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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 8.36 | 8.74 | 8.19 | 8.70 | 212958 | 1816225 | 0.34 | 4.07% |
| 2009-11-24 | 9.02 | 9.18 | 8.30 | 8.36 | 292621 | 2576417 | -0.78 | -8.53% |
| 2009-11-23 | 9.10 | 9.17 | 8.98 | 9.14 | 142453 | 1289353 | 0.04 | 0.44% |
| 2009-11-20 | 8.96 | 9.29 | 8.96 | 9.10 | 200880 | 1841730 | 0.09 | 1.00% |
| 2009-11-19 | 8.70 | 9.09 | 8.66 | 9.01 | 208200 | 1845329 | 0.28 | 3.21% |
| 2009-11-18 | 8.69 | 8.88 | 8.60 | 8.73 | 139161 | 1215506 | 0.05 | 0.58% |
| 2009-11-17 | 8.71 | 8.81 | 8.49 | 8.68 | 194528 | 1679960 | -0.07 | -0.80% |
| 2009-11-16 | 8.54 | 9.00 | 8.54 | 8.75 | 219902 | 1929259 | 0.20 | 2.34% |
| 2009-11-13 | 8.45 | 8.76 | 8.30 | 8.55 | 190461 | 1620829 | 0.03 | 0.35% |
| 2009-11-12 | 8.08 | 8.83 | 8.00 | 8.52 | 381809 | 3207270 | 0.45 | 5.58% |
| 2009-11-11 | 7.90 | 8.15 | 7.72 | 8.07 | 199219 | 1570281 | 0.16 | 2.02% |
| 2009-11-10 | 8.07 | 8.08 | 7.86 | 7.91 | 136523 | 1083082 | -0.13 | -1.62% |
| 2009-11-09 | 7.96 | 8.09 | 7.71 | 8.04 | 258904 | 2054239 | 0.09 | 1.13% |
| 2009-11-06 | 7.79 | 8.18 | 7.73 | 7.95 | 322753 | 2574205 | 0.17 | 2.19% |
| 2009-11-05 | 7.70 | 8.25 | 7.70 | 7.78 | 486989 | 3894303 | -0.02 | -0.26% |
| 2009-11-04 | 7.23 | 7.87 | 7.13 | 7.80 | 501839 | 3837948 | 0.57 | 7.88% |
| 2009-11-03 | 7.18 | 7.37 | 7.10 | 7.23 | 275878 | 2000812 | 0.05 | 0.70% |
| 2009-11-02 | 6.71 | 7.40 | 6.65 | 7.18 | 376227 | 2676034 | 0.38 | 5.59% |
| 2009-10-30 | 6.91 | 7.07 | 6.77 | 6.80 | 340394 | 2370559 | -0.08 | -1.16% |
| 2009-10-29 | 6.48 | 6.94 | 6.42 | 6.88 | 318213 | 2148082 | 0.32 | 4.88% |
| 2009-10-28 | 6.40 | 6.57 | 6.35 | 6.56 | 94753 | 613274 | 0.09 | 1.39% |
| 2009-10-27 | 6.60 | 6.61 | 6.44 | 6.47 | 101193 | 659347 | -0.20 | -3.00% |
| 2009-10-26 | 6.74 | 6.75 | 6.50 | 6.67 | 147216 | 971256 | -0.07 | -1.04% |
| 2009-10-23 | 6.72 | 6.83 | 6.68 | 6.74 | 156137 | 1054719 | 0.06 | 0.90% |
| 2009-10-22 | 6.71 | 6.78 | 6.62 | 6.68 | 111936 | 748277 | -0.06 | -0.89% |
| 2009-10-21 | 6.94 | 6.94 | 6.74 | 6.74 | 198333 | 1351678 | -0.20 | -2.88% |
| 2009-10-20 | 6.87 | 7.02 | 6.78 | 6.94 | 190768 | 1325819 | 0.10 | 1.46% |
| 2009-10-19 | 6.68 | 6.91 | 6.65 | 6.84 | 159330 | 1086028 | 0.12 | 1.79% |
| 2009-10-16 | 6.64 | 6.78 | 6.46 | 6.72 | 153018 | 1007820 | 0.10 | 1.51% |
| 2009-10-15 | 6.68 | 6.82 | 6.53 | 6.62 | 131347 | 877018 | 0.02 | 0.30% |
| 2009-10-14 | 6.60 | 6.74 | 6.55 | 6.60 | 186060 | 1233421 | 0.00 | 0.00% |
| 2009-10-13 | 6.29 | 6.65 | 6.28 | 6.60 | 156995 | 1022043 | 0.30 | 4.76% |
| 2009-10-12 | 6.28 | 6.44 | 6.24 | 6.29 | 80318 | 509785 | 0.04 | 0.64% |
| 2009-10-09 | 6.08 | 6.27 | 6.01 | 6.25 | 84397 | 521693 | 0.28 | 4.69% |
| 2009-09-30 | 6.00 | 6.11 | 5.94 | 5.97 | 66210 | 398562 | 0.02 | 0.34% |
| 2009-09-29 | 6.05 | 6.16 | 5.72 | 5.95 | 139815 | 831693 | -0.15 | -2.46% |
| 2009-09-28 | 6.45 | 6.59 | 6.05 | 6.10 | 149599 | 940996 | -0.29 | -4.54% |
| 2009-09-25 | 6.25 | 6.55 | 6.20 | 6.39 | 160803 | 1030439 | 0.18 | 2.90% |
| 2009-09-24 | 6.37 | 6.45 | 6.02 | 6.21 | 163516 | 1024077 | -0.17 | -2.67% |
| 2009-09-23 | 6.66 | 6.80 | 6.31 | 6.38 | 222788 | 1450998 | -0.32 | -4.78% |
| 2009-09-22 | 6.87 | 7.07 | 6.70 | 6.70 | 317190 | 2195647 | -0.24 | -3.46% |
| 2009-09-21 | 6.34 | 7.05 | 6.30 | 6.94 | 379877 | 2555145 | 0.53 | 8.27% |
| 2009-09-18 | 6.75 | 6.83 | 6.31 | 6.41 | 245973 | 1619014 | -0.31 | -4.61% |
| 2009-09-17 | 6.57 | 6.96 | 6.52 | 6.72 | 338896 | 2290746 | 0.12 | 1.82% |
| 2009-09-16 | 6.30 | 6.65 | 6.21 | 6.60 | 293517 | 1897793 | 0.25 | 3.94% |
| 2009-09-15 | 6.25 | 6.52 | 6.12 | 6.35 | 241162 | 1528120 | 0.09 | 1.44% |
| 2009-09-14 | 6.10 | 6.32 | 6.05 | 6.26 | 210023 | 1307222 | 0.19 | 3.13% |
| 2009-09-11 | 5.93 | 6.15 | 5.90 | 6.07 | 123360 | 748037 | 0.10 | 1.68% |
| 2009-09-10 | 6.03 | 6.06 | 5.93 | 5.97 | 108568 | 649778 | -0.08 | -1.32% |
| 2009-09-09 | 6.14 | 6.17 | 5.94 | 6.05 | 168886 | 1021011 | -0.06 | -0.98% |
| 2009-09-08 | 6.00 | 6.14 | 5.95 | 6.11 | 152652 | 925785 | 0.01 | 0.16% |
| 2009-09-07 | 6.01 | 6.25 | 5.92 | 6.10 | 206548 | 1255409 | 0.14 | 2.35% |
| N 2009-09-04 | 5.91 | 6.05 | 5.85 | 5.96 | 152531 | 910007 | 0.05 | 0.85% |
| N 2009-09-03 | 5.60 | 5.93 | 5.58 | 5.91 | 140568 | 813922 | 0.28 | 4.97% |
| 2009-09-02 | 5.56 | 5.70 | 5.51 | 5.63 | 87837 | 492258 | 0.00 | 0.00% |
| 2009-09-01 | 5.59 | 5.80 | 5.52 | 5.63 | 129291 | 733834 | 0.00 | 0.00% |
| 2009-08-31 | 5.94 | 5.96 | 5.50 | 5.63 | 168553 | 958770 | -0.41 | -6.79% |
| 2009-08-28 | 6.19 | 6.25 | 5.89 | 6.04 | 293351 | 1771896 | -0.24 | -3.82% |
| 2009-08-27 | 5.92 | 6.28 | 5.85 | 6.28 | 520148 | 3224284 | 0.57 | 9.98% |
| 2009-08-25 | 5.90 | 5.90 | 5.50 | 5.71 | 180112 | 1021797 | -0.24 | -4.03% |
| N 2009-08-24 | 5.92 | 6.05 | 5.78 | 5.95 | 160463 | 951194 | -0.02 | -0.34% |
| N 2009-08-21 | 5.66 | 6.05 | 5.61 | 5.97 | 169748 | 987642 | 0.27 | 4.74% |
| N 2009-08-20 | 5.43 | 5.72 | 5.41 | 5.70 | 148066 | 825807 | 0.27 | 4.97% |
| 2009-08-19 | 5.82 | 5.84 | 5.37 | 5.43 | 140380 | 786221 | -0.41 | -7.02% |
| 2009-08-18 | 5.53 | 5.89 | 5.50 | 5.84 | 159075 | 903384 | 0.23 | 4.10% |
| 2009-08-17 | 6.01 | 6.05 | 5.60 | 5.61 | 211453 | 1226194 | -0.51 | -8.33% |
| 2009-08-14 | 6.59 | 6.65 | 6.05 | 6.12 | 212243 | 1343656 | -0.45 | -6.85% |
| 2009-08-13 | 6.65 | 6.68 | 6.41 | 6.57 | 144916 | 953193 | -0.01 | -0.15% |
| 2009-08-12 | 7.09 | 7.10 | 6.51 | 6.58 | 221710 | 1499284 | -0.48 | -6.80% |
| N 2009-08-11 | 6.98 | 7.13 | 6.85 | 7.06 | 200485 | 1407884 | 0.14 | 2.02% |
| N 2009-08-10 | 7.15 | 7.25 | 6.77 | 6.92 | 258723 | 1805635 | -0.14 | -1.98% |
| 2009-08-07 | 7.51 | 7.65 | 7.00 | 7.06 | 403534 | 2941873 | -0.38 | -5.11% |
| 2009-08-06 | 7.32 | 7.70 | 7.22 | 7.44 | 468688 | 3518243 | 0.07 | 0.95% |
| 2009-08-05 | 7.46 | 7.54 | 7.21 | 7.37 | 383323 | 2833554 | -0.16 | -2.12% |
| 2009-08-04 | 7.15 | 7.66 | 6.90 | 7.53 | 579685 | 4179471 | 0.36 | 5.02% |
| 2009-08-03 | 7.07 | 7.42 | 7.07 | 7.17 | 442830 | 3205440 | 0.03 | 0.42% |
| 2009-07-31 | 6.89 | 7.28 | 6.81 | 7.14 | 593030 | 4215415 | 0.23 | 3.33% |
| 2009-07-30 | 6.54 | 6.97 | 6.39 | 6.91 | 499209 | 3309803 | 0.41 | 6.31% |
| 2009-07-29 | 7.00 | 7.14 | 6.42 | 6.50 | 479162 | 3246090 | -0.63 | -8.84% |
| 2009-07-28 | 6.75 | 7.32 | 6.65 | 7.13 | 764699 | 5408595 | 0.43 | 6.42% |
| 2009-07-27 | 6.39 | 6.70 | 6.35 | 6.70 | 478611 | 3140366 | 0.33 | 5.18% |
| 2009-07-24 | 6.58 | 6.59 | 6.23 | 6.37 | 266838 | 1708740 | -0.17 | -2.60% |
| 2009-07-23 | 6.36 | 6.66 | 6.33 | 6.54 | 311744 | 2028520 | 0.17 | 2.67% |
| 2009-07-22 | 6.32 | 6.43 | 6.26 | 6.37 | 258942 | 1643953 | 0.05 | 0.79% |
| 2009-07-21 | 6.65 | 6.66 | 6.30 | 6.32 | 365456 | 2358699 | -0.33 | -4.96% |
| 2009-07-20 | 6.71 | 6.78 | 6.60 | 6.65 | 315762 | 2109113 | 0.02 | 0.30% |
| 2009-07-17 | 6.44 | 6.74 | 6.38 | 6.63 | 397359 | 2623887 | 0.19 | 2.95% |
| 2009-07-16 | 6.44 | 6.52 | 6.34 | 6.44 | 270547 | 1737944 | 0.00 | 0.00% |
| 2009-07-15 | 6.52 | 6.55 | 6.38 | 6.44 | 315597 | 2036201 | -0.05 | -0.77% |
| N 2009-07-14 | 6.56 | 6.57 | 6.40 | 6.49 | 312253 | 2016821 | 0.06 | 0.93% |
| N 2009-07-13 | 6.35 | 6.57 | 6.32 | 6.43 | 312153 | 2027164 | 0.06 | 0.94% |
| 2009-07-10 | 6.30 | 6.49 | 6.24 | 6.37 | 347739 | 2214540 | 0.09 | 1.43% |
| 2009-07-09 | 6.21 | 6.33 | 6.15 | 6.28 | 252144 | 1573347 | 0.08 | 1.29% |
| 2009-07-08 | 6.23 | 6.35 | 6.16 | 6.20 | 193373 | 1206665 | -0.08 | -1.27% |
| 2009-07-07 | 6.15 | 6.35 | 6.07 | 6.28 | 263028 | 1638023 | 0.13 | 2.11% |
| 2009-07-06 | 6.15 | 6.17 | 6.05 | 6.15 | 175454 | 1070692 | 0.01 | 0.16% |
| 2009-07-03 | 6.13 | 6.18 | 6.07 | 6.14 | 146068 | 896168 | 0.01 | 0.16% |
| 2009-07-02 | 6.15 | 6.19 | 6.05 | 6.13 | 177832 | 1085349 | -0.02 | -0.33% |
| 2009-07-01 | 6.18 | 6.20 | 6.06 | 6.15 | 179875 | 1100292 | -0.07 | -1.12% |
| 2009-06-30 | 6.25 | 6.37 | 6.07 | 6.22 | 222277 | 1379329 | -0.06 | -0.95% |
| N 2009-06-29 | 6.40 | 6.44 | 6.18 | 6.28 | 301056 | 1897255 | -0.07 | -1.10% |
| 2009-06-26 | 6.25 | 6.39 | 6.21 | 6.35 | 281508 | 1772169 | 0.02 | 0.32% |
| N 2009-06-25 | 5.97 | 6.48 | 5.96 | 6.33 | 605109 | 3790259 | 0.40 | 6.75% |
| 2009-06-24 | 5.86 | 6.01 | 5.86 | 5.93 | 187999 | 1117189 | 0.08 | 1.37% |
| 2009-06-23 | 5.87 | 5.90 | 5.80 | 5.85 | 118835 | 695920 | -0.08 | -1.35% |
| 2009-06-22 | 5.90 | 6.07 | 5.84 | 5.93 | 217787 | 1298164 | 0.07 | 1.20% |
| 2009-06-19 | 5.89 | 5.91 | 5.81 | 5.86 | 165150 | 966095 | -0.05 | -0.85% |
| 2009-06-18 | 5.90 | 6.00 | 5.80 | 5.91 | 173646 | 1019780 | 0.02 | 0.34% |
| 2009-06-17 | 5.78 | 5.92 | 5.77 | 5.89 | 137021 | 802860 | 0.08 | 1.38% |
| 2009-06-16 | 5.80 | 5.90 | 5.75 | 5.81 | 118019 | 686037 | -0.10 | -1.69% |
| 2009-06-15 | 5.88 | 5.96 | 5.75 | 5.91 | 134293 | 785597 | 0.00 | 0.00% |
| 2009-06-12 | 6.10 | 6.15 | 5.78 | 5.91 | 148005 | 885658 | -0.21 | -3.43% |
| 2009-06-11 | 6.21 | 6.29 | 6.09 | 6.12 | 129108 | 799119 | -0.13 | -2.08% |
| 2009-06-10 | 6.13 | 6.28 | 6.01 | 6.25 | 187268 | 1147917 | 0.14 | 2.29% |
| 2009-06-09 | 6.05 | 6.12 | 5.95 | 6.11 | 137844 | 829547 | 0.04 | 0.66% |
| 2009-06-08 | 6.15 | 6.20 | 6.00 | 6.07 | 167437 | 1019919 | -0.08 | -1.30% |
| 2009-06-05 | 6.28 | 6.30 | 6.10 | 6.15 | 240217 | 1482402 | -0.11 | -1.76% |
| 2009-06-04 | 6.42 | 6.50 | 6.17 | 6.26 | 230057 | 1447392 | -0.15 | -2.34% |
| 2009-06-03 | 6.45 | 6.50 | 6.35 | 6.41 | 158777 | 1019702 | -0.07 | -1.08% |
| 2009-06-02 | 6.29 | 6.55 | 6.23 | 6.48 | 259674 | 1657784 | 0.19 | 3.02% |
| 2009-06-01 | 6.23 | 6.35 | 6.22 | 6.29 | 146377 | 920319 | 0.06 | 0.96% |
| 2009-05-27 | 6.18 | 6.29 | 6.12 | 6.23 | 102389 | 635444 | 0.06 | 0.97% |
| 2009-05-26 | 6.16 | 6.35 | 6.11 | 6.17 | 138866 | 866468 | 0.00 | 0.00% |
| 2009-05-25 | 6.03 | 6.20 | 5.96 | 6.17 | 160757 | 977977 | -0.06 | -0.96% |
