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 |
|---|---|---|---|---|---|---|---|---|
| 2009-10-09 | 7.60 | 7.85 | 7.18 | 7.75 | 180144 | 1332879 | 0.19 | 2.51% |
| 2009-09-30 | 7.96 | 8.12 | 7.56 | 7.56 | 89633 | 688933 | -0.40 | -5.03% |
| 2009-09-29 | 8.37 | 8.50 | 7.96 | 7.96 | 84624 | 684396 | -0.42 | -5.01% |
| 2009-09-28 | 7.99 | 8.39 | 7.99 | 8.38 | 69768 | 583004 | 0.39 | 4.88% |
| 2009-09-25 | 8.16 | 8.16 | 7.93 | 7.99 | 39251 | 313644 | -0.16 | -1.96% |
| 2009-09-24 | 8.10 | 8.24 | 7.78 | 8.15 | 51935 | 414534 | 0.02 | 0.25% |
| 2009-09-23 | 8.38 | 8.45 | 8.01 | 8.13 | 56837 | 462960 | -0.25 | -2.98% |
| 2009-09-22 | 8.80 | 8.88 | 8.38 | 8.38 | 68105 | 585339 | -0.44 | -4.99% |
| 2009-09-21 | 8.81 | 9.07 | 8.50 | 8.82 | 107673 | 950599 | -0.11 | -1.23% |
| 2009-09-18 | 8.90 | 9.20 | 8.78 | 8.93 | 105747 | 952157 | 0.05 | 0.56% |
| 2009-09-17 | 8.78 | 9.08 | 8.76 | 8.88 | 90292 | 804758 | 0.03 | 0.34% |
| 2009-09-16 | 9.00 | 9.10 | 8.75 | 8.85 | 78446 | 697965 | -0.22 | -2.43% |
| 2009-09-15 | 9.00 | 9.30 | 8.94 | 9.07 | 115159 | 1050535 | 0.04 | 0.44% |
| 2009-09-14 | 8.98 | 9.14 | 8.83 | 9.03 | 112256 | 1006845 | 0.15 | 1.69% |
| 2009-09-11 | 8.96 | 9.04 | 8.68 | 8.88 | 101881 | 903258 | -0.15 | -1.66% |
| 2009-09-10 | 8.92 | 9.33 | 8.91 | 9.03 | 72805 | 662519 | -0.10 | -1.09% |
| 2009-09-09 | 8.90 | 9.21 | 8.69 | 9.13 | 114909 | 1038723 | 0.36 | 4.11% |
| 2009-09-08 | 8.60 | 8.81 | 8.40 | 8.77 | 52151 | 449847 | 0.14 | 1.62% |
| 2009-09-07 | 8.74 | 9.00 | 8.60 | 8.63 | 78255 | 688132 | -0.11 | -1.26% |
| 2009-09-04 | 8.34 | 8.77 | 8.28 | 8.74 | 85282 | 740522 | 0.39 | 4.67% |
| 2009-09-03 | 7.80 | 8.35 | 7.78 | 8.35 | 73003 | 598893 | 0.59 | 7.60% |
| 2009-09-02 | 7.80 | 8.03 | 7.70 | 7.76 | 76641 | 595440 | -0.35 | -4.32% |
| 2009-09-01 | 8.13 | 8.29 | 8.11 | 8.11 | 58883 | 479365 | -0.43 | -5.04% |
| 2009-08-31 | 8.93 | 8.99 | 8.54 | 8.54 | 50026 | 431063 | -0.45 | -5.01% |
| N 2009-08-28 | 9.10 | 9.15 | 8.81 | 8.99 | 67757 | 608325 | -0.19 | -2.07% |
| 2009-08-27 | 9.08 | 9.36 | 8.70 | 9.18 | 137366 | 1239990 | 0.08 | 0.88% |
| 2009-08-26 | 9.04 | 9.31 | 8.90 | 9.10 | 99811 | 911726 | 0.21 | 2.36% |
| 2009-08-25 | 8.46 | 8.89 | 8.28 | 8.89 | 148330 | 1293744 | 0.42 | 4.96% |
| 2009-08-24 | 8.38 | 8.57 | 8.10 | 8.47 | 104916 | 879858 | 0.30 | 3.67% |
| 2009-08-21 | 7.60 | 8.17 | 7.53 | 8.17 | 131317 | 1046307 | 0.39 | 5.01% |
| 2009-08-20 | 7.72 | 7.78 | 7.33 | 7.78 | 123562 | 931549 | 0.06 | 0.78% |
| 2009-08-19 | 7.72 | 8.30 | 7.72 | 7.72 | 160964 | 1266950 | -0.41 | -5.04% |
| 2009-08-18 | 8.13 | 8.13 | 8.13 | 8.13 | 7149 | 58121 | -0.43 | -5.02% |
| N 2009-08-17 | 8.56 | 8.56 | 8.56 | 8.56 | 24632 | 210849 | -0.45 | -4.99% |
| 2009-08-07 | 8.40 | 9.01 | 8.35 | 9.01 | 324374 | 2861484 | 0.43 | 5.01% |
| 2009-08-06 | 8.36 | 8.87 | 8.23 | 8.58 | 337427 | 2855007 | -0.08 | -0.92% |
| 2009-08-05 | 8.86 | 9.05 | 8.66 | 8.66 | 258949 | 2264360 | -0.46 | -5.04% |
| 2009-08-04 | 9.12 | 9.24 | 9.12 | 9.12 | 402805 | 3677163 | -0.48 | -5.00% |
| N 2009-08-03 | 9.02 | 9.88 | 9.02 | 9.60 | 399626 | 3694124 | 0.11 | 1.16% |
| N 2009-07-31 | 9.49 | 9.49 | 9.49 | 9.49 | 13023 | 123588 | -0.50 | -5.00% |
| N 2009-07-30 | 9.99 | 9.99 | 9.99 | 9.99 | 939 | 9380 | -0.53 | -5.04% |
| N 2009-07-29 | 10.52 | 10.52 | 10.52 | 10.52 | 753 | 7921 | -0.55 | -4.97% |
| N 2009-07-28 | 11.07 | 11.07 | 11.07 | 11.07 | 3560 | 39409 | -0.58 | -4.98% |
| N 2009-07-22 | 12.00 | 12.14 | 11.11 | 11.65 | 177778 | 2089057 | 0.09 | 0.78% |
| 2009-07-21 | 11.55 | 11.56 | 11.40 | 11.56 | 30431 | 351567 | 0.55 | 5.00% |
| 2009-07-20 | 10.64 | 11.01 | 10.61 | 11.01 | 56670 | 617061 | 0.54 | 5.16% |
| 2009-07-17 | 10.10 | 10.48 | 10.05 | 10.47 | 76653 | 779741 | 0.38 | 3.77% |
| 2009-07-16 | 9.61 | 10.09 | 9.52 | 10.09 | 114984 | 1152416 | 0.48 | 5.00% |
| 2009-07-15 | 9.71 | 9.80 | 9.45 | 9.61 | 81622 | 782303 | -0.14 | -1.44% |
| 2009-07-14 | 9.59 | 9.98 | 9.59 | 9.75 | 86474 | 846329 | 0.18 | 1.88% |
| 2009-07-13 | 9.13 | 9.57 | 9.11 | 9.57 | 132774 | 1263833 | 0.46 | 5.05% |
| 2009-07-10 | 9.13 | 9.26 | 8.99 | 9.11 | 38401 | 348747 | 0.00 | 0.00% |
| 2009-07-09 | 8.87 | 9.25 | 8.87 | 9.11 | 51869 | 474735 | 0.20 | 2.25% |
| 2009-07-08 | 8.90 | 9.04 | 8.66 | 8.91 | 58728 | 519898 | 0.03 | 0.34% |
| 2009-07-07 | 9.21 | 9.29 | 8.80 | 8.88 | 85750 | 768060 | -0.32 | -3.48% |
| 2009-07-06 | 9.16 | 9.55 | 9.11 | 9.20 | 51585 | 480116 | 0.02 | 0.22% |
| 2009-07-03 | 9.01 | 9.46 | 8.98 | 9.18 | 53404 | 493612 | 0.08 | 0.88% |
| 2009-07-02 | 8.66 | 9.13 | 8.51 | 9.10 | 83457 | 730997 | 0.40 | 4.60% |
| 2009-07-01 | 8.71 | 8.87 | 8.50 | 8.70 | 48278 | 421125 | -0.04 | -0.46% |
| 2009-06-30 | 8.75 | 9.08 | 8.64 | 8.74 | 92629 | 818700 | 0.09 | 1.04% |
| 2009-06-29 | 8.24 | 8.65 | 8.24 | 8.65 | 66041 | 565556 | 0.41 | 4.98% |
| 2009-06-26 | 7.86 | 8.24 | 7.77 | 8.24 | 79109 | 640261 | 0.39 | 4.97% |
| 2009-06-25 | 8.01 | 8.08 | 7.82 | 7.85 | 58477 | 463549 | -0.19 | -2.36% |
| 2009-06-24 | 7.87 | 8.06 | 7.73 | 8.04 | 128466 | 1021290 | 0.36 | 4.69% |
| 2009-06-23 | 7.30 | 7.68 | 7.23 | 7.68 | 113719 | 863730 | 0.38 | 5.21% |
| 2009-06-22 | 7.09 | 7.41 | 7.06 | 7.30 | 71075 | 518158 | 0.24 | 3.40% |
| N 2009-06-19 | 7.16 | 7.28 | 6.91 | 7.06 | 70620 | 501622 | -0.10 | -1.40% |
| N 2009-06-18 | 7.13 | 7.40 | 7.08 | 7.16 | 48148 | 346508 | 0.07 | 0.99% |
| 2009-06-17 | 6.88 | 7.16 | 6.88 | 7.09 | 76002 | 535176 | -0.12 | -1.66% |
| N 2009-06-16 | 7.36 | 7.54 | 7.12 | 7.21 | 74708 | 545743 | -0.16 | -2.17% |
| 2009-06-15 | 6.94 | 7.37 | 6.93 | 7.37 | 76988 | 550999 | 0.35 | 4.99% |
| 2009-06-12 | 7.37 | 7.40 | 7.02 | 7.02 | 103574 | 744173 | -0.37 | -5.01% |
| 2009-06-11 | 7.41 | 7.54 | 7.23 | 7.39 | 94703 | 700018 | -0.01 | -0.14% |
| N 2009-06-10 | 7.08 | 7.40 | 6.94 | 7.40 | 111929 | 817835 | 0.40 | 5.71% |
| 2009-06-09 | 7.08 | 7.25 | 6.88 | 7.00 | 144386 | 1026329 | 0.05 | 0.72% |
| 2009-06-08 | 6.85 | 6.95 | 6.71 | 6.95 | 178219 | 1224784 | 0.33 | 4.99% |
| 2009-06-05 | 6.30 | 6.62 | 6.26 | 6.62 | 110666 | 725459 | 0.32 | 5.08% |
| 2009-06-04 | 6.31 | 6.38 | 6.18 | 6.30 | 57632 | 362660 | -0.08 | -1.25% |
| 2009-06-03 | 6.31 | 6.46 | 6.23 | 6.38 | 55726 | 354083 | 0.00 | 0.00% |
| 2009-06-02 | 6.18 | 6.46 | 6.06 | 6.38 | 115032 | 731168 | 0.23 | 3.74% |
| 2009-06-01 | 6.18 | 6.26 | 6.11 | 6.15 | 57467 | 355115 | 0.03 | 0.49% |
