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 | 8.50 | 8.71 | 8.40 | 8.50 | 115526 | 987980 | -0.04 | -0.47% |
| 2009-11-26 | 9.14 | 9.18 | 8.46 | 8.54 | 136755 | 1211409 | -0.56 | -6.15% |
| 2009-11-25 | 8.86 | 9.17 | 8.68 | 9.10 | 140179 | 1256313 | 0.22 | 2.48% |
| 2009-11-24 | 9.66 | 9.79 | 8.80 | 8.88 | 148608 | 1376577 | -0.78 | -8.07% |
| 2009-11-23 | 9.44 | 9.69 | 9.38 | 9.66 | 83098 | 796582 | 0.20 | 2.11% |
| 2009-11-20 | 9.50 | 9.52 | 9.31 | 9.46 | 94844 | 893058 | -0.15 | -1.56% |
| 2009-11-19 | 9.49 | 9.63 | 9.38 | 9.61 | 96856 | 922561 | 0.26 | 2.78% |
| 2009-11-18 | 9.56 | 9.70 | 9.29 | 9.35 | 111042 | 1047090 | -0.25 | -2.60% |
| 2009-11-17 | 9.76 | 9.90 | 9.57 | 9.60 | 116704 | 1126228 | -0.24 | -2.44% |
| 2009-11-16 | 9.45 | 9.88 | 9.38 | 9.84 | 155400 | 1495830 | 0.40 | 4.24% |
| 2009-11-13 | 9.08 | 9.48 | 9.01 | 9.44 | 137371 | 1273947 | 0.39 | 4.31% |
| 2009-11-12 | 8.93 | 9.34 | 8.93 | 9.05 | 134775 | 1237520 | 0.15 | 1.69% |
| 2009-11-11 | 8.90 | 9.09 | 8.83 | 8.90 | 61397 | 549713 | -0.01 | -0.11% |
| 2009-11-10 | 9.01 | 9.20 | 8.90 | 8.91 | 88078 | 792888 | -0.08 | -0.89% |
| 2009-11-09 | 8.71 | 9.07 | 8.70 | 8.99 | 97319 | 867625 | 0.27 | 3.10% |
| 2009-11-06 | 8.92 | 8.96 | 8.60 | 8.72 | 91894 | 805837 | -0.10 | -1.13% |
| 2009-11-05 | 8.79 | 9.05 | 8.67 | 8.82 | 106698 | 939225 | -0.04 | -0.45% |
| 2009-11-04 | 8.76 | 9.29 | 8.71 | 8.86 | 196958 | 1771389 | 0.10 | 1.14% |
| 2009-11-03 | 8.65 | 8.84 | 8.38 | 8.76 | 152827 | 1328171 | 0.14 | 1.62% |
| 2009-11-02 | 7.95 | 8.75 | 7.91 | 8.62 | 195754 | 1651513 | 0.48 | 5.90% |
| 2009-10-30 | 7.95 | 8.38 | 7.84 | 8.14 | 168456 | 1371142 | 0.29 | 3.69% |
| 2009-10-29 | 7.50 | 7.92 | 7.48 | 7.85 | 70183 | 542681 | 0.20 | 2.61% |
| 2009-10-28 | 7.58 | 7.68 | 7.45 | 7.65 | 38303 | 290025 | 0.08 | 1.06% |
| 2009-10-27 | 7.81 | 7.89 | 7.57 | 7.57 | 52070 | 401412 | -0.34 | -4.30% |
| 2009-10-26 | 7.79 | 7.93 | 7.72 | 7.91 | 71110 | 556732 | 0.18 | 2.33% |
| 2009-10-23 | 7.66 | 8.00 | 7.66 | 7.73 | 100354 | 784510 | 0.04 | 0.52% |
| 2009-10-22 | 7.68 | 7.80 | 7.59 | 7.69 | 50803 | 390687 | -0.04 | -0.52% |
| 2009-10-21 | 7.80 | 7.93 | 7.65 | 7.73 | 83844 | 652418 | -0.06 | -0.77% |
| 2009-10-20 | 7.65 | 7.96 | 7.65 | 7.79 | 99703 | 781196 | 0.14 | 1.83% |
| 2009-10-19 | 7.48 | 7.65 | 7.40 | 7.65 | 72788 | 552845 | 0.15 | 2.00% |
| 2009-10-16 | 7.49 | 7.55 | 7.32 | 7.50 | 65259 | 484289 | -0.05 | -0.66% |
| 2009-10-15 | 7.21 | 7.57 | 7.21 | 7.55 | 128898 | 956716 | 0.35 | 4.86% |
| 2009-10-14 | 7.16 | 7.32 | 7.14 | 7.20 | 70236 | 508264 | 0.05 | 0.70% |
| 2009-10-13 | 7.12 | 7.16 | 7.04 | 7.15 | 68012 | 483963 | 0.02 | 0.28% |
| 2009-10-12 | 7.19 | 7.19 | 7.07 | 7.13 | 38238 | 272625 | -0.03 | -0.42% |
| 2009-10-09 | 7.01 | 7.18 | 6.96 | 7.16 | 47176 | 333994 | 0.28 | 4.07% |
| 2009-09-30 | 6.81 | 7.04 | 6.81 | 6.88 | 37663 | 261580 | 0.07 | 1.03% |
| 2009-09-29 | 7.00 | 7.00 | 6.72 | 6.81 | 35763 | 244902 | -0.36 | -5.02% |
| 2009-09-25 | 7.22 | 7.29 | 7.15 | 7.17 | 26115 | 188729 | -0.01 | -0.14% |
| 2009-09-24 | 7.25 | 7.46 | 7.14 | 7.18 | 78060 | 568988 | -0.15 | -2.05% |
| 2009-09-23 | 7.60 | 7.79 | 7.30 | 7.33 | 72832 | 550294 | -0.30 | -3.93% |
| 2009-09-22 | 7.65 | 7.95 | 7.58 | 7.63 | 95823 | 747346 | -0.03 | -0.39% |
| 2009-09-21 | 7.51 | 7.71 | 7.27 | 7.66 | 102343 | 767388 | -0.04 | -0.52% |
| 2009-09-18 | 7.90 | 8.00 | 7.59 | 7.70 | 101443 | 793602 | -0.11 | -1.41% |
| 2009-09-17 | 7.60 | 7.88 | 7.57 | 7.81 | 103572 | 803973 | 0.21 | 2.76% |
| N 2009-09-16 | 7.70 | 7.77 | 7.49 | 7.60 | 79834 | 607506 | -0.12 | -1.55% |
| N 2009-09-15 | 7.66 | 7.75 | 7.55 | 7.72 | 80452 | 616327 | 0.06 | 0.78% |
| 2009-09-14 | 7.48 | 7.84 | 7.40 | 7.66 | 116428 | 886144 | 0.23 | 3.10% |
| 2009-09-11 | 7.24 | 7.48 | 7.20 | 7.43 | 84731 | 626352 | 0.16 | 2.20% |
| N 2009-09-10 | 7.37 | 7.40 | 7.23 | 7.27 | 48794 | 356875 | -0.11 | -1.49% |
| N 2009-09-09 | 7.30 | 7.49 | 7.24 | 7.38 | 81456 | 600668 | 0.03 | 0.41% |
| 2009-09-08 | 7.18 | 7.38 | 7.13 | 7.35 | 142054 | 1031680 | 0.12 | 1.66% |
| 2009-09-07 | 7.22 | 7.35 | 7.18 | 7.23 | 77541 | 564447 | 0.01 | 0.14% |
| 2009-09-04 | 7.17 | 7.34 | 7.12 | 7.22 | 63865 | 461947 | -0.01 | -0.14% |
| 2009-09-03 | 6.86 | 7.37 | 6.76 | 7.23 | 118327 | 837257 | 0.44 | 6.48% |
| 2009-09-02 | 6.75 | 6.91 | 6.62 | 6.79 | 74660 | 505781 | 0.08 | 1.19% |
| N 2009-09-01 | 6.81 | 6.99 | 6.58 | 6.71 | 135783 | 923416 | -0.24 | -3.45% |
| N 2009-08-31 | 7.60 | 7.65 | 6.95 | 6.95 | 136044 | 976916 | -0.77 | -9.97% |
| 2009-08-28 | 7.86 | 8.10 | 7.62 | 7.72 | 99620 | 776470 | -0.36 | -4.46% |
| 2009-08-27 | 8.31 | 8.40 | 7.89 | 8.08 | 112197 | 914722 | -0.21 | -2.53% |
| 2009-08-26 | 8.25 | 8.55 | 8.13 | 8.29 | 130493 | 1089337 | -0.01 | -0.12% |
| 2009-08-25 | 8.25 | 8.48 | 7.86 | 8.30 | 168540 | 1389348 | -0.07 | -0.84% |
| 2009-08-24 | 7.89 | 8.59 | 7.81 | 8.37 | 243519 | 1998608 | 0.44 | 5.55% |
| 2009-08-21 | 7.75 | 8.00 | 7.50 | 7.93 | 183073 | 1415474 | 0.13 | 1.67% |
| 2009-08-20 | 7.52 | 8.01 | 7.31 | 7.80 | 145088 | 1113472 | 0.30 | 4.00% |
| 2009-08-19 | 7.94 | 8.14 | 7.42 | 7.50 | 95463 | 747135 | -0.40 | -5.06% |
| 2009-08-18 | 7.61 | 7.95 | 7.55 | 7.90 | 79344 | 614738 | 0.25 | 3.27% |
| 2009-08-17 | 8.12 | 8.26 | 7.65 | 7.65 | 123162 | 981688 | -0.61 | -7.38% |
| 2009-08-14 | 8.50 | 8.56 | 8.07 | 8.26 | 147520 | 1222873 | -0.29 | -3.39% |
| 2009-08-13 | 8.71 | 8.86 | 8.28 | 8.55 | 115540 | 989320 | -0.15 | -1.72% |
| 2009-08-12 | 9.27 | 9.46 | 8.60 | 8.70 | 146647 | 1303051 | -0.70 | -7.45% |
| 2009-08-11 | 9.62 | 9.62 | 9.19 | 9.40 | 108712 | 1021054 | -0.15 | -1.57% |
| 2009-08-10 | 9.36 | 9.75 | 9.29 | 9.55 | 248337 | 2363223 | 0.29 | 3.13% |
| 2009-08-07 | 9.32 | 9.85 | 9.11 | 9.26 | 292465 | 2795606 | -0.06 | -0.64% |
| 2009-08-06 | 9.03 | 9.49 | 8.64 | 9.32 | 192218 | 1761887 | 0.17 | 1.86% |
| 2009-08-05 | 9.36 | 9.68 | 8.95 | 9.15 | 200446 | 1849800 | -0.24 | -2.56% |
| 2009-08-04 | 9.33 | 9.90 | 9.30 | 9.39 | 368986 | 3543342 | 0.09 | 0.97% |
| 2009-08-03 | 8.61 | 9.50 | 8.60 | 9.30 | 391982 | 3602018 | 0.63 | 7.27% |
| 2009-07-31 | 8.25 | 8.73 | 8.20 | 8.67 | 185816 | 1576751 | 0.39 | 4.71% |
| 2009-07-30 | 8.30 | 8.50 | 7.95 | 8.28 | 214018 | 1753519 | 0.00 | 0.00% |
| 2009-07-29 | 9.00 | 9.00 | 8.10 | 8.28 | 235265 | 2004735 | -0.72 | -8.00% |
| 2009-07-28 | 9.23 | 9.26 | 8.90 | 9.00 | 178912 | 1611014 | -0.20 | -2.17% |
| 2009-07-27 | 9.08 | 9.41 | 9.01 | 9.20 | 181325 | 1675125 | 0.11 | 1.21% |
| 2009-07-24 | 9.05 | 9.24 | 8.80 | 9.09 | 225410 | 2047366 | 0.21 | 2.37% |
| 2009-07-23 | 9.13 | 9.41 | 8.80 | 8.88 | 228596 | 2076333 | -0.14 | -1.55% |
| 2009-07-22 | 8.60 | 9.22 | 8.56 | 9.02 | 328209 | 2941840 | 0.42 | 4.88% |
| 2009-07-21 | 8.55 | 8.85 | 8.43 | 8.60 | 313858 | 2720389 | 0.06 | 0.70% |
| 2009-07-20 | 8.10 | 8.70 | 8.05 | 8.54 | 348183 | 2924961 | 0.46 | 5.69% |
| 2009-07-17 | 8.17 | 8.24 | 8.05 | 8.08 | 154916 | 1256977 | -0.10 | -1.22% |
| 2009-07-16 | 8.15 | 8.45 | 8.04 | 8.18 | 304081 | 2501799 | 0.05 | 0.61% |
| 2009-07-15 | 8.15 | 8.28 | 7.98 | 8.13 | 262144 | 2126601 | 0.00 | 0.00% |
| N 2009-07-14 | 8.08 | 8.21 | 7.97 | 8.13 | 240386 | 1946951 | 0.01 | 0.12% |
| N 2009-07-13 | 7.94 | 8.27 | 7.92 | 8.12 | 388076 | 3164804 | 0.20 | 2.52% |
| 2009-07-10 | 7.77 | 8.30 | 7.72 | 7.92 | 556647 | 4483500 | 0.15 | 1.93% |
| 2009-07-09 | 7.49 | 7.77 | 7.46 | 7.77 | 282875 | 2159652 | 0.27 | 3.60% |
| 2009-07-08 | 7.40 | 7.53 | 7.36 | 7.50 | 156881 | 1171712 | 0.08 | 1.08% |
| 2009-07-07 | 7.38 | 7.48 | 7.31 | 7.42 | 150215 | 1111802 | 0.04 | 0.54% |
| 2009-07-06 | 7.35 | 7.48 | 7.27 | 7.38 | 132055 | 970253 | 0.03 | 0.41% |
| 2009-07-03 | 7.38 | 7.38 | 7.27 | 7.35 | 132939 | 972280 | -0.04 | -0.54% |
| 2009-07-02 | 7.44 | 7.60 | 7.34 | 7.39 | 224053 | 1671433 | -0.05 | -0.67% |
| 2009-07-01 | 7.28 | 7.49 | 7.20 | 7.44 | 197953 | 1448362 | 0.09 | 1.22% |
| 2009-06-29 | 7.40 | 7.43 | 7.31 | 7.35 | 107543 | 789672 | -0.04 | -0.54% |
| 2009-06-26 | 7.36 | 7.40 | 7.30 | 7.39 | 87981 | 646616 | 0.04 | 0.54% |
| 2009-06-25 | 7.44 | 7.47 | 7.33 | 7.35 | 90752 | 670197 | -0.08 | -1.08% |
| 2009-06-24 | 7.35 | 7.45 | 7.34 | 7.43 | 94242 | 698706 | 0.08 | 1.09% |
| 2009-06-23 | 7.30 | 7.46 | 7.24 | 7.35 | 86094 | 634336 | 0.02 | 0.27% |
| 2009-06-22 | 7.47 | 7.47 | 7.30 | 7.33 | 114089 | 842262 | -0.08 | -1.08% |
| 2009-06-19 | 7.36 | 7.48 | 7.28 | 7.41 | 136489 | 1008946 | 0.05 | 0.68% |
| N 2009-06-18 | 7.35 | 7.40 | 7.31 | 7.36 | 95056 | 698712 | 0.02 | 0.27% |
| 2009-06-17 | 7.25 | 7.38 | 7.24 | 7.34 | 63993 | 467982 | 0.08 | 1.10% |
| N 2009-06-16 | 7.29 | 7.33 | 7.21 | 7.26 | 85197 | 618902 | -0.10 | -1.36% |
| 2009-06-15 | 7.30 | 7.38 | 7.24 | 7.36 | 76682 | 560028 | 0.08 | 1.10% |
| 2009-06-12 | 7.61 | 7.62 | 7.22 | 7.28 | 150889 | 1118658 | -0.33 | -4.34% |
| 2009-06-11 | 7.61 | 7.73 | 7.52 | 7.61 | 153271 | 1171467 | -0.02 | -0.26% |
| 2009-06-10 | 7.51 | 7.68 | 7.44 | 7.63 | 141559 | 1075737 | 0.13 | 1.73% |
| N 2009-06-09 | 7.50 | 7.53 | 7.34 | 7.50 | 99629 | 738712 | 0.03 | 0.40% |
| N 2009-06-08 | 7.60 | 7.60 | 7.42 | 7.47 | 108056 | 810096 | -0.15 | -1.97% |
| 2009-06-05 | 7.48 | 7.75 | 7.41 | 7.62 | 221416 | 1687098 | 0.18 | 2.42% |
| 2009-06-04 | 7.55 | 7.57 | 7.33 | 7.44 | 134181 | 998560 | -0.13 | -1.72% |
| 2009-06-03 | 7.54 | 7.66 | 7.45 | 7.57 | 125602 | 946747 | 0.04 | 0.53% |
| 2009-06-02 | 7.50 | 7.69 | 7.48 | 7.53 | 161857 | 1229350 | 0.10 | 1.35% |
| 2009-06-01 | 7.41 | 7.50 | 7.35 | 7.43 | 110909 | 823789 | 0.08 | 1.09% |
