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 | 8.53 | 8.72 | 8.30 | 8.33 | 48609 | 410646 | -0.32 | -3.70% |
| 2009-11-26 | 9.20 | 9.25 | 8.46 | 8.65 | 87736 | 780346 | -0.54 | -5.88% |
| 2009-11-25 | 8.89 | 9.22 | 8.75 | 9.19 | 69205 | 624237 | 0.37 | 4.20% |
| 2009-11-24 | 9.64 | 9.85 | 8.68 | 8.82 | 123202 | 1146494 | -0.81 | -8.41% |
| 2009-11-23 | 9.35 | 9.66 | 9.32 | 9.63 | 129831 | 1236755 | 0.22 | 2.34% |
| 2009-11-20 | 9.34 | 9.54 | 9.16 | 9.41 | 131029 | 1227370 | 0.07 | 0.75% |
| 2009-11-19 | 9.32 | 9.44 | 9.11 | 9.34 | 139030 | 1289813 | 0.05 | 0.54% |
| 2009-11-18 | 9.25 | 9.50 | 9.22 | 9.29 | 159866 | 1492009 | 0.04 | 0.43% |
| 2009-11-17 | 9.40 | 9.40 | 9.22 | 9.25 | 89257 | 827822 | -0.21 | -2.22% |
| 2009-11-16 | 9.18 | 9.47 | 9.12 | 9.46 | 265093 | 2454584 | 0.28 | 3.05% |
| 2009-11-13 | 9.08 | 9.22 | 8.84 | 9.18 | 196072 | 1781498 | 0.12 | 1.32% |
| 2009-11-12 | 8.69 | 9.21 | 8.60 | 9.06 | 200528 | 1803559 | 0.37 | 4.26% |
| 2009-11-11 | 8.56 | 8.74 | 8.42 | 8.69 | 91441 | 785553 | 0.11 | 1.28% |
| 2009-11-10 | 8.43 | 8.72 | 8.37 | 8.58 | 134192 | 1150967 | 0.18 | 2.14% |
| 2009-11-09 | 8.38 | 8.49 | 8.25 | 8.40 | 65026 | 545130 | 0.02 | 0.24% |
| 2009-11-06 | 8.35 | 8.48 | 8.28 | 8.38 | 87705 | 734611 | 0.06 | 0.72% |
| 2009-11-05 | 8.24 | 8.33 | 8.18 | 8.32 | 60582 | 501036 | 0.08 | 0.97% |
| 2009-11-04 | 8.27 | 8.27 | 8.13 | 8.24 | 63737 | 522183 | -0.04 | -0.48% |
| 2009-11-03 | 8.15 | 8.47 | 8.14 | 8.28 | 108386 | 896205 | 0.12 | 1.47% |
| 2009-11-02 | 7.60 | 8.18 | 7.56 | 8.16 | 88684 | 714614 | 0.28 | 3.55% |
| 2009-10-30 | 7.94 | 8.08 | 7.83 | 7.88 | 53756 | 427724 | 0.04 | 0.51% |
| 2009-10-29 | 8.20 | 8.20 | 7.81 | 7.84 | 60271 | 479814 | -0.46 | -5.54% |
| 2009-10-28 | 8.14 | 8.31 | 8.08 | 8.30 | 81399 | 669154 | 0.09 | 1.10% |
| 2009-10-27 | 8.18 | 8.34 | 8.04 | 8.21 | 125308 | 1032083 | 0.01 | 0.12% |
| 2009-10-26 | 8.10 | 8.21 | 8.02 | 8.20 | 58755 | 477851 | 0.07 | 0.86% |
| 2009-10-23 | 8.00 | 8.21 | 7.98 | 8.13 | 69289 | 563534 | 0.08 | 0.99% |
| 2009-10-22 | 7.94 | 8.05 | 7.86 | 8.05 | 33779 | 269351 | 0.05 | 0.62% |
| 2009-10-21 | 8.15 | 8.21 | 7.98 | 8.00 | 52008 | 420238 | -0.15 | -1.84% |
| 2009-10-20 | 8.13 | 8.15 | 7.95 | 8.15 | 54322 | 437541 | 0.06 | 0.74% |
| 2009-10-19 | 7.88 | 8.10 | 7.81 | 8.09 | 52193 | 417940 | 0.22 | 2.79% |
| 2009-10-16 | 7.75 | 7.87 | 7.70 | 7.87 | 36871 | 287380 | 0.12 | 1.55% |
| 2009-10-15 | 7.70 | 7.79 | 7.64 | 7.75 | 31569 | 243458 | 0.07 | 0.91% |
| 2009-10-14 | 7.70 | 7.78 | 7.62 | 7.68 | 35274 | 272046 | 0.02 | 0.26% |
| 2009-10-13 | 7.46 | 7.72 | 7.46 | 7.66 | 25336 | 192811 | 0.11 | 1.46% |
| 2009-10-12 | 7.38 | 7.72 | 7.33 | 7.55 | 35514 | 268784 | 0.17 | 2.30% |
| 2009-10-09 | 7.18 | 7.39 | 7.15 | 7.38 | 26939 | 196835 | 0.34 | 4.83% |
| 2009-09-30 | 7.08 | 7.20 | 7.02 | 7.04 | 17976 | 127641 | 0.06 | 0.86% |
| 2009-09-29 | 7.26 | 7.36 | 6.81 | 6.98 | 30375 | 213815 | -0.28 | -3.86% |
| 2009-09-28 | 7.90 | 7.99 | 7.22 | 7.26 | 29508 | 225136 | -0.54 | -6.92% |
| 2009-09-25 | 7.75 | 7.91 | 7.68 | 7.80 | 23091 | 179800 | 0.07 | 0.91% |
| 2009-09-24 | 7.82 | 7.98 | 7.54 | 7.73 | 37932 | 294955 | -0.18 | -2.28% |
| 2009-09-23 | 8.21 | 8.35 | 7.83 | 7.91 | 47968 | 385503 | -0.34 | -4.12% |
| 2009-09-22 | 8.45 | 8.73 | 8.23 | 8.25 | 110094 | 937246 | -0.22 | -2.60% |
| 2009-09-21 | 7.92 | 8.53 | 7.75 | 8.47 | 95139 | 785218 | 0.48 | 6.01% |
| 2009-09-18 | 8.28 | 8.47 | 7.91 | 7.99 | 74337 | 613498 | -0.26 | -3.15% |
| 2009-09-17 | 8.19 | 8.35 | 8.15 | 8.25 | 71520 | 590576 | 0.09 | 1.10% |
| 2009-09-16 | 8.10 | 8.27 | 8.02 | 8.16 | 59477 | 484175 | -0.04 | -0.49% |
| 2009-09-15 | 8.09 | 8.26 | 7.98 | 8.20 | 94716 | 770018 | 0.31 | 3.93% |
| 2009-09-11 | 7.75 | 7.96 | 7.75 | 7.89 | 45468 | 358688 | 0.08 | 1.02% |
| 2009-09-10 | 8.09 | 8.09 | 7.80 | 7.81 | 53942 | 425503 | -0.28 | -3.46% |
| 2009-09-09 | 8.19 | 8.19 | 7.91 | 8.09 | 77017 | 619857 | -0.09 | -1.10% |
| 2009-09-08 | 7.76 | 8.20 | 7.76 | 8.18 | 98460 | 794891 | 0.35 | 4.47% |
| 2009-09-07 | 7.95 | 8.10 | 7.74 | 7.83 | 93503 | 741524 | -0.04 | -0.51% |
| 2009-09-04 | 7.43 | 7.90 | 7.40 | 7.87 | 89726 | 689404 | 0.44 | 5.92% |
| 2009-09-03 | 7.13 | 7.56 | 7.07 | 7.43 | 63370 | 466070 | 0.28 | 3.92% |
| 2009-09-02 | 7.07 | 7.29 | 7.00 | 7.15 | 39965 | 285297 | -0.05 | -0.69% |
| 2009-09-01 | 7.24 | 7.44 | 6.90 | 7.20 | 60834 | 437078 | -0.27 | -3.61% |
| 2009-08-31 | 7.40 | 7.73 | 7.40 | 7.47 | 122027 | 922218 | 0.27 | 3.75% |
| N 2009-08-28 | 7.52 | 7.58 | 7.18 | 7.20 | 35012 | 256295 | -0.38 | -5.01% |
| 2009-08-27 | 7.45 | 7.69 | 7.40 | 7.58 | 57599 | 435598 | 0.02 | 0.27% |
| 2009-08-26 | 7.18 | 7.66 | 7.07 | 7.56 | 73872 | 549147 | 0.31 | 4.28% |
| 2009-08-25 | 7.01 | 7.43 | 6.72 | 7.25 | 79663 | 568346 | 0.21 | 2.98% |
| 2009-08-24 | 6.79 | 7.07 | 6.72 | 7.04 | 39461 | 274266 | 0.25 | 3.68% |
| 2009-08-21 | 6.60 | 6.79 | 6.56 | 6.79 | 28943 | 194192 | 0.19 | 2.88% |
| 2009-08-20 | 6.26 | 6.64 | 6.26 | 6.60 | 27372 | 178471 | 0.25 | 3.94% |
| 2009-08-19 | 6.90 | 6.90 | 6.31 | 6.35 | 24343 | 161500 | -0.54 | -7.84% |
| 2009-08-18 | 6.69 | 6.90 | 6.62 | 6.89 | 25345 | 172073 | 0.20 | 2.99% |
| 2009-08-17 | 7.25 | 7.25 | 6.66 | 6.69 | 35769 | 247552 | -0.66 | -8.98% |
| 2009-08-14 | 7.88 | 7.89 | 7.32 | 7.35 | 31012 | 234931 | -0.52 | -6.61% |
| 2009-08-13 | 7.94 | 8.02 | 7.80 | 7.87 | 23675 | 186427 | -0.05 | -0.63% |
| 2009-08-12 | 8.38 | 8.46 | 7.90 | 7.92 | 33877 | 277913 | -0.46 | -5.49% |
| 2009-08-11 | 8.36 | 8.44 | 8.26 | 8.38 | 33226 | 277367 | 0.14 | 1.70% |
| 2009-08-07 | 8.39 | 8.55 | 8.20 | 8.24 | 46976 | 394560 | -0.15 | -1.79% |
| 2009-08-06 | 8.55 | 8.55 | 8.26 | 8.39 | 51491 | 432459 | -0.17 | -1.99% |
| 2009-08-05 | 8.37 | 8.62 | 8.35 | 8.56 | 59727 | 507160 | 0.18 | 2.15% |
| 2009-08-04 | 8.40 | 8.44 | 8.20 | 8.38 | 54170 | 450047 | -0.06 | -0.71% |
| 2009-08-03 | 8.45 | 8.47 | 8.27 | 8.44 | 45788 | 382860 | 0.03 | 0.36% |
| 2009-07-31 | 8.17 | 8.42 | 8.14 | 8.41 | 48393 | 400372 | 0.26 | 3.19% |
| 2009-07-30 | 8.23 | 8.35 | 7.95 | 8.15 | 44087 | 358912 | 0.02 | 0.25% |
| 2009-07-29 | 8.90 | 8.99 | 8.00 | 8.13 | 75615 | 654745 | -0.74 | -8.34% |
| N 2009-07-28 | 8.88 | 8.90 | 8.75 | 8.87 | 59322 | 523217 | -0.01 | -0.11% |
| 2009-07-27 | 8.81 | 8.88 | 8.72 | 8.88 | 55152 | 485806 | 0.07 | 0.80% |
| N 2009-07-24 | 8.88 | 8.97 | 8.52 | 8.81 | 69873 | 615176 | -0.05 | -0.56% |
| 2009-07-23 | 8.62 | 8.87 | 8.62 | 8.86 | 70812 | 618609 | 0.21 | 2.43% |
| 2009-07-22 | 8.57 | 8.67 | 8.50 | 8.65 | 59004 | 508590 | 0.07 | 0.82% |
| 2009-07-21 | 8.95 | 8.95 | 8.58 | 8.58 | 90761 | 789768 | -0.37 | -4.13% |
| N 2009-07-20 | 8.89 | 9.07 | 8.88 | 8.95 | 73583 | 660297 | 0.06 | 0.68% |
| N 2009-07-17 | 9.05 | 9.12 | 8.83 | 8.89 | 87673 | 782483 | -0.25 | -2.73% |
| N 2009-07-16 | 9.11 | 9.45 | 8.90 | 9.14 | 136297 | 1242768 | -0.22 | -2.35% |
| N 2009-07-15 | 9.93 | 10.47 | 9.23 | 9.36 | 279804 | 2750076 | -0.19 | -1.99% |
| N 2009-07-14 | 9.55 | 9.55 | 9.55 | 9.55 | 44952 | 429296 | 0.87 | 10.02% |
| N 2009-07-13 | 8.59 | 8.84 | 8.51 | 8.68 | 65447 | 567834 | 0.09 | 1.05% |
| 2009-07-09 | 8.58 | 8.65 | 8.47 | 8.59 | 55255 | 472295 | -0.05 | -0.58% |
| 2009-07-08 | 8.48 | 8.70 | 8.33 | 8.64 | 51807 | 445338 | 0.19 | 2.25% |
| 2009-07-07 | 8.68 | 8.68 | 8.35 | 8.45 | 61349 | 521023 | -0.25 | -2.87% |
| N 2009-07-06 | 8.55 | 8.98 | 8.46 | 8.70 | 151922 | 1320891 | 0.18 | 2.11% |
| 2009-07-03 | 8.29 | 8.60 | 8.11 | 8.52 | 117556 | 983416 | 0.16 | 1.91% |
| 2009-07-02 | 8.44 | 8.48 | 8.29 | 8.36 | 54430 | 455191 | -0.08 | -0.95% |
| N 2009-07-01 | 8.25 | 8.67 | 8.19 | 8.44 | 107918 | 903532 | 0.12 | 1.44% |
| 2009-06-30 | 8.05 | 8.40 | 7.92 | 8.32 | 89693 | 734144 | 0.33 | 4.13% |
| 2009-06-29 | 7.99 | 8.05 | 7.92 | 7.99 | 38843 | 310384 | -0.03 | -0.37% |
| 2009-06-26 | 8.05 | 8.13 | 7.92 | 8.02 | 47970 | 384312 | -0.01 | -0.12% |
| N 2009-06-25 | 7.95 | 8.13 | 7.88 | 8.03 | 54980 | 440933 | 0.10 | 1.26% |
| 2009-06-24 | 8.00 | 8.06 | 7.83 | 7.93 | 66690 | 528948 | -0.04 | -0.50% |
| N 2009-06-23 | 8.10 | 8.22 | 7.84 | 7.97 | 123352 | 986691 | -0.34 | -4.09% |
| N 2009-06-22 | 8.36 | 8.60 | 8.06 | 8.31 | 63612 | 532952 | 0.01 | 0.12% |
| 2009-06-19 | 8.49 | 8.57 | 8.20 | 8.30 | 90244 | 755087 | -0.20 | -2.35% |
| 2009-06-18 | 8.25 | 8.63 | 8.00 | 8.50 | 122902 | 1020679 | 0.55 | 6.92% |
| N 2009-06-17 | 8.08 | 8.28 | 7.92 | 7.95 | 84846 | 683092 | -0.02 | -0.25% |
| N 2009-06-16 | 7.55 | 8.13 | 7.53 | 7.97 | 89963 | 710977 | 0.27 | 3.51% |
| 2009-06-15 | 7.41 | 7.77 | 7.27 | 7.70 | 76324 | 576707 | 0.18 | 2.39% |
| 2009-06-12 | 7.41 | 7.88 | 7.40 | 7.52 | 125924 | 957424 | 0.33 | 4.59% |
| 2009-06-11 | 7.33 | 7.52 | 7.13 | 7.19 | 37343 | 272478 | -0.20 | -2.71% |
| 2009-06-10 | 7.41 | 7.55 | 7.32 | 7.39 | 46377 | 343568 | -0.05 | -0.67% |
| 2009-06-09 | 7.18 | 7.46 | 7.08 | 7.44 | 69073 | 504566 | 0.20 | 2.76% |
| 2009-06-08 | 7.03 | 7.34 | 6.95 | 7.24 | 40860 | 292133 | 0.17 | 2.40% |
| 2009-06-05 | 7.01 | 7.18 | 7.01 | 7.07 | 26406 | 187690 | 0.00 | 0.00% |
| 2009-06-04 | 7.13 | 7.16 | 6.91 | 7.07 | 31658 | 222609 | -0.16 | -2.21% |
| 2009-06-03 | 7.18 | 7.33 | 7.13 | 7.23 | 50608 | 365480 | 0.17 | 2.41% |
| 2009-06-02 | 7.11 | 7.18 | 7.00 | 7.06 | 29806 | 210658 | 0.00 | 0.00% |
| 2009-06-01 | 6.96 | 7.23 | 6.96 | 7.06 | 28875 | 204609 | 0.12 | 1.73% |
