 7.98 | 7.71 | 7.82 | 8179 | 64177 | -0.05 | -0.64% |
| 2009-10-28 | 7.78 | 8.04 | 7.55 | 7.87 | 13520 | 105295 | 0.09 | 1.16% |
| 2009-10-27 | 7.97 | 7.97 | 7.76 | 7.78 | 10830 | 84753 | -0.12 | -1.52% |
| 2009-10-26 | 7.95 | 8.16 | 7.78 | 7.90 | 12139 | 96177 | -0.02 | -0.25% |
| 2009-10-23 | 7.90 | 8.09 | 7.85 | 7.92 | 12878 | 102149 | 0.04 | 0.51% |
| 2009-10-22 | 8.00 | 8.05 | 7.82 | 7.88 | 10544 | 83059 | -0.11 | -1.38% |
| 2009-10-21 | 7.95 | 8.15 | 7.86 | 7.99 | 19151 | 153235 | 0.09 | 1.14% |
| 2009-10-20 | 7.80 | 7.99 | 7.80 | 7.90 | 15496 | 122273 | 0.04 | 0.51% |
| 2009-10-19 | 7.96 | 8.22 | 7.74 | 7.86 | 25089 | 200628 | -0.06 | -0.76% |
| 2009-10-16 | 7.59 | 7.98 | 7.50 | 7.92 | 38742 | 303817 | 0.32 | 4.21% |
| 2009-10-15 | 7.32 | 7.75 | 7.32 | 7.60 | 38411 | 293367 | 0.22 | 2.98% |
| 2009-10-14 | 7.43 | 7.58 | 7.11 | 7.38 | 20092 | 149457 | -0.10 | -1.34% |
| 2009-10-13 | 7.49 | 7.68 | 7.36 | 7.48 | 12798 | 95207 | -0.01 | -0.13% |
| 2009-10-12 | 7.20 | 7.63 | 7.06 | 7.49 | 30114 | 223774 | 0.22 | 3.03% |
| 2009-10-09 | 6.87 | 7.35 | 6.74 | 7.27 | 31618 | 224346 | 0.18 | 2.54% |
| 2009-09-30 | 7.09 | 7.09 | 7.00 | 7.09 | 25152 | 178145 | 0.34 | 5.04% |
| 2009-09-29 | 7.06 | 7.06 | 6.65 | 6.75 | 14639 | 97864 | -0.25 | -3.57% |
| 2009-09-28 | 7.17 | 7.35 | 6.95 | 7.00 | 15637 | 111576 | -0.14 | -1.96% |
| 2009-09-25 | 6.90 | 7.14 | 6.80 | 7.14 | 17936 | 127591 | 0.34 | 5.00% |
| 2009-09-24 | 6.80 | 6.86 | 6.69 | 6.80 | 5727 | 38786 | 0.04 | 0.59% |
| 2009-09-23 | 6.96 | 7.07 | 6.70 | 6.76 | 6619 | 45375 | -0.19 | -2.73% |
| 2009-09-22 | 7.09 | 7.15 | 6.93 | 6.95 | 8384 | 59157 | -0.14 | -1.98% |
| 2009-09-21 | 7.10 | 7.15 | 6.75 | 7.09 | 13019 | 89909 | -0.01 | -0.14% |
| 2009-09-18 | 7.17 | 7.22 | 7.01 | 7.10 | 9614 | 68383 | -0.07 | -0.98% |
| 2009-09-17 | 7.17 | 7.30 | 6.75 | 7.17 | 14313 | 102252 | 0.07 | 0.99% |
| 2009-09-16 | 7.17 | 7.20 | 6.98 | 7.10 | 10364 | 73456 | -0.07 | -0.98% |
| 2009-09-15 | 7.03 | 7.40 | 7.03 | 7.17 | 13379 | 96420 | 0.05 | 0.70% |
| 2009-09-14 | 7.09 | 7.27 | 6.70 | 7.12 | 12774 | 90460 | 0.14 | 2.01% |
| 2009-09-11 | 6.93 | 7.08 | 6.90 | 6.98 | 7094 | 49658 | 0.05 | 0.72% |
| 2009-09-10 | 7.04 | 7.24 | 6.90 | 6.93 | 7039 | 49462 | -0.16 | -2.26% |
| 2009-09-09 | 6.90 | 7.20 | 6.86 | 7.09 | 12899 | 90731 | 0.28 | 4.11% |
| 2009-09-08 | 6.61 | 6.84 | 6.46 | 6.81 | 8400 | 56277 | 0.21 | 3.18% |
| 2009-09-07 | 6.68 | 6.76 | 6.58 | 6.60 | 10209 | 68234 | -0.08 | -1.20% |
| 2009-09-04 | 6.66 | 6.78 | 6.53 | 6.68 | 7762 | 51578 | 0.02 | 0.30% |
| 2009-09-03 | 6.23 | 6.66 | 6.23 | 6.66 | 13273 | 86612 | 0.32 | 5.05% |
| 2009-09-02 | 6.21 | 6.46 | 6.18 | 6.34 | 13389 | 83905 | -0.17 | -2.61% |
| 2009-09-01 | 6.75 | 6.75 | 6.51 | 6.51 | 18685 | 121997 | -0.34 | -4.96% |
| 2009-08-31 | 7.06 | 7.30 | 6.85 | 6.85 | 14719 | 102649 | -0.36 | -4.99% |
| 2009-08-28 | 7.46 | 7.46 | 7.11 | 7.21 | 20694 | 151017 | -0.09 | -1.23% |
| 2009-08-27 | 7.31 | 7.32 | 7.17 | 7.30 | 37044 | 270492 | 0.33 | 4.74% |
| 2009-08-26 | 6.71 | 6.97 | 6.71 | 6.97 | 5225 | 36365 | 0.33 | 4.97% |
| 2009-08-25 | 6.70 | 6.99 | 6.47 | 6.64 | 21349 | 142421 | -0.17 | -2.50% |
| 2009-08-24 | 6.57 | 6.81 | 6.57 | 6.81 | 32096 | 217936 | 0.32 | 4.93% |
| 2009-08-21 | 6.16 | 6.49 | 6.12 | 6.49 | 9914 | 63837 | 0.31 | 5.02% |
| 2009-08-20 | 6.04 | 6.23 | 5.88 | 6.18 | 23845 | 144988 | 0.14 | 2.32% |
| 2009-08-19 | 6.31 | 6.48 | 6.00 | 6.04 | 17902 | 112005 | -0.29 | -4.58% |
| 2009-08-18 | 6.20 | 6.52 | 6.19 | 6.33 | 20365 | 127412 | -0.19 | -2.91% |
| 2009-08-17 | 6.79 | 6.79 | 6.52 | 6.52 | 16275 | 106967 | -0.34 | -4.96% |
| 2009-08-14 | 7.25 | 7.26 | 6.86 | 6.86 | 30903 | 214323 | -0.36 | -4.99% |
| N 2009-08-13 | 7.22 | 7.35 | 7.22 | 7.22 | 22279 | 161177 | -0.38 | -5.00% |
| 2009-08-11 | 7.68 | 7.70 | 7.55 | 7.60 | 12459 | 95197 | -0.02 | -0.26% |
| 2009-08-10 | 7.49 | 7.74 | 7.49 | 7.62 | 12629 | 96279 | 0.11 | 1.47% |
| 2009-08-07 | 7.41 | 7.65 | 7.41 | 7.51 | 20750 | 156678 | 0.04 | 0.54% |
| 2009-08-06 | 7.65 | 7.67 | 7.30 | 7.47 | 31835 | 235903 | -0.21 | -2.73% |
| 2009-08-05 | 7.79 | 7.83 | 7.57 | 7.68 | 26560 | 203616 | -0.12 | -1.54% |
| 2009-08-04 | 7.95 | 8.08 | 7.64 | 7.80 | 27566 | 216472 | -0.17 | -2.13% |
| 2009-08-03 | 7.86 | 8.25 | 7.69 | 7.97 | 31359 | 248695 | 0.08 | 1.01% |
| 2009-07-31 | 7.83 | 7.94 | 7.76 | 7.89 | 21494 | 168742 | 0.07 | 0.90% |
| N 2009-07-30 | 7.80 | 8.05 | 7.58 | 7.82 | 36462 | 281573 | -0.16 | -2.00% |
| 2009-07-29 | 8.33 | 8.56 | 7.98 | 7.98 | 46451 | 379120 | -0.42 | -5.00% |
| 2009-07-28 | 8.52 | 8.52 | 8.10 | 8.40 | 47517 | 395154 | 0.13 | 1.57% |
| 2009-07-27 | 7.87 | 8.27 | 7.81 | 8.27 | 33814 | 278501 | 0.39 | 4.95% |
| 2009-07-24 | 7.67 | 8.13 | 7.67 | 7.88 | 26292 | 208434 | 0.12 | 1.55% |
| 2009-07-23 | 7.88 | 7.90 | 7.67 | 7.76 | 21626 | 167192 | -0.12 | -1.52% |
| 2009-07-22 | 7.90 | 8.07 | 7.65 | 7.88 | 50166 | 393686 | -0.01 | -0.13% |
| 2009-07-21 | 7.51 | 7.89 | 7.49 | 7.89 | 82958 | 650378 | 0.38 | 5.06% |
| 2009-07-20 | 7.41 | 7.58 | 7.31 | 7.51 | 27834 | 207816 | 0.10 | 1.35% |
| 2009-07-17 | 7.53 | 7.55 | 7.30 | 7.41 | 25983 | 192159 | -0.04 | -0.54% |
| 2009-07-16 | 7.64 | 7.80 | 7.45 | 7.45 | 28012 | 211144 | -0.15 | -1.97% |
| 2009-07-15 | 7.56 | 7.67 | 7.51 | 7.60 | 23541 | 178593 | 0.01 | 0.13% |
| 2009-07-14 | 7.47 | 7.70 | 7.47 | 7.59 | 15525 | 117875 | 0.07 | 0.93% |
| 2009-07-13 | 7.49 | 7.65 | 7.43 | 7.52 | 18808 | 141949 | 0.04 | 0.54% |
| 2009-07-10 | 7.65 | 7.70 | 7.41 | 7.48 | 26597 | 200226 | -0.15 | -1.97% |
| 2009-07-09 | 7.37 | 7.80 | 7.35 | 7.63 | 37861 | 288469 | 0.21 | 2.83% |
| 2009-07-08 | 7.38 | 7.58 | 7.28 | 7.42 | 58524 | 432166 | 0.10 | 1.37% |
| 2009-07-07 | 6.95 | 7.32 | 6.92 | 7.32 | 54030 | 391571 | 0.35 | 5.02% |
| 2009-07-06 | 6.90 | 7.10 | 6.86 | 6.97 | 22503 | 156325 | 0.06 | 0.87% |
| 2009-07-03 | 6.87 | 6.98 | 6.81 | 6.91 | 20581 | 141739 | -0.03 | -0.43% |
| 2009-07-02 | 7.11 | 7.13 | 6.85 | 6.94 | 35917 | 249370 | -0.15 | -2.12% |
| 2009-07-01 | 7.16 | 7.16 | 7.06 | 7.09 | 19290 | 137106 | -0.06 | -0.84% |
| 2009-06-30 | 7.12 | 7.24 | 7.00 | 7.15 | 45106 | 322056 | 0.02 | 0.28% |
| 2009-06-29 | 7.04 | 7.30 | 6.93 | 7.13 | 45938 | 327637 | 0.13 | 1.86% |
| 2009-06-26 | 6.95 | 7.04 | 6.85 | 7.00 | 20098 | 139616 | 0.02 | 0.29% |
| 2009-06-25 | 6.88 | 7.09 | 6.70 | 6.98 | 48738 | 337220 | 0.12 | 1.75% |
| 2009-06-24 | 6.82 | 7.00 | 6.81 | 6.86 | 20709 | 142604 | 0.03 | 0.44% |
| 2009-06-23 | 6.67 | 6.84 | 6.52 | 6.83 | 18195 | 122557 | 0.11 | 1.64% |
| 2009-06-22 | 6.82 | 6.84 | 6.69 | 6.72 | 18059 | 121807 | -0.08 | -1.18% |
| 2009-06-19 | 6.85 | 6.89 | 6.60 | 6.80 | 26086 | 175619 | -0.09 | -1.31% |
| 2009-06-18 | 7.02 | 7.12 | 6.89 | 6.89 | 35839 | 249890 | -0.11 | -1.57% |
| 2009-06-17 | 7.09 | 7.15 | 6.90 | 7.00 | 30151 | 211162 | -0.09 | -1.27% |
| 2009-06-16 | 6.91 | 7.27 | 6.88 | 7.09 | 60762 | 433030 | 0.13 | 1.87% |
| 2009-06-15 | 6.51 | 6.96 | 6.40 | 6.96 | 70943 | 483663 | 0.33 | 4.98% |
| 2009-06-12 | 6.99 | 7.05 | 6.63 | 6.63 | 57760 | 394542 | -0.35 | -5.01% |
| 2009-06-11 | 6.65 | 7.01 | 6.59 | 6.98 | 67776 | 467417 | 0.30 | 4.49% |
| 2009-06-10 | 6.67 | 6.87 | 6.56 | 6.68 | 55957 | 375682 | 0.05 | 0.75% |
| 2009-06-09 | 6.25 | 6.63 | 6.25 | 6.63 | 66963 | 436123 | 0.32 | 5.07% |
| 2009-06-08 | 6.36 | 6.43 | 6.29 | 6.31 | 33384 | 212813 | -0.05 | -0.79% |
| 2009-06-05 | 6.42 | 6.48 | 6.31 | 6.36 | 28832 | 183741 | -0.12 | -1.85% |
| 2009-06-04 | 6.55 | 6.59 | 6.28 | 6.48 | 53946 | 344479 | -0.13 | -1.97% |
| 2009-06-03 | 6.43 | 6.68 | 6.39 | 6.61 | 45223 | 296854 | 0.17 | 2.64% |
| 2009-06-02 | 6.46 | 6.51 | 6.35 | 6.44 | 28234 | 181372 | -0.01 | -0.15% |
| 2009-06-01 | 6.42 | 6.54 | 6.32 | 6.45 | 43627 | 280395 | 0.02 | 0.31% |
