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 | 8.80 | 9.52 | 8.80 | 9.37 | 63140 | 585342 | 0.51 | 5.76% |
| 2009-11-24 | 9.58 | 9.78 | 8.70 | 8.86 | 67084 | 622677 | -0.63 | -6.64% |
| 2009-11-23 | 9.38 | 9.54 | 9.28 | 9.49 | 34021 | 320140 | 0.12 | 1.28% |
| 2009-11-20 | 9.21 | 9.39 | 9.06 | 9.37 | 37564 | 347426 | 0.16 | 1.74% |
| 2009-11-19 | 9.17 | 9.28 | 9.03 | 9.21 | 31219 | 285237 | 0.03 | 0.33% |
| 2009-11-18 | 9.22 | 9.31 | 9.02 | 9.18 | 33421 | 305864 | -0.03 | -0.33% |
| 2009-11-17 | 9.08 | 9.33 | 9.01 | 9.21 | 49761 | 457788 | 0.19 | 2.11% |
| 2009-11-16 | 8.91 | 9.02 | 8.81 | 9.02 | 45745 | 408853 | 0.22 | 2.50% |
| 2009-11-13 | 8.60 | 8.82 | 8.57 | 8.80 | 24268 | 211087 | 0.15 | 1.73% |
| 2009-11-12 | 8.80 | 8.86 | 8.54 | 8.65 | 45869 | 398721 | -0.05 | -0.57% |
| 2009-11-11 | 8.83 | 9.07 | 8.68 | 8.70 | 38158 | 338160 | -0.18 | -2.03% |
| 2009-11-10 | 8.80 | 8.97 | 8.71 | 8.88 | 49570 | 439501 | 0.21 | 2.42% |
| 2009-11-09 | 8.69 | 8.75 | 8.40 | 8.67 | 34560 | 297168 | 0.02 | 0.23% |
| 2009-11-06 | 8.64 | 8.99 | 8.56 | 8.65 | 57411 | 503867 | 0.04 | 0.47% |
| 2009-11-05 | 8.38 | 8.73 | 8.36 | 8.61 | 39733 | 338977 | 0.22 | 2.62% |
| 2009-11-04 | 8.42 | 8.47 | 8.28 | 8.39 | 30625 | 256085 | -0.03 | -0.36% |
| 2009-11-03 | 8.40 | 8.50 | 8.25 | 8.42 | 41139 | 345493 | 0.10 | 1.20% |
| 2009-11-02 | 7.96 | 8.32 | 7.88 | 8.32 | 35887 | 293883 | 0.28 | 3.48% |
| 2009-10-29 | 7.94 | 8.28 | 7.71 | 8.04 | 29695 | 237662 | 0.04 | 0.50% |
| 2009-10-28 | 8.08 | 8.23 | 7.86 | 8.00 | 29512 | 236494 | -0.15 | -1.84% |
| 2009-10-27 | 8.46 | 8.46 | 8.10 | 8.15 | 50476 | 416103 | -0.39 | -4.57% |
| 2009-10-26 | 8.04 | 8.74 | 8.00 | 8.54 | 109211 | 923924 | 0.57 | 7.15% |
| 2009-10-23 | 7.94 | 8.05 | 7.91 | 7.97 | 32801 | 261705 | 0.04 | 0.50% |
| 2009-10-22 | 8.00 | 8.07 | 7.90 | 7.93 | 31181 | 248578 | -0.14 | -1.74% |
| 2009-10-21 | 8.00 | 8.27 | 7.95 | 8.07 | 52919 | 430106 | 0.03 | 0.37% |
| 2009-10-20 | 8.02 | 8.10 | 7.88 | 8.04 | 55667 | 444297 | -0.03 | -0.37% |
| 2009-10-19 | 8.00 | 8.35 | 7.95 | 8.07 | 80138 | 650740 | 0.02 | 0.25% |
| 2009-10-16 | 7.82 | 8.08 | 7.76 | 8.05 | 79986 | 635361 | 0.31 | 4.00% |
| 2009-10-15 | 7.74 | 7.91 | 7.59 | 7.74 | 68334 | 528557 | 0.11 | 1.44% |
| 2009-10-14 | 7.41 | 7.74 | 7.31 | 7.63 | 48248 | 364490 | 0.22 | 2.97% |
| 2009-10-13 | 7.34 | 7.45 | 7.24 | 7.41 | 22083 | 162592 | 0.02 | 0.27% |
| 2009-10-12 | 7.22 | 7.50 | 7.08 | 7.39 | 30173 | 218801 | 0.17 | 2.35% |
| 2009-10-09 | 6.99 | 7.25 | 6.99 | 7.22 | 18145 | 129303 | 0.28 | 4.04% |
| 2009-09-30 | 6.90 | 7.10 | 6.80 | 6.94 | 12867 | 89424 | -0.05 | -0.71% |
| 2009-09-29 | 7.42 | 7.42 | 6.78 | 6.99 | 24309 | 171214 | -0.49 | -6.55% |
| 2009-09-28 | 7.48 | 7.76 | 7.41 | 7.48 | 39995 | 304343 | 0.01 | 0.13% |
| 2009-09-25 | 7.44 | 7.59 | 7.31 | 7.47 | 16592 | 123597 | -0.04 | -0.53% |
| 2009-09-24 | 7.75 | 7.76 | 7.28 | 7.51 | 38345 | 289400 | -0.24 | -3.10% |
| 2009-09-23 | 7.51 | 8.00 | 7.40 | 7.75 | 45469 | 348491 | 0.09 | 1.18% |
| 2009-09-22 | 7.88 | 7.97 | 7.65 | 7.66 | 44457 | 346051 | -0.36 | -4.49% |
| 2009-09-21 | 7.22 | 8.05 | 7.08 | 8.02 | 71371 | 549102 | 0.70 | 9.56% |
| N 2009-09-18 | 7.52 | 7.69 | 7.26 | 7.32 | 27983 | 209175 | -0.23 | -3.05% |
| 2009-09-17 | 7.36 | 7.60 | 7.31 | 7.55 | 36254 | 271880 | 0.23 | 3.14% |
| 2009-09-16 | 7.37 | 7.40 | 7.12 | 7.32 | 27779 | 202144 | -0.06 | -0.81% |
| 2009-09-15 | 7.21 | 7.48 | 7.17 | 7.38 | 25785 | 189199 | 0.17 | 2.36% |
| 2009-09-14 | 7.21 | 7.39 | 7.15 | 7.21 | 20497 | 147967 | 0.06 | 0.84% |
| N 2009-09-11 | 7.12 | 7.32 | 7.08 | 7.15 | 22580 | 162195 | 0.05 | 0.70% |
| 2009-09-10 | 7.01 | 7.28 | 6.84 | 7.10 | 28594 | 203583 | 0.09 | 1.28% |
| 2009-09-09 | 7.02 | 7.14 | 6.83 | 7.01 | 16761 | 116691 | -0.01 | -0.14% |
| 2009-09-08 | 7.00 | 7.10 | 6.82 | 7.02 | 18804 | 131504 | 0.03 | 0.43% |
| 2009-09-07 | 6.80 | 7.25 | 6.71 | 6.99 | 34062 | 239161 | 0.23 | 3.40% |
| 2009-09-04 | 6.65 | 6.83 | 6.60 | 6.76 | 18862 | 127098 | 0.05 | 0.74% |
| 2009-09-03 | 6.35 | 6.87 | 6.35 | 6.71 | 24731 | 164098 | 0.26 | 4.03% |
| 2009-09-02 | 6.45 | 6.55 | 6.21 | 6.45 | 8630 | 55256 | 0.09 | 1.42% |
| 2009-09-01 | 6.42 | 6.66 | 6.20 | 6.36 | 17259 | 110787 | -0.27 | -4.07% |
| 2009-08-31 | 7.00 | 7.01 | 6.63 | 6.63 | 26746 | 181136 | -0.74 | -10.04% |
| 2009-08-27 | 7.49 | 7.69 | 7.19 | 7.37 | 50867 | 377906 | 0.22 | 3.08% |
| N 2009-08-26 | 6.70 | 7.15 | 6.61 | 7.15 | 18113 | 126481 | 0.65 | 10.00% |
| N 2009-08-25 | 6.88 | 6.88 | 6.29 | 6.50 | 20668 | 135441 | -0.39 | -5.66% |
| 2009-08-24 | 6.79 | 6.98 | 6.70 | 6.89 | 21132 | 144175 | 0.09 | 1.32% |
| 2009-08-21 | 6.85 | 6.89 | 6.64 | 6.80 | 19225 | 129719 | 0.05 | 0.74% |
| 2009-08-20 | 6.50 | 6.86 | 6.45 | 6.75 | 13374 | 88877 | 0.26 | 4.01% |
| 2009-08-19 | 6.70 | 6.87 | 6.44 | 6.49 | 23719 | 158660 | -0.21 | -3.13% |
| 2009-08-18 | 6.43 | 6.72 | 6.40 | 6.70 | 19171 | 126065 | 0.25 | 3.88% |
| 2009-08-17 | 7.02 | 7.03 | 6.36 | 6.45 | 20400 | 136201 | -0.56 | -7.99% |
| 2009-08-14 | 7.61 | 7.68 | 7.01 | 7.01 | 22336 | 162676 | -0.57 | -7.52% |
| 2009-08-13 | 7.53 | 7.70 | 7.49 | 7.58 | 22247 | 168963 | -0.03 | -0.39% |
| N 2009-08-12 | 8.14 | 8.14 | 7.54 | 7.61 | 21332 | 166260 | -0.48 | -5.93% |
| N 2009-08-11 | 7.95 | 8.12 | 7.93 | 8.09 | 18749 | 151039 | 0.17 | 2.15% |
| 2009-08-10 | 8.19 | 8.31 | 7.83 | 7.92 | 22470 | 179508 | -0.10 | -1.25% |
| N 2009-08-07 | 8.23 | 8.39 | 8.00 | 8.02 | 24846 | 202290 | -0.27 | -3.26% |
| 2009-08-06 | 8.50 | 8.50 | 8.15 | 8.29 | 34016 | 282189 | -0.29 | -3.38% |
| 2009-08-05 | 8.80 | 8.85 | 8.41 | 8.58 | 49766 | 429531 | -0.29 | -3.27% |
| 2009-08-04 | 8.65 | 8.89 | 8.35 | 8.87 | 66270 | 569091 | 0.19 | 2.19% |
| 2009-08-03 | 8.44 | 8.80 | 8.44 | 8.68 | 59870 | 519190 | 0.26 | 3.09% |
| 2009-07-31 | 8.22 | 8.50 | 8.22 | 8.42 | 61091 | 512483 | 0.25 | 3.06% |
| 2009-07-30 | 7.95 | 8.17 | 7.80 | 8.17 | 49157 | 395035 | 0.27 | 3.42% |
| 2009-07-29 | 8.31 | 8.69 | 7.60 | 7.90 | 94404 | 780662 | -0.41 | -4.93% |
| 2009-07-28 | 7.81 | 8.38 | 7.70 | 8.31 | 99150 | 798049 | 0.53 | 6.81% |
| 2009-07-27 | 7.69 | 7.80 | 7.63 | 7.78 | 38187 | 295544 | 0.09 | 1.17% |
| 2009-07-24 | 7.76 | 7.84 | 7.51 | 7.69 | 38549 | 296564 | -0.05 | -0.65% |
| 2009-07-23 | 7.78 | 7.83 | 7.65 | 7.74 | 32272 | 249695 | -0.01 | -0.13% |
| 2009-07-22 | 7.73 | 7.81 | 7.65 | 7.75 | 30089 | 232176 | 0.10 | 1.31% |
| 2009-07-21 | 8.10 | 8.16 | 7.62 | 7.65 | 45609 | 358103 | -0.44 | -5.44% |
| 2009-07-20 | 7.95 | 8.20 | 7.95 | 8.09 | 52763 | 426728 | 0.15 | 1.89% |
| 2009-07-17 | 7.83 | 8.04 | 7.82 | 7.94 | 50038 | 397009 | 0.11 | 1.41% |
| 2009-07-16 | 7.85 | 7.95 | 7.71 | 7.83 | 38496 | 301459 | -0.01 | -0.13% |
| 2009-07-15 | 7.88 | 8.00 | 7.78 | 7.84 | 44108 | 346590 | -0.04 | -0.51% |
| 2009-07-14 | 7.86 | 8.03 | 7.80 | 7.88 | 36717 | 290477 | 0.05 | 0.64% |
| 2009-07-13 | 7.90 | 8.08 | 7.76 | 7.83 | 41497 | 327330 | -0.15 | -1.88% |
| 2009-07-10 | 8.07 | 8.12 | 7.87 | 7.98 | 49966 | 397414 | -0.15 | -1.84% |
| 2009-07-09 | 7.67 | 8.26 | 7.65 | 8.13 | 77968 | 624854 | 0.50 | 6.55% |
| 2009-07-08 | 7.59 | 7.70 | 7.46 | 7.63 | 35348 | 268574 | 0.08 | 1.06% |
| 2009-07-07 | 7.44 | 7.70 | 7.41 | 7.55 | 50819 | 383320 | 0.12 | 1.61% |
| 2009-07-06 | 7.50 | 7.68 | 7.35 | 7.43 | 50488 | 377935 | -0.17 | -2.24% |
| 2009-07-03 | 7.20 | 7.78 | 7.16 | 7.60 | 74389 | 555906 | 0.37 | 5.12% |
| 2009-07-02 | 7.18 | 7.28 | 7.11 | 7.23 | 26855 | 193186 | 0.10 | 1.40% |
| 2009-07-01 | 7.23 | 7.25 | 7.10 | 7.13 | 26825 | 192114 | -0.09 | -1.25% |
| 2009-06-30 | 7.15 | 7.43 | 7.15 | 7.22 | 47442 | 346214 | 0.10 | 1.40% |
| 2009-06-29 | 7.18 | 7.25 | 7.06 | 7.12 | 28988 | 206688 | -0.04 | -0.56% |
| 2009-06-26 | 7.37 | 7.40 | 7.14 | 7.16 | 26423 | 190649 | -0.17 | -2.32% |
| 2009-06-25 | 7.31 | 7.45 | 7.23 | 7.33 | 45530 | 334927 | -0.01 | -0.14% |
| 2009-06-24 | 7.15 | 7.38 | 7.08 | 7.34 | 61733 | 448206 | 0.29 | 4.11% |
| N 2009-06-23 | 7.10 | 7.15 | 6.99 | 7.05 | 24246 | 170874 | -0.07 | -0.98% |
| 2009-06-22 | 7.16 | 7.21 | 7.04 | 7.12 | 27194 | 194015 | 0.00 | 0.00% |
| 2009-06-19 | 7.10 | 7.17 | 7.00 | 7.12 | 31083 | 220242 | -0.01 | -0.14% |
| N 2009-06-18 | 7.19 | 7.22 | 7.00 | 7.13 | 35974 | 255063 | -0.06 | -0.83% |
| N 2009-06-17 | 7.27 | 7.27 | 6.91 | 7.19 | 42871 | 303306 | -0.08 | -1.10% |
| 2009-06-15 | 7.13 | 7.27 | 7.09 | 7.27 | 27270 | 196078 | 0.12 | 1.68% |
| 2009-06-12 | 7.27 | 7.35 | 7.09 | 7.15 | 32194 | 232216 | -0.10 | -1.38% |
| 2009-06-11 | 7.20 | 7.30 | 7.09 | 7.25 | 44339 | 318270 | -0.01 | -0.14% |
| 2009-06-10 | 7.20 | 7.34 | 7.10 | 7.26 | 41574 | 300437 | -0.04 | -0.55% |
| N 2009-06-09 | 7.21 | 7.36 | 7.08 | 7.30 | 44069 | 318431 | 0.08 | 1.11% |
| N 2009-06-08 | 7.37 | 7.56 | 7.20 | 7.22 | 55587 | 405074 | -0.27 | -3.60% |
| N 2009-06-05 | 7.75 | 8.09 | 7.45 | 7.49 | 107893 | 831232 | -0.45 | -5.67% |
| N 2009-06-04 | 8.28 | 8.31 | 7.60 | 7.94 | 214051 | 1720260 | 0.03 | 0.38% |
| 2009-06-03 | 7.11 | 7.91 | 7.11 | 7.91 | 118057 | 907351 | 0.72 | 10.01% |
| N 2009-06-02 | 7.90 | 7.90 | 7.11 | 7.19 | 195593 | 1467843 | -0.16 | -2.18% |
| N 2009-06-01 | 7.35 | 7.35 | 7.35 | 7.35 | 9513 | 69922 | 0.67 | 10.03% |
