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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 9.10 | 9.14 | 8.21 | 8.32 | 347576 | 3035846 | -0.68 | -7.56% |
| 2009-11-23 | 9.03 | 9.38 | 8.90 | 9.00 | 338410 | 3080775 | 0.01 | 0.11% |
| 2009-11-20 | 8.97 | 9.14 | 8.82 | 8.99 | 236991 | 2131091 | 0.00 | 0.00% |
| 2009-11-19 | 8.93 | 9.10 | 8.82 | 8.99 | 279923 | 2507541 | 0.03 | 0.34% |
| 2009-11-18 | 8.65 | 9.06 | 8.57 | 8.96 | 440813 | 3875776 | 0.27 | 3.11% |
| 2009-11-17 | 8.51 | 8.75 | 8.43 | 8.69 | 320580 | 2761754 | 0.20 | 2.36% |
| 2009-11-16 | 8.31 | 8.57 | 8.31 | 8.49 | 203982 | 1723797 | 0.18 | 2.17% |
| 2009-11-13 | 8.33 | 8.42 | 8.17 | 8.31 | 168350 | 1396472 | -0.08 | -0.95% |
| 2009-11-12 | 8.51 | 8.55 | 8.36 | 8.39 | 213055 | 1798341 | -0.16 | -1.87% |
| 2009-11-11 | 8.43 | 8.73 | 8.43 | 8.55 | 424736 | 3633574 | 0.13 | 1.54% |
| 2009-11-10 | 8.49 | 8.51 | 8.35 | 8.42 | 244081 | 2054401 | -0.06 | -0.71% |
| 2009-11-09 | 8.40 | 8.50 | 8.28 | 8.48 | 276590 | 2318708 | 0.16 | 1.92% |
| 2009-11-06 | 8.28 | 8.45 | 8.17 | 8.32 | 241540 | 2008015 | 0.12 | 1.46% |
| 2009-11-05 | 8.35 | 8.39 | 8.15 | 8.20 | 186761 | 1539825 | -0.06 | -0.73% |
| 2009-11-04 | 8.20 | 8.26 | 8.08 | 8.26 | 191534 | 1565680 | 0.12 | 1.47% |
| 2009-11-03 | 7.91 | 8.22 | 7.90 | 8.14 | 188680 | 1528535 | 0.23 | 2.91% |
| 2009-11-02 | 7.61 | 7.93 | 7.50 | 7.91 | 151374 | 1168725 | 0.10 | 1.28% |
| 2009-10-30 | 7.89 | 7.99 | 7.80 | 7.81 | 102972 | 813261 | 0.02 | 0.26% |
| 2009-10-29 | 7.90 | 7.94 | 7.72 | 7.79 | 118089 | 925592 | -0.23 | -2.87% |
| 2009-10-28 | 7.85 | 8.04 | 7.85 | 8.02 | 119602 | 952478 | 0.18 | 2.30% |
| 2009-10-27 | 8.04 | 8.04 | 7.82 | 7.84 | 142730 | 1128204 | -0.24 | -2.97% |
| 2009-10-26 | 8.25 | 8.25 | 7.98 | 8.08 | 214727 | 1733419 | -0.18 | -2.18% |
| 2009-10-23 | 8.21 | 8.34 | 8.19 | 8.26 | 151036 | 1250010 | 0.03 | 0.36% |
| 2009-10-22 | 8.26 | 8.38 | 8.17 | 8.23 | 163124 | 1347496 | -0.10 | -1.20% |
| 2009-10-21 | 8.60 | 8.60 | 8.29 | 8.33 | 264167 | 2221707 | -0.28 | -3.25% |
| 2009-10-20 | 8.34 | 8.66 | 8.23 | 8.61 | 354511 | 3009730 | 0.30 | 3.61% |
| 2009-10-19 | 8.18 | 8.36 | 8.13 | 8.31 | 176773 | 1459110 | 0.11 | 1.34% |
| 2009-10-16 | 8.29 | 8.37 | 8.03 | 8.20 | 169121 | 1383408 | -0.09 | -1.09% |
| 2009-10-15 | 8.42 | 8.45 | 8.15 | 8.29 | 205732 | 1707255 | -0.10 | -1.19% |
| 2009-10-14 | 8.01 | 8.55 | 7.96 | 8.39 | 316085 | 2615770 | 0.42 | 5.27% |
| 2009-10-13 | 7.83 | 7.98 | 7.76 | 7.97 | 106221 | 834217 | 0.09 | 1.14% |
| 2009-10-12 | 8.11 | 8.11 | 7.85 | 7.88 | 117158 | 930367 | -0.13 | -1.62% |
| 2009-10-09 | 7.70 | 8.11 | 7.70 | 8.01 | 135343 | 1072817 | 0.31 | 4.03% |
| 2009-09-30 | 8.15 | 8.39 | 7.69 | 7.70 | 157146 | 1250233 | -0.02 | -0.26% |
| 2009-09-28 | 7.82 | 8.06 | 7.51 | 7.72 | 112637 | 886165 | -0.09 | -1.15% |
| 2009-09-25 | 8.10 | 8.10 | 7.75 | 7.81 | 99100 | 779646 | -0.21 | -2.62% |
| 2009-09-24 | 8.01 | 8.22 | 7.70 | 8.02 | 195404 | 1565123 | -0.03 | -0.37% |
| 2009-09-23 | 8.46 | 8.68 | 8.01 | 8.05 | 262891 | 2173928 | -0.58 | -6.72% |
| N 2009-09-22 | 8.99 | 9.42 | 8.62 | 8.63 | 453260 | 4069493 | 0.07 | 0.82% |
| N 2009-09-21 | 8.29 | 8.60 | 7.95 | 8.56 | 238042 | 1974264 | 0.24 | 2.88% |
| 2009-09-18 | 8.63 | 8.98 | 8.20 | 8.32 | 300189 | 2605101 | -0.34 | -3.93% |
| 2009-09-17 | 8.82 | 8.95 | 8.65 | 8.66 | 251103 | 2200843 | -0.11 | -1.25% |
| 2009-09-16 | 8.45 | 8.97 | 8.37 | 8.77 | 346967 | 2995190 | 0.32 | 3.79% |
| 2009-09-15 | 8.30 | 8.66 | 8.19 | 8.45 | 346431 | 2924653 | 0.13 | 1.56% |
| 2009-09-14 | 7.86 | 8.53 | 7.85 | 8.32 | 489766 | 4044443 | 0.45 | 5.72% |
| 2009-09-11 | 7.80 | 7.96 | 7.76 | 7.87 | 202276 | 1591993 | 0.00 | 0.00% |
| 2009-09-10 | 7.67 | 7.89 | 7.40 | 7.87 | 236089 | 1807212 | 0.17 | 2.21% |
| 2009-09-09 | 7.81 | 7.84 | 7.57 | 7.70 | 238897 | 1842124 | -0.13 | -1.66% |
| N 2009-09-08 | 7.70 | 8.17 | 7.67 | 7.83 | 391835 | 3097444 | 0.09 | 1.16% |
| 2009-09-07 | 7.66 | 7.85 | 7.57 | 7.74 | 165986 | 1280921 | 0.08 | 1.04% |
| 2009-09-04 | 7.56 | 7.80 | 7.45 | 7.66 | 180728 | 1381255 | 0.11 | 1.46% |
| 2009-09-03 | 6.95 | 7.68 | 6.92 | 7.55 | 200916 | 1476023 | 0.56 | 8.01% |
| 2009-09-02 | 7.04 | 7.18 | 6.80 | 6.99 | 109545 | 768861 | -0.11 | -1.55% |
| 2009-09-01 | 6.91 | 7.27 | 6.91 | 7.10 | 134791 | 960932 | 0.08 | 1.14% |
| 2009-08-31 | 7.45 | 7.50 | 7.00 | 7.02 | 182051 | 1320972 | -0.55 | -7.27% |
| 2009-08-28 | 7.79 | 7.87 | 7.51 | 7.57 | 156065 | 1189177 | -0.31 | -3.93% |
| 2009-08-27 | 8.01 | 8.23 | 7.69 | 7.88 | 267192 | 2122425 | -0.27 | -3.31% |
| 2009-08-26 | 7.80 | 8.50 | 7.61 | 8.15 | 385608 | 3142860 | 0.24 | 3.03% |
| N 2009-08-25 | 7.78 | 8.16 | 7.13 | 7.91 | 350547 | 2643773 | -0.01 | -0.13% |
| N 2009-08-24 | 7.84 | 8.20 | 7.70 | 7.92 | 332021 | 2649442 | 0.04 | 0.51% |
| N 2009-08-21 | 7.29 | 8.02 | 7.15 | 7.88 | 441288 | 3421072 | 0.59 | 8.09% |
| N 2009-08-20 | 6.85 | 7.29 | 6.85 | 7.29 | 328975 | 2360472 | 0.66 | 9.96% |
| N 2009-08-19 | 6.71 | 6.95 | 6.51 | 6.63 | 202348 | 1362077 | -0.05 | -0.75% |
| 2009-08-18 | 6.40 | 6.75 | 6.30 | 6.68 | 129854 | 846862 | 0.38 | 6.03% |
| 2009-08-17 | 6.53 | 6.69 | 6.28 | 6.30 | 157543 | 1027322 | -0.30 | -4.54% |
| 2009-08-14 | 7.05 | 7.15 | 6.48 | 6.60 | 146058 | 997498 | -0.42 | -5.98% |
| 2009-08-13 | 7.08 | 7.18 | 6.85 | 7.02 | 114480 | 802640 | -0.01 | -0.14% |
| 2009-08-12 | 7.57 | 7.57 | 7.02 | 7.03 | 148363 | 1077367 | -0.58 | -7.62% |
| 2009-08-11 | 7.59 | 7.77 | 7.54 | 7.61 | 121037 | 925321 | 0.09 | 1.20% |
| 2009-08-10 | 7.48 | 7.64 | 7.30 | 7.52 | 168140 | 1255442 | 0.22 | 3.01% |
| 2009-08-07 | 7.67 | 7.80 | 7.21 | 7.30 | 169666 | 1283930 | -0.38 | -4.95% |
| 2009-08-06 | 7.90 | 7.94 | 7.52 | 7.68 | 200694 | 1549504 | -0.31 | -3.88% |
| 2009-08-05 | 8.25 | 8.34 | 7.80 | 7.99 | 289340 | 2338329 | -0.26 | -3.15% |
| 2009-08-04 | 8.23 | 8.66 | 8.17 | 8.25 | 363329 | 3051354 | -0.03 | -0.36% |
| 2009-08-03 | 7.78 | 8.49 | 7.70 | 8.28 | 367526 | 3021230 | 0.41 | 5.21% |
| N 2009-07-31 | 7.74 | 7.95 | 7.50 | 7.87 | 356080 | 2757067 | 0.19 | 2.47% |
| 2009-07-30 | 7.29 | 7.82 | 7.22 | 7.68 | 536058 | 4028609 | 0.49 | 6.82% |
| 2009-07-29 | 7.25 | 7.50 | 6.68 | 7.19 | 388297 | 2812142 | -0.07 | -0.96% |
| 2009-07-28 | 7.39 | 7.39 | 7.20 | 7.26 | 183138 | 1332038 | -0.13 | -1.76% |
| 2009-07-27 | 7.30 | 7.44 | 7.23 | 7.39 | 192688 | 1413655 | 0.10 | 1.37% |
| 2009-07-24 | 7.35 | 7.50 | 7.12 | 7.29 | 237392 | 1734427 | -0.03 | -0.41% |
| 2009-07-23 | 7.38 | 7.46 | 7.24 | 7.32 | 171403 | 1254779 | -0.03 | -0.41% |
| 2009-07-22 | 7.16 | 7.46 | 7.12 | 7.35 | 232775 | 1702514 | 0.20 | 2.80% |
| 2009-07-21 | 7.10 | 7.41 | 7.01 | 7.15 | 276215 | 1984060 | 0.04 | 0.56% |
| 2009-07-20 | 7.20 | 7.23 | 6.98 | 7.11 | 221898 | 1573397 | 0.00 | 0.00% |
| 2009-07-17 | 6.90 | 7.27 | 6.84 | 7.11 | 375632 | 2669484 | 0.18 | 2.60% |
| 2009-07-16 | 6.56 | 7.07 | 6.49 | 6.93 | 386327 | 2615858 | 0.40 | 6.13% |
| 2009-07-15 | 6.65 | 6.69 | 6.44 | 6.53 | 247790 | 1619516 | -0.11 | -1.66% |
| N 2009-07-14 | 6.63 | 6.72 | 6.58 | 6.64 | 198568 | 1319399 | 0.01 | 0.15% |
| 2009-07-13 | 6.61 | 6.87 | 6.55 | 6.63 | 245298 | 1642520 | 0.03 | 0.46% |
| 2009-07-10 | 6.45 | 6.68 | 6.36 | 6.60 | 245443 | 1608280 | 0.16 | 2.48% |
| 2009-07-09 | 6.50 | 6.68 | 6.43 | 6.44 | 338600 | 2213257 | 0.00 | 0.00% |
| 2009-07-08 | 6.29 | 6.45 | 6.25 | 6.44 | 412049 | 2616848 | 0.14 | 2.22% |
| 2009-07-07 | 6.09 | 6.40 | 6.03 | 6.30 | 326206 | 2031416 | 0.23 | 3.79% |
| 2009-07-06 | 6.10 | 6.17 | 5.95 | 6.07 | 206100 | 1249402 | -0.05 | -0.82% |
| 2009-07-03 | 5.93 | 6.25 | 5.90 | 6.12 | 203343 | 1228778 | 0.14 | 2.34% |
| 2009-07-02 | 6.05 | 6.11 | 5.90 | 5.98 | 147364 | 879338 | -0.07 | -1.16% |
| 2009-07-01 | 5.90 | 6.12 | 5.90 | 6.05 | 134739 | 812748 | 0.15 | 2.54% |
| 2009-06-30 | 6.12 | 6.18 | 5.87 | 5.90 | 212678 | 1276059 | -0.25 | -4.07% |
| N 2009-06-29 | 6.26 | 6.43 | 6.10 | 6.15 | 265782 | 1652978 | 0.02 | 0.33% |
| 2009-06-26 | 6.05 | 6.35 | 6.01 | 6.13 | 312928 | 1945233 | 0.07 | 1.16% |
| 2009-06-25 | 5.80 | 6.13 | 5.75 | 6.06 | 268013 | 1602321 | 0.30 | 5.21% |
| 2009-06-24 | 5.80 | 5.88 | 5.70 | 5.76 | 130618 | 755258 | 0.02 | 0.35% |
| 2009-06-23 | 5.77 | 5.84 | 5.63 | 5.74 | 139494 | 800807 | -0.09 | -1.54% |
| 2009-06-22 | 5.89 | 5.98 | 5.80 | 5.83 | 122070 | 717878 | -0.02 | -0.34% |
| 2009-06-19 | 5.95 | 6.00 | 5.80 | 5.85 | 175181 | 1032652 | -0.10 | -1.68% |
| 2009-06-18 | 6.10 | 6.11 | 5.91 | 5.95 | 176971 | 1060124 | -0.14 | -2.30% |
| 2009-06-17 | 5.91 | 6.14 | 5.90 | 6.09 | 231694 | 1401509 | 0.18 | 3.05% |
| N 2009-06-16 | 5.86 | 6.04 | 5.81 | 5.91 | 172173 | 1015339 | -0.06 | -1.00% |
| 2009-06-15 | 5.77 | 6.10 | 5.77 | 5.97 | 236297 | 1405856 | 0.27 | 4.74% |
| N 2009-06-12 | 5.79 | 6.02 | 5.63 | 5.70 | 341789 | 2010361 | -0.18 | -3.06% |
| 2009-06-11 | 5.48 | 6.06 | 5.42 | 5.88 | 368832 | 2109615 | 0.37 | 6.71% |
| 2009-06-10 | 5.45 | 5.60 | 5.33 | 5.51 | 219144 | 1205497 | 0.06 | 1.10% |
| 2009-06-09 | 5.23 | 5.47 | 5.21 | 5.45 | 165436 | 881455 | 0.19 | 3.61% |
| 2009-06-08 | 5.39 | 5.47 | 5.21 | 5.26 | 144097 | 770534 | -0.16 | -2.95% |
| 2009-06-05 | 5.43 | 5.53 | 5.35 | 5.42 | 166722 | 905432 | 0.00 | 0.00% |
| 2009-06-04 | 5.31 | 5.50 | 5.31 | 5.42 | 156766 | 847660 | 0.06 | 1.12% |
| 2009-06-03 | 5.39 | 5.46 | 5.32 | 5.36 | 113289 | 609887 | 0.00 | 0.00% |
| 2009-06-02 | 5.46 | 5.54 | 5.31 | 5.36 | 200872 | 1088009 | -0.12 | -2.19% |
| 2009-06-01 | 5.47 | 5.56 | 5.38 | 5.48 | 216504 | 1182539 | 0.13 | 2.43% |
| 2009-05-27 | 5.39 | 5.50 | 5.30 | 5.35 | 189008 | 1016732 | -0.12 | -2.19% |
| N 2009-05-26 | 5.54 | 5.79 | 5.35 | 5.47 | 525145 | 2909983 | -0.10 | -1.79% |
| N 2009-05-25 | 4.87 | 5.57 | 4.83 | 5.57 | 382497 | 2012841 | 0.50 | 9.86% |
