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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 8.43 | 8.43 | 7.85 | 7.90 | 96448 | 786676 | -0.53 | -6.29% |
| 2009-11-25 | 8.25 | 8.47 | 8.06 | 8.43 | 92610 | 765998 | 0.17 | 2.06% |
| 2009-11-24 | 8.91 | 9.03 | 8.24 | 8.26 | 141755 | 1222903 | -0.63 | -7.09% |
| 2009-11-23 | 8.81 | 9.02 | 8.76 | 8.89 | 95102 | 844348 | 0.07 | 0.79% |
| 2009-11-20 | 8.97 | 8.99 | 8.71 | 8.82 | 135617 | 1199970 | -0.26 | -2.86% |
| 2009-11-19 | 8.79 | 9.20 | 8.71 | 9.08 | 204238 | 1831858 | 0.09 | 1.00% |
| 2009-11-18 | 8.24 | 9.06 | 8.17 | 8.99 | 192835 | 1647579 | 0.75 | 9.10% |
| 2009-11-17 | 8.35 | 8.38 | 8.16 | 8.24 | 76277 | 627419 | -0.08 | -0.96% |
| 2009-11-16 | 8.18 | 8.37 | 8.14 | 8.32 | 116696 | 967299 | 0.17 | 2.09% |
| 2009-11-13 | 8.06 | 8.18 | 8.00 | 8.15 | 66088 | 534788 | 0.09 | 1.12% |
| 2009-11-12 | 8.05 | 8.19 | 7.96 | 8.06 | 83816 | 678682 | 0.05 | 0.62% |
| 2009-11-11 | 8.06 | 8.07 | 7.85 | 8.01 | 59285 | 471368 | -0.04 | -0.50% |
| 2009-11-10 | 8.19 | 8.19 | 8.00 | 8.05 | 71086 | 572700 | -0.04 | -0.49% |
| 2009-11-09 | 8.04 | 8.26 | 8.00 | 8.09 | 67259 | 544820 | -0.01 | -0.12% |
| 2009-11-06 | 8.03 | 8.40 | 7.98 | 8.10 | 121500 | 997992 | 0.08 | 1.00% |
| 2009-11-05 | 8.02 | 8.06 | 7.84 | 8.02 | 81809 | 653537 | -0.01 | -0.12% |
| 2009-11-04 | 8.00 | 8.08 | 7.86 | 8.03 | 71152 | 567645 | 0.03 | 0.38% |
| 2009-11-03 | 7.87 | 8.06 | 7.78 | 8.00 | 98808 | 782916 | 0.18 | 2.30% |
| 2009-11-02 | 7.49 | 7.85 | 7.42 | 7.82 | 80093 | 610971 | 0.14 | 1.82% |
| 2009-10-30 | 7.63 | 7.89 | 7.60 | 7.68 | 70476 | 547667 | 0.13 | 1.72% |
| 2009-10-29 | 7.58 | 7.75 | 7.52 | 7.55 | 50558 | 385654 | -0.18 | -2.33% |
| 2009-10-28 | 7.78 | 7.86 | 7.52 | 7.73 | 78325 | 602605 | -0.11 | -1.40% |
| 2009-10-27 | 7.80 | 8.06 | 7.69 | 7.84 | 89415 | 704988 | -0.01 | -0.13% |
| 2009-10-26 | 8.08 | 8.08 | 7.70 | 7.85 | 121033 | 950878 | -0.24 | -2.97% |
| 2009-10-23 | 8.06 | 8.19 | 8.05 | 8.09 | 100395 | 814082 | 0.02 | 0.25% |
| 2009-10-22 | 8.03 | 8.20 | 8.00 | 8.07 | 84236 | 682392 | -0.02 | -0.25% |
| 2009-10-21 | 8.10 | 8.23 | 8.00 | 8.09 | 135937 | 1098675 | -0.18 | -2.18% |
| 2009-10-20 | 8.50 | 8.67 | 8.12 | 8.27 | 311748 | 2610031 | -0.07 | -0.84% |
| 2009-10-19 | 7.59 | 8.34 | 7.57 | 8.34 | 256872 | 2077170 | 0.76 | 10.03% |
| 2009-10-16 | 7.77 | 7.81 | 7.44 | 7.58 | 112666 | 854562 | -0.16 | -2.07% |
| 2009-10-15 | 7.79 | 7.98 | 7.58 | 7.74 | 133519 | 1038850 | 0.05 | 0.65% |
| 2009-10-14 | 7.78 | 7.97 | 7.63 | 7.69 | 148440 | 1156913 | -0.09 | -1.16% |
| 2009-10-13 | 7.50 | 7.85 | 7.46 | 7.78 | 138100 | 1056031 | 0.15 | 1.97% |
| 2009-10-12 | 7.55 | 7.97 | 7.48 | 7.63 | 196711 | 1526346 | -0.01 | -0.13% |
| 2009-10-09 | 7.26 | 7.75 | 7.22 | 7.64 | 199659 | 1493996 | 0.41 | 5.67% |
| 2009-09-30 | 7.16 | 7.59 | 7.14 | 7.23 | 217996 | 1607816 | 0.11 | 1.54% |
| 2009-09-29 | 7.17 | 7.42 | 7.02 | 7.12 | 183916 | 1318444 | -0.18 | -2.47% |
| 2009-09-28 | 7.65 | 7.91 | 7.15 | 7.30 | 266031 | 1988892 | -0.63 | -7.95% |
| N 2009-09-25 | 8.59 | 8.59 | 7.73 | 7.93 | 618132 | 5065731 | -0.01 | -0.13% |
| N 2009-09-24 | 7.94 | 7.94 | 7.94 | 7.94 | 54536 | 433020 | 0.72 | 9.97% |
| N 2009-09-23 | 7.22 | 7.22 | 7.22 | 7.22 | 17168 | 123952 | 0.66 | 10.06% |
| N 2009-09-22 | 6.56 | 6.56 | 6.56 | 6.56 | 9085 | 59599 | 0.60 | 10.07% |
| N 2009-09-21 | 5.96 | 5.96 | 5.96 | 5.96 | 1818 | 10835 | 0.54 | 9.96% |
| N 2009-09-18 | 5.42 | 5.42 | 5.42 | 5.42 | 563 | 3055 | 0.49 | 9.94% |
| N 2009-08-19 | 5.10 | 5.24 | 4.88 | 4.93 | 50331 | 256165 | -0.17 | -3.33% |
| 2009-08-18 | 4.93 | 5.11 | 4.90 | 5.10 | 39994 | 200814 | 0.09 | 1.80% |
| 2009-08-17 | 5.45 | 5.56 | 5.01 | 5.01 | 85285 | 443345 | -0.56 | -10.05% |
| 2009-08-14 | 5.58 | 5.89 | 5.50 | 5.57 | 100693 | 573141 | 0.00 | 0.00% |
| 2009-08-13 | 5.50 | 5.60 | 5.40 | 5.57 | 45532 | 251093 | 0.08 | 1.46% |
| 2009-08-12 | 5.86 | 5.99 | 5.47 | 5.49 | 93677 | 537612 | -0.44 | -7.42% |
| 2009-08-11 | 6.00 | 6.17 | 5.91 | 5.93 | 253565 | 1532174 | -0.06 | -1.00% |
| 2009-08-10 | 5.68 | 6.01 | 5.68 | 5.99 | 138992 | 817842 | 0.35 | 6.21% |
| 2009-08-07 | 5.74 | 5.85 | 5.62 | 5.64 | 62585 | 361445 | -0.11 | -1.91% |
| 2009-08-06 | 5.89 | 5.89 | 5.68 | 5.75 | 68063 | 393813 | -0.15 | -2.54% |
| 2009-08-05 | 5.96 | 5.99 | 5.80 | 5.90 | 100476 | 594044 | -0.05 | -0.84% |
| 2009-08-04 | 5.80 | 5.97 | 5.73 | 5.95 | 107405 | 628289 | 0.14 | 2.41% |
| 2009-08-03 | 5.65 | 5.81 | 5.65 | 5.81 | 63085 | 362899 | 0.15 | 2.65% |
| 2009-07-31 | 5.50 | 5.66 | 5.43 | 5.66 | 67330 | 375013 | 0.21 | 3.85% |
| 2009-07-30 | 5.53 | 5.63 | 5.27 | 5.45 | 76687 | 416175 | -0.07 | -1.27% |
| 2009-07-29 | 5.95 | 6.05 | 5.36 | 5.52 | 114271 | 662557 | -0.43 | -7.23% |
| 2009-07-28 | 5.93 | 5.98 | 5.88 | 5.95 | 83157 | 492184 | 0.02 | 0.34% |
| 2009-07-27 | 5.98 | 5.98 | 5.88 | 5.93 | 99373 | 588066 | -0.01 | -0.17% |
| 2009-07-24 | 5.85 | 6.04 | 5.80 | 5.94 | 177232 | 1051199 | 0.13 | 2.24% |
| 2009-07-23 | 5.72 | 5.85 | 5.72 | 5.81 | 50045 | 290107 | 0.06 | 1.04% |
| 2009-07-22 | 5.67 | 5.77 | 5.66 | 5.75 | 61326 | 350525 | 0.07 | 1.23% |
| 2009-07-21 | 5.86 | 5.91 | 5.67 | 5.68 | 93702 | 540511 | -0.18 | -3.07% |
| 2009-07-20 | 5.81 | 5.88 | 5.79 | 5.86 | 73604 | 430261 | 0.05 | 0.86% |
| 2009-07-17 | 5.83 | 5.87 | 5.75 | 5.81 | 62641 | 363161 | -0.02 | -0.34% |
| 2009-07-16 | 5.91 | 5.95 | 5.80 | 5.83 | 88499 | 516616 | -0.07 | -1.19% |
| 2009-07-15 | 5.90 | 5.96 | 5.86 | 5.90 | 85443 | 503972 | 0.01 | 0.17% |
| 2009-07-14 | 5.87 | 6.09 | 5.79 | 5.89 | 128155 | 755973 | 0.02 | 0.34% |
| 2009-07-13 | 5.66 | 5.89 | 5.62 | 5.87 | 142603 | 822975 | 0.21 | 3.71% |
| 2009-07-10 | 5.73 | 5.74 | 5.61 | 5.66 | 96035 | 544190 | -0.04 | -0.70% |
| 2009-07-09 | 5.54 | 5.73 | 5.51 | 5.70 | 112282 | 632847 | 0.16 | 2.89% |
| 2009-07-08 | 5.50 | 5.57 | 5.45 | 5.54 | 66969 | 369630 | 0.06 | 1.09% |
| 2009-07-07 | 5.45 | 5.55 | 5.45 | 5.48 | 77995 | 429203 | 0.03 | 0.55% |
| 2009-07-06 | 5.49 | 5.50 | 5.39 | 5.45 | 65683 | 358258 | 0.00 | 0.00% |
| 2009-07-03 | 5.41 | 5.47 | 5.33 | 5.45 | 65462 | 354059 | 0.00 | 0.00% |
| 2009-07-02 | 5.34 | 5.46 | 5.34 | 5.45 | 71322 | 385648 | 0.12 | 2.25% |
| 2009-07-01 | 5.32 | 5.39 | 5.29 | 5.33 | 35926 | 192003 | 0.02 | 0.38% |
| 2009-06-30 | 5.40 | 5.42 | 5.30 | 5.31 | 39854 | 212872 | -0.09 | -1.67% |
| 2009-06-29 | 5.35 | 5.41 | 5.30 | 5.40 | 65623 | 351672 | 0.05 | 0.94% |
| 2009-06-26 | 5.31 | 5.35 | 5.27 | 5.35 | 41350 | 219888 | 0.06 | 1.13% |
| 2009-06-25 | 5.38 | 5.39 | 5.26 | 5.29 | 62406 | 331336 | -0.09 | -1.67% |
| 2009-06-24 | 5.31 | 5.39 | 5.29 | 5.38 | 36883 | 197569 | 0.07 | 1.32% |
| 2009-06-23 | 5.36 | 5.38 | 5.25 | 5.31 | 72206 | 383884 | -0.11 | -2.03% |
| 2009-06-22 | 5.52 | 5.57 | 5.41 | 5.42 | 51692 | 284114 | -0.06 | -1.09% |
| 2009-06-19 | 5.47 | 5.53 | 5.41 | 5.48 | 46732 | 255967 | 0.02 | 0.37% |
| 2009-06-18 | 5.48 | 5.53 | 5.40 | 5.46 | 44672 | 243486 | 0.00 | 0.00% |
| 2009-06-17 | 5.40 | 5.48 | 5.34 | 5.46 | 39881 | 216171 | 0.07 | 1.30% |
| 2009-06-16 | 5.41 | 5.46 | 5.35 | 5.39 | 36768 | 198300 | -0.07 | -1.28% |
| 2009-06-15 | 5.35 | 5.47 | 5.33 | 5.46 | 47143 | 254122 | 0.12 | 2.25% |
| 2009-06-12 | 5.58 | 5.58 | 5.30 | 5.34 | 69579 | 377561 | -0.21 | -3.78% |
| 2009-06-11 | 5.66 | 5.75 | 5.51 | 5.55 | 71271 | 402765 | -0.16 | -2.80% |
| 2009-06-10 | 5.58 | 5.77 | 5.50 | 5.71 | 99416 | 559194 | 0.13 | 2.33% |
| 2009-06-09 | 5.77 | 5.87 | 5.43 | 5.58 | 116103 | 642973 | -0.11 | -1.93% |
| 2009-06-08 | 5.54 | 5.88 | 5.51 | 5.69 | 126584 | 722085 | 0.10 | 1.79% |
| 2009-06-05 | 5.65 | 5.75 | 5.55 | 5.59 | 97590 | 549587 | -0.11 | -1.93% |
| 2009-06-04 | 5.40 | 5.80 | 5.32 | 5.70 | 189649 | 1062691 | 0.30 | 5.56% |
| 2009-06-03 | 5.43 | 5.51 | 5.35 | 5.40 | 49534 | 267478 | -0.03 | -0.55% |
| 2009-06-02 | 5.39 | 5.53 | 5.38 | 5.43 | 56403 | 307887 | 0.07 | 1.31% |
| 2009-06-01 | 5.36 | 5.45 | 5.33 | 5.36 | 49686 | 266755 | 0.05 | 0.94% |
| 2009-05-27 | 5.44 | 5.51 | 5.26 | 5.31 | 52120 | 278813 | -0.10 | -1.85% |
