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 | 8.20 | 8.28 | 7.65 | 7.77 | 56072 | 446878 | -0.63 | -7.50% |
| 2009-11-26 | 8.90 | 9.08 | 8.40 | 8.40 | 110469 | 964498 | -0.61 | -6.77% |
| 2009-11-25 | 8.32 | 9.11 | 8.28 | 9.01 | 184914 | 1600282 | 0.73 | 8.82% |
| 2009-11-24 | 8.60 | 8.76 | 7.92 | 8.28 | 104397 | 877256 | -0.17 | -2.01% |
| 2009-11-23 | 8.13 | 8.45 | 8.09 | 8.45 | 77031 | 632870 | 0.17 | 2.05% |
| 2009-11-20 | 8.42 | 8.57 | 8.27 | 8.28 | 159426 | 1337481 | 0.14 | 1.72% |
| 2009-11-19 | 8.03 | 8.14 | 7.84 | 8.14 | 70053 | 558987 | 0.13 | 1.62% |
| 2009-11-18 | 7.89 | 8.19 | 7.89 | 8.01 | 100529 | 810283 | 0.20 | 2.56% |
| 2009-11-17 | 7.84 | 7.85 | 7.71 | 7.81 | 49806 | 388277 | 0.01 | 0.13% |
| 2009-11-16 | 7.65 | 7.80 | 7.60 | 7.80 | 53528 | 414117 | 0.21 | 2.77% |
| 2009-11-13 | 7.57 | 7.65 | 7.45 | 7.59 | 26553 | 200466 | 0.00 | 0.00% |
| 2009-11-12 | 7.61 | 7.69 | 7.52 | 7.59 | 34664 | 264143 | 0.04 | 0.53% |
| 2009-11-11 | 7.68 | 7.68 | 7.43 | 7.55 | 34225 | 258510 | -0.13 | -1.69% |
| 2009-11-10 | 7.81 | 7.88 | 7.66 | 7.68 | 37917 | 292424 | -0.12 | -1.54% |
| 2009-11-09 | 7.71 | 7.90 | 7.66 | 7.80 | 59158 | 461270 | 0.07 | 0.91% |
| 2009-11-06 | 7.71 | 7.95 | 7.58 | 7.73 | 60902 | 469521 | 0.02 | 0.26% |
| 2009-11-05 | 7.69 | 7.96 | 7.63 | 7.71 | 46683 | 362859 | 0.02 | 0.26% |
| 2009-11-04 | 7.80 | 7.84 | 7.60 | 7.69 | 48321 | 371566 | -0.15 | -1.91% |
| 2009-11-03 | 7.56 | 7.85 | 7.45 | 7.84 | 71971 | 547113 | 0.28 | 3.70% |
| 2009-11-02 | 7.29 | 7.66 | 7.09 | 7.56 | 60304 | 446200 | 0.15 | 2.02% |
| 2009-10-30 | 7.68 | 7.68 | 7.38 | 7.41 | 49224 | 368148 | -0.04 | -0.54% |
| 2009-10-29 | 7.35 | 7.62 | 7.28 | 7.45 | 51575 | 384363 | -0.05 | -0.67% |
| 2009-10-28 | 7.30 | 7.50 | 7.16 | 7.50 | 68866 | 505351 | 0.19 | 2.60% |
| 2009-10-27 | 7.57 | 7.57 | 7.26 | 7.31 | 69150 | 506068 | -0.31 | -4.07% |
| 2009-10-26 | 7.82 | 7.83 | 7.47 | 7.62 | 104642 | 796400 | -0.32 | -4.03% |
| 2009-10-23 | 7.84 | 8.38 | 7.75 | 7.94 | 194109 | 1576359 | 0.24 | 3.12% |
| 2009-10-22 | 7.10 | 7.70 | 7.10 | 7.70 | 161202 | 1221672 | 0.70 | 10.00% |
| 2009-10-21 | 7.07 | 7.09 | 6.93 | 7.00 | 68835 | 482337 | 0.02 | 0.29% |
| 2009-10-20 | 6.83 | 7.00 | 6.75 | 6.98 | 51688 | 355530 | 0.15 | 2.20% |
| 2009-10-19 | 6.65 | 6.86 | 6.51 | 6.83 | 40201 | 269012 | 0.22 | 3.33% |
| 2009-10-16 | 6.67 | 6.73 | 6.45 | 6.61 | 32300 | 212176 | -0.12 | -1.78% |
| 2009-10-15 | 6.74 | 6.78 | 6.62 | 6.73 | 25282 | 169058 | 0.00 | 0.00% |
| 2009-10-14 | 6.63 | 6.88 | 6.57 | 6.73 | 33846 | 226798 | 0.12 | 1.81% |
| 2009-10-13 | 6.52 | 6.62 | 6.40 | 6.61 | 25080 | 163168 | 0.08 | 1.23% |
| 2009-10-12 | 6.50 | 6.66 | 6.42 | 6.53 | 22089 | 144537 | 0.03 | 0.46% |
| 2009-10-09 | 6.25 | 6.50 | 6.20 | 6.50 | 25202 | 160952 | 0.35 | 5.69% |
| 2009-09-30 | 6.12 | 6.35 | 6.12 | 6.15 | 20237 | 125982 | 0.02 | 0.33% |
| 2009-09-29 | 6.50 | 6.53 | 5.97 | 6.13 | 31058 | 191982 | -0.33 | -5.11% |
| 2009-09-28 | 6.77 | 7.02 | 6.42 | 6.46 | 29118 | 195466 | -0.49 | -7.05% |
| 2009-09-25 | 7.20 | 7.20 | 6.94 | 6.95 | 23652 | 166294 | -0.18 | -2.52% |
| 2009-09-24 | 7.00 | 7.21 | 6.92 | 7.13 | 31410 | 223797 | 0.10 | 1.42% |
| 2009-09-23 | 7.28 | 7.35 | 6.91 | 7.03 | 46633 | 330200 | -0.20 | -2.77% |
| 2009-09-22 | 7.56 | 7.65 | 7.21 | 7.23 | 62114 | 460553 | -0.47 | -6.10% |
| 2009-09-21 | 7.71 | 7.88 | 7.38 | 7.70 | 73677 | 558802 | -0.23 | -2.90% |
| N 2009-09-18 | 8.76 | 8.76 | 7.70 | 7.93 | 143322 | 1191793 | -0.04 | -0.50% |
| N 2009-09-16 | 7.85 | 8.34 | 7.80 | 7.97 | 82225 | 665490 | 0.12 | 1.53% |
| N 2009-09-15 | 7.99 | 8.00 | 7.77 | 7.85 | 61526 | 484628 | -0.10 | -1.26% |
| N 2009-09-14 | 7.55 | 7.99 | 7.55 | 7.95 | 86872 | 682690 | 0.47 | 6.28% |
| N 2009-09-11 | 7.50 | 7.63 | 7.30 | 7.48 | 46825 | 350531 | 0.06 | 0.81% |
| N 2009-09-10 | 7.73 | 7.73 | 7.40 | 7.42 | 61435 | 461669 | -0.37 | -4.75% |
| 2009-09-09 | 7.84 | 7.95 | 7.59 | 7.79 | 70588 | 546928 | -0.05 | -0.64% |
| 2009-09-08 | 7.26 | 7.99 | 7.21 | 7.84 | 103208 | 791168 | 0.55 | 7.54% |
| 2009-09-07 | 7.36 | 7.63 | 7.17 | 7.29 | 69243 | 513662 | 0.00 | 0.00% |
| 2009-09-04 | 7.19 | 7.38 | 7.16 | 7.29 | 47482 | 344860 | -0.01 | -0.14% |
| 2009-09-03 | 6.92 | 7.45 | 6.89 | 7.30 | 60688 | 438954 | 0.32 | 4.58% |
| 2009-09-02 | 6.92 | 7.09 | 6.70 | 6.98 | 40805 | 281971 | 0.06 | 0.87% |
| 2009-09-01 | 7.01 | 7.38 | 6.92 | 6.92 | 54909 | 394400 | -0.28 | -3.89% |
| 2009-08-31 | 7.16 | 7.65 | 6.80 | 7.20 | 91063 | 654058 | -0.09 | -1.24% |
| 2009-08-28 | 7.60 | 7.79 | 7.23 | 7.29 | 73383 | 546931 | -0.52 | -6.66% |
| 2009-08-27 | 8.10 | 8.18 | 7.61 | 7.81 | 103025 | 815169 | -0.33 | -4.05% |
| 2009-08-26 | 8.10 | 8.51 | 7.90 | 8.14 | 138865 | 1138951 | -0.13 | -1.57% |
| 2009-08-25 | 7.59 | 8.58 | 7.26 | 8.27 | 199039 | 1590916 | 0.47 | 6.03% |
| 2009-08-24 | 7.49 | 8.10 | 7.39 | 7.80 | 193388 | 1496312 | 0.33 | 4.42% |
| 2009-08-21 | 6.50 | 7.50 | 6.45 | 7.47 | 151769 | 1084193 | 0.62 | 9.05% |
| 2009-08-20 | 6.20 | 7.08 | 5.87 | 6.85 | 89422 | 566320 | 0.34 | 5.22% |
| N 2009-08-19 | 7.23 | 7.23 | 6.51 | 6.51 | 76211 | 519878 | -0.72 | -9.96% |
| N 2009-08-18 | 7.00 | 7.37 | 6.85 | 7.23 | 133823 | 956587 | 0.45 | 6.64% |
| N 2009-08-17 | 6.40 | 6.78 | 6.38 | 6.78 | 60820 | 407012 | 0.62 | 10.06% |
| 2009-08-14 | 6.62 | 6.65 | 6.12 | 6.16 | 21041 | 133421 | -0.44 | -6.67% |
| 2009-08-13 | 6.70 | 6.80 | 6.41 | 6.60 | 22506 | 148216 | -0.15 | -2.22% |
| N 2009-08-12 | 7.17 | 7.17 | 6.68 | 6.75 | 30213 | 208565 | -0.47 | -6.51% |
| N 2009-08-11 | 7.02 | 7.22 | 6.98 | 7.22 | 24459 | 173239 | 0.18 | 2.56% |
| 2009-08-10 | 7.29 | 7.32 | 6.98 | 7.04 | 33304 | 237441 | -0.09 | -1.26% |
| 2009-08-07 | 7.05 | 7.49 | 7.00 | 7.13 | 85502 | 618600 | 0.11 | 1.57% |
| 2009-08-06 | 6.84 | 7.15 | 6.70 | 7.02 | 52128 | 364591 | 0.15 | 2.18% |
| 2009-08-05 | 6.81 | 6.93 | 6.69 | 6.87 | 24930 | 170247 | 0.04 | 0.59% |
| 2009-08-04 | 6.92 | 6.93 | 6.69 | 6.83 | 27540 | 186768 | -0.08 | -1.16% |
| 2009-08-03 | 6.84 | 7.01 | 6.82 | 6.91 | 30760 | 212755 | 0.05 | 0.73% |
| N 2009-07-31 | 6.60 | 6.95 | 6.60 | 6.86 | 37322 | 255994 | 0.30 | 4.57% |
| 2009-07-30 | 6.48 | 6.70 | 6.40 | 6.56 | 31701 | 207095 | 0.01 | 0.15% |
| 2009-07-29 | 6.94 | 7.08 | 6.26 | 6.55 | 51599 | 348627 | -0.41 | -5.89% |
| 2009-07-28 | 7.05 | 7.05 | 6.88 | 6.96 | 34382 | 238236 | -0.09 | -1.28% |
| N 2009-07-27 | 6.95 | 7.10 | 6.92 | 7.05 | 37011 | 258426 | 0.06 | 0.86% |
| 2009-07-24 | 7.22 | 7.24 | 6.85 | 6.99 | 56055 | 394878 | -0.28 | -3.85% |
| N 2009-07-23 | 7.00 | 7.28 | 6.94 | 7.27 | 66302 | 474211 | 0.26 | 3.71% |
| 2009-07-22 | 6.87 | 7.12 | 6.83 | 7.01 | 35563 | 248465 | 0.14 | 2.04% |
| 2009-07-21 | 7.19 | 7.19 | 6.80 | 6.87 | 45397 | 316921 | -0.32 | -4.45% |
| 2009-07-20 | 7.27 | 7.33 | 7.12 | 7.19 | 53477 | 385919 | -0.07 | -0.96% |
| 2009-07-17 | 6.96 | 7.27 | 6.82 | 7.26 | 49085 | 344636 | 0.38 | 5.52% |
| 2009-07-16 | 7.01 | 7.20 | 6.80 | 6.88 | 56610 | 395406 | -0.22 | -3.10% |
| 2009-07-15 | 7.29 | 7.49 | 7.05 | 7.10 | 111900 | 813904 | 0.08 | 1.14% |
| 2009-07-14 | 6.71 | 7.05 | 6.70 | 7.02 | 60973 | 418704 | 0.25 | 3.69% |
| 2009-07-13 | 6.75 | 6.94 | 6.68 | 6.77 | 46479 | 316200 | -0.08 | -1.17% |
| 2009-07-10 | 6.80 | 7.16 | 6.80 | 6.85 | 97198 | 678034 | 0.18 | 2.70% |
| 2009-07-09 | 6.38 | 6.67 | 6.37 | 6.67 | 52714 | 345592 | 0.23 | 3.57% |
| 2009-07-08 | 6.46 | 6.54 | 6.20 | 6.44 | 39298 | 251158 | -0.11 | -1.68% |
| 2009-07-07 | 6.55 | 6.77 | 6.53 | 6.55 | 54941 | 365550 | 0.01 | 0.15% |
| 2009-07-06 | 6.75 | 6.75 | 6.52 | 6.54 | 51042 | 336136 | -0.23 | -3.40% |
| 2009-07-03 | 6.60 | 6.95 | 6.52 | 6.77 | 76829 | 514021 | 0.14 | 2.11% |
| 2009-07-02 | 6.64 | 6.77 | 6.46 | 6.63 | 65320 | 427907 | -0.01 | -0.15% |
| 2009-07-01 | 6.67 | 6.90 | 6.51 | 6.64 | 61593 | 410959 | -0.13 | -1.92% |
| 2009-06-30 | 7.00 | 7.13 | 6.66 | 6.77 | 80029 | 555127 | -0.43 | -5.97% |
| 2009-06-29 | 6.80 | 7.40 | 6.41 | 7.20 | 183384 | 1247986 | 0.45 | 6.67% |
| 2009-06-26 | 6.00 | 6.75 | 5.98 | 6.75 | 100303 | 663552 | 0.61 | 9.94% |
| 2009-06-25 | 6.59 | 6.59 | 6.10 | 6.14 | 191109 | 1213805 | 0.09 | 1.49% |
| 2009-06-24 | 5.80 | 6.05 | 5.76 | 6.05 | 39406 | 237078 | 0.55 | 10.00% |
| N 2009-06-23 | 5.63 | 5.63 | 5.41 | 5.50 | 26073 | 143469 | -0.13 | -2.31% |
| 2009-06-22 | 5.80 | 5.87 | 5.60 | 5.63 | 54184 | 310771 | -0.07 | -1.23% |
| 2009-06-19 | 5.49 | 5.76 | 5.48 | 5.70 | 52053 | 292398 | 0.21 | 3.83% |
| 2009-06-18 | 5.55 | 5.57 | 5.45 | 5.49 | 20455 | 112281 | -0.05 | -0.90% |
| 2009-06-17 | 5.37 | 5.60 | 5.35 | 5.54 | 27338 | 150750 | 0.17 | 3.17% |
| 2009-06-16 | 5.35 | 5.43 | 5.31 | 5.37 | 10703 | 57539 | -0.03 | -0.56% |
| 2009-06-15 | 5.27 | 5.42 | 5.27 | 5.40 | 12020 | 64075 | 0.12 | 2.27% |
| 2009-06-12 | 5.56 | 5.56 | 5.23 | 5.28 | 23888 | 129102 | -0.29 | -5.21% |
| 2009-06-11 | 5.56 | 5.65 | 5.47 | 5.57 | 23702 | 131541 | 0.03 | 0.54% |
| 2009-06-10 | 5.59 | 5.75 | 5.48 | 5.54 | 46577 | 262920 | -0.06 | -1.07% |
| 2009-06-09 | 5.39 | 5.62 | 5.33 | 5.60 | 30475 | 167729 | 0.22 | 4.09% |
| 2009-06-08 | 5.47 | 5.47 | 5.33 | 5.38 | 19990 | 107896 | -0.06 | -1.10% |
| 2009-06-05 | 5.55 | 5.56 | 5.41 | 5.44 | 18683 | 101957 | -0.05 | -0.91% |
| 2009-06-04 | 5.52 | 5.58 | 5.35 | 5.49 | 34705 | 188998 | -0.07 | -1.26% |
| 2009-06-03 | 5.52 | 5.60 | 5.49 | 5.56 | 29473 | 163127 | 0.05 | 0.91% |
| 2009-06-02 | 5.59 | 5.60 | 5.50 | 5.51 | 30537 | 169197 | -0.05 | -0.90% |
| N 2009-06-01 | 5.55 | 5.68 | 5.55 | 5.56 | 36407 | 203808 | -0.04 | -0.71% |
| 2009-05-27 | 5.69 | 5.79 | 5.55 | 5.60 | 43772 | 245903 | -0.12 | -2.10% |
