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 | 8.80 | 9.06 | 8.16 | 8.20 | 159381 | 1374098 | -0.72 | -8.07% |
| 2009-11-26 | 8.65 | 9.05 | 8.35 | 8.92 | 215991 | 1895881 | 0.29 | 3.36% |
| 2009-11-25 | 8.44 | 8.70 | 8.35 | 8.63 | 93832 | 801630 | 0.19 | 2.25% |
| 2009-11-24 | 9.06 | 9.26 | 8.38 | 8.44 | 153388 | 1353270 | -0.66 | -7.25% |
| 2009-11-23 | 8.97 | 9.15 | 8.74 | 9.10 | 167887 | 1503667 | 0.17 | 1.90% |
| 2009-11-20 | 8.39 | 9.09 | 8.32 | 8.93 | 203007 | 1778168 | 0.52 | 6.18% |
| 2009-11-19 | 8.41 | 8.53 | 8.29 | 8.41 | 166760 | 1399056 | 0.02 | 0.24% |
| 2009-11-18 | 8.90 | 9.07 | 8.30 | 8.39 | 240347 | 2061733 | -0.34 | -3.90% |
| 2009-11-16 | 8.85 | 9.00 | 8.60 | 8.73 | 166016 | 1451004 | -0.09 | -1.02% |
| 2009-11-13 | 8.67 | 9.10 | 8.59 | 8.82 | 109664 | 969398 | 0.07 | 0.80% |
| 2009-11-12 | 8.61 | 8.94 | 8.55 | 8.75 | 99780 | 868457 | 0.14 | 1.63% |
| 2009-11-11 | 8.54 | 8.72 | 8.40 | 8.61 | 82998 | 712519 | 0.07 | 0.82% |
| 2009-11-10 | 8.58 | 8.75 | 8.42 | 8.54 | 136025 | 1167475 | -0.21 | -2.40% |
| 2009-11-09 | 8.15 | 8.94 | 7.91 | 8.75 | 251030 | 2137699 | 0.62 | 7.63% |
| 2009-11-06 | 8.01 | 8.55 | 8.01 | 8.13 | 157240 | 1303958 | 0.13 | 1.62% |
| 2009-11-05 | 8.00 | 8.07 | 7.82 | 8.00 | 89592 | 713246 | -0.06 | -0.74% |
| 2009-11-04 | 8.00 | 8.16 | 7.80 | 8.06 | 154062 | 1223455 | 0.04 | 0.50% |
| 2009-11-03 | 7.62 | 8.15 | 7.62 | 8.02 | 233044 | 1852881 | 0.42 | 5.53% |
| 2009-11-02 | 7.03 | 7.74 | 7.01 | 7.60 | 172999 | 1300983 | 0.41 | 5.70% |
| 2009-10-30 | 7.04 | 7.38 | 7.00 | 7.19 | 94926 | 683170 | 0.09 | 1.27% |
| 2009-10-28 | 6.88 | 7.15 | 6.87 | 7.10 | 73346 | 515822 | 0.20 | 2.90% |
| 2009-10-27 | 7.20 | 7.24 | 6.90 | 6.90 | 90536 | 639603 | -0.35 | -4.83% |
| 2009-10-26 | 7.24 | 7.32 | 7.12 | 7.25 | 85777 | 620870 | 0.02 | 0.28% |
| 2009-10-23 | 7.00 | 7.36 | 6.97 | 7.23 | 125777 | 903877 | 0.28 | 4.03% |
| 2009-10-22 | 6.88 | 7.05 | 6.81 | 6.95 | 59279 | 411049 | 0.07 | 1.02% |
| 2009-10-21 | 7.00 | 7.05 | 6.83 | 6.88 | 80235 | 556710 | -0.18 | -2.55% |
| 2009-10-20 | 6.95 | 7.19 | 6.81 | 7.06 | 123070 | 865511 | 0.13 | 1.88% |
| 2009-10-19 | 6.60 | 6.93 | 6.52 | 6.93 | 120482 | 815755 | 0.33 | 5.00% |
| 2009-10-16 | 6.53 | 6.61 | 6.37 | 6.60 | 70251 | 457490 | 0.10 | 1.54% |
| 2009-10-15 | 6.65 | 6.73 | 6.43 | 6.50 | 69186 | 452604 | -0.09 | -1.37% |
| 2009-10-14 | 6.54 | 6.66 | 6.49 | 6.59 | 87123 | 575110 | 0.05 | 0.77% |
| 2009-10-13 | 6.45 | 6.57 | 6.39 | 6.54 | 68239 | 441424 | -0.01 | -0.15% |
| 2009-10-12 | 6.57 | 6.74 | 6.46 | 6.55 | 117736 | 775137 | 0.02 | 0.31% |
| 2009-10-09 | 6.24 | 6.56 | 6.20 | 6.53 | 65858 | 424829 | 0.36 | 5.83% |
| 2009-09-30 | 6.18 | 6.34 | 6.13 | 6.17 | 66990 | 417799 | 0.07 | 1.15% |
| 2009-09-29 | 6.16 | 6.26 | 5.96 | 6.10 | 84422 | 515078 | -0.04 | -0.65% |
| 2009-09-28 | 6.78 | 6.85 | 6.04 | 6.14 | 141824 | 921399 | -0.57 | -8.49% |
| 2009-09-25 | 6.76 | 6.79 | 6.48 | 6.71 | 113092 | 749513 | -0.12 | -1.76% |
| 2009-09-24 | 6.81 | 6.94 | 6.55 | 6.83 | 141287 | 955909 | -0.05 | -0.73% |
| 2009-09-23 | 7.08 | 7.30 | 6.84 | 6.88 | 234173 | 1652768 | -0.17 | -2.41% |
| 2009-09-22 | 7.31 | 7.59 | 7.00 | 7.05 | 230727 | 1680352 | -0.40 | -5.37% |
| 2009-09-21 | 7.87 | 7.92 | 7.12 | 7.45 | 395789 | 2979054 | -0.39 | -4.97% |
| 2009-09-18 | 8.25 | 8.25 | 7.62 | 7.84 | 617559 | 4971739 | 0.34 | 4.53% |
| 2009-09-17 | 7.50 | 7.50 | 7.50 | 7.50 | 74536 | 559020 | 0.68 | 9.97% |
| 2009-09-15 | 6.80 | 6.89 | 6.65 | 6.82 | 76110 | 516582 | -0.03 | -0.44% |
| 2009-09-14 | 6.53 | 6.95 | 6.44 | 6.85 | 107971 | 722091 | 0.33 | 5.06% |
| 2009-09-11 | 6.32 | 6.68 | 6.30 | 6.52 | 63217 | 412812 | 0.13 | 2.03% |
| 2009-09-10 | 6.45 | 6.57 | 6.30 | 6.39 | 47105 | 302622 | -0.16 | -2.44% |
| 2009-09-09 | 6.36 | 6.58 | 6.25 | 6.55 | 81224 | 523936 | 0.14 | 2.18% |
| 2009-09-08 | 6.29 | 6.50 | 6.20 | 6.41 | 53147 | 339707 | 0.05 | 0.79% |
| 2009-09-07 | 6.41 | 6.50 | 6.30 | 6.36 | 70084 | 447545 | -0.01 | -0.16% |
| 2009-09-04 | 6.28 | 6.46 | 6.20 | 6.37 | 56398 | 356038 | 0.16 | 2.58% |
| 2009-09-03 | 5.94 | 6.29 | 5.90 | 6.21 | 61217 | 376319 | 0.28 | 4.72% |
| N 2009-09-02 | 6.02 | 6.19 | 5.84 | 5.93 | 52172 | 313022 | -0.08 | -1.33% |
| 2009-09-01 | 5.87 | 6.25 | 5.87 | 6.01 | 92481 | 562759 | -0.46 | -7.11% |
| N 2009-08-28 | 6.70 | 6.70 | 6.36 | 6.47 | 94194 | 611335 | -0.25 | -3.72% |
| N 2009-08-27 | 6.30 | 6.79 | 6.23 | 6.72 | 146121 | 964119 | 0.43 | 6.84% |
| 2009-08-26 | 6.15 | 6.38 | 6.04 | 6.29 | 63786 | 400736 | 0.16 | 2.61% |
| 2009-08-25 | 6.26 | 6.32 | 5.84 | 6.13 | 84385 | 511981 | -0.12 | -1.92% |
| 2009-08-24 | 5.98 | 6.48 | 5.95 | 6.25 | 104042 | 653948 | 0.22 | 3.65% |
| 2009-08-21 | 5.57 | 6.05 | 5.56 | 6.03 | 91708 | 533368 | 0.43 | 7.68% |
| 2009-08-20 | 5.40 | 5.64 | 5.32 | 5.60 | 68857 | 381082 | 0.18 | 3.32% |
| 2009-08-19 | 5.94 | 6.02 | 5.30 | 5.42 | 87590 | 496149 | -0.47 | -7.98% |
| 2009-08-18 | 5.81 | 6.00 | 5.77 | 5.89 | 56200 | 331236 | 0.09 | 1.55% |
| 2009-08-17 | 6.25 | 6.29 | 5.79 | 5.80 | 109102 | 662706 | -0.63 | -9.80% |
| 2009-08-14 | 7.17 | 7.31 | 6.43 | 6.43 | 188956 | 1259409 | -0.71 | -9.94% |
| 2009-08-12 | 7.09 | 7.46 | 7.04 | 7.14 | 143928 | 1042161 | 0.11 | 1.56% |
| 2009-08-11 | 7.20 | 7.20 | 6.95 | 7.03 | 55480 | 389834 | -0.07 | -0.99% |
| 2009-08-10 | 7.36 | 7.36 | 6.90 | 7.10 | 83583 | 595579 | -0.01 | -0.14% |
| 2009-08-07 | 7.30 | 7.46 | 6.99 | 7.11 | 116880 | 848533 | -0.14 | -1.93% |
| 2009-08-06 | 7.50 | 7.50 | 7.10 | 7.25 | 112229 | 820045 | -0.30 | -3.97% |
| 2009-08-05 | 7.69 | 7.88 | 7.49 | 7.55 | 139171 | 1066090 | -0.15 | -1.95% |
| 2009-08-04 | 7.45 | 7.80 | 7.20 | 7.70 | 162395 | 1204333 | 0.21 | 2.80% |
| 2009-08-03 | 7.35 | 7.57 | 7.25 | 7.49 | 142274 | 1058410 | 0.07 | 0.94% |
| 2009-07-31 | 7.18 | 7.69 | 7.15 | 7.42 | 217317 | 1621800 | 0.38 | 5.40% |
| 2009-07-30 | 6.45 | 7.04 | 6.45 | 7.04 | 226156 | 1533405 | 0.64 | 10.00% |
| N 2009-07-29 | 6.99 | 7.10 | 6.28 | 6.40 | 174543 | 1163591 | -0.58 | -8.31% |
| 2009-07-28 | 6.85 | 7.17 | 6.82 | 6.98 | 157964 | 1105008 | 0.18 | 2.65% |
| 2009-07-27 | 6.48 | 7.17 | 6.48 | 6.80 | 245471 | 1702869 | 0.28 | 4.29% |
| 2009-07-24 | 6.38 | 6.74 | 6.32 | 6.52 | 184804 | 1207769 | 0.14 | 2.19% |
| 2009-07-23 | 6.38 | 6.52 | 6.20 | 6.38 | 182554 | 1159304 | -0.06 | -0.93% |
| N 2009-07-22 | 5.93 | 6.46 | 5.93 | 6.44 | 382726 | 2416080 | 0.57 | 9.71% |
| N 2009-07-21 | 5.85 | 6.10 | 5.81 | 5.87 | 232902 | 1390271 | 0.02 | 0.34% |
| 2009-07-20 | 5.70 | 5.89 | 5.70 | 5.85 | 135702 | 786579 | 0.15 | 2.63% |
| 2009-07-17 | 5.80 | 5.84 | 5.67 | 5.70 | 101105 | 577544 | -0.10 | -1.72% |
| 2009-07-15 | 5.84 | 5.88 | 5.76 | 5.80 | 84619 | 490832 | -0.03 | -0.52% |
| N 2009-07-14 | 5.75 | 5.86 | 5.74 | 5.83 | 105877 | 613779 | 0.08 | 1.39% |
| 2009-07-13 | 5.79 | 5.93 | 5.71 | 5.75 | 216474 | 1261756 | 0.02 | 0.35% |
| 2009-07-10 | 5.67 | 5.73 | 5.58 | 5.73 | 108870 | 616882 | 0.05 | 0.88% |
| 2009-07-09 | 5.60 | 5.70 | 5.53 | 5.68 | 90873 | 510777 | 0.10 | 1.79% |
| 2009-07-08 | 5.47 | 5.62 | 5.43 | 5.58 | 85109 | 471777 | 0.11 | 2.01% |
| 2009-07-07 | 5.43 | 5.52 | 5.41 | 5.47 | 56815 | 310985 | 0.04 | 0.74% |
| 2009-07-06 | 5.56 | 5.56 | 5.39 | 5.43 | 78128 | 425144 | -0.10 | -1.81% |
| 2009-07-03 | 5.50 | 5.62 | 5.46 | 5.53 | 70769 | 391051 | 0.04 | 0.73% |
| 2009-07-02 | 5.48 | 5.57 | 5.41 | 5.49 | 78482 | 432505 | 0.04 | 0.73% |
| 2009-07-01 | 5.48 | 5.49 | 5.39 | 5.45 | 57806 | 314050 | 0.01 | 0.18% |
| 2009-06-30 | 5.58 | 5.60 | 5.37 | 5.44 | 72339 | 395504 | -0.14 | -2.51% |
| 2009-06-29 | 5.64 | 5.66 | 5.48 | 5.58 | 65036 | 362033 | -0.06 | -1.06% |
| 2009-06-26 | 5.76 | 5.78 | 5.58 | 5.64 | 71900 | 405576 | -0.09 | -1.57% |
| 2009-06-25 | 5.72 | 5.83 | 5.68 | 5.73 | 65237 | 375345 | 0.00 | 0.00% |
| 2009-06-24 | 5.68 | 5.83 | 5.60 | 5.73 | 84868 | 486359 | 0.05 | 0.88% |
| 2009-06-23 | 5.59 | 5.74 | 5.55 | 5.68 | 75427 | 428735 | 0.05 | 0.89% |
| 2009-06-22 | 5.63 | 5.72 | 5.57 | 5.63 | 75636 | 425792 | 0.03 | 0.54% |
| 2009-06-19 | 5.58 | 5.67 | 5.52 | 5.60 | 74566 | 416462 | 0.02 | 0.36% |
| 2009-06-18 | 5.67 | 5.68 | 5.57 | 5.58 | 78117 | 437508 | -0.11 | -1.93% |
| 2009-06-17 | 5.75 | 5.78 | 5.50 | 5.69 | 104501 | 587182 | -0.06 | -1.04% |
| 2009-06-16 | 5.70 | 5.83 | 5.67 | 5.75 | 56826 | 326776 | -0.01 | -0.17% |
| 2009-06-15 | 5.70 | 5.88 | 5.66 | 5.76 | 89432 | 516536 | 0.08 | 1.41% |
| 2009-06-12 | 5.88 | 5.88 | 5.56 | 5.68 | 144739 | 827683 | -0.22 | -3.73% |
| 2009-06-11 | 6.05 | 6.10 | 5.80 | 5.90 | 229240 | 1369002 | -0.26 | -4.22% |
| N 2009-06-10 | 5.67 | 6.16 | 5.53 | 6.16 | 378864 | 2239915 | 0.56 | 10.00% |
| 2009-06-09 | 5.50 | 5.70 | 5.39 | 5.60 | 172730 | 960989 | 0.04 | 0.72% |
| 2009-06-08 | 5.33 | 5.66 | 5.25 | 5.56 | 218844 | 1196179 | 0.24 | 4.51% |
| 2009-06-05 | 5.25 | 5.48 | 5.20 | 5.32 | 171369 | 917947 | 0.04 | 0.76% |
| 2009-06-04 | 5.22 | 5.31 | 5.16 | 5.28 | 93675 | 489349 | 0.04 | 0.76% |
| 2009-06-03 | 5.27 | 5.30 | 5.12 | 5.24 | 102040 | 530484 | -0.03 | -0.57% |
| 2009-06-02 | 5.28 | 5.36 | 5.24 | 5.27 | 81296 | 430038 | 0.00 | 0.00% |
| N 2009-06-01 | 5.31 | 5.38 | 5.22 | 5.27 | 81341 | 428989 | 0.00 | 0.00% |
