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 | 8.24 | 8.34 | 7.75 | 8.05 | 38154 | 308432 | -0.20 | -2.42% |
| 2009-11-26 | 8.78 | 8.78 | 8.11 | 8.25 | 51108 | 431106 | -0.49 | -5.61% |
| 2009-11-25 | 8.45 | 8.74 | 8.31 | 8.74 | 46490 | 396941 | 0.20 | 2.34% |
| 2009-11-24 | 9.04 | 9.04 | 8.30 | 8.54 | 67454 | 592346 | -0.38 | -4.26% |
| 2009-11-23 | 8.88 | 9.00 | 8.80 | 8.92 | 52272 | 464983 | 0.05 | 0.56% |
| 2009-11-20 | 8.95 | 8.96 | 8.74 | 8.87 | 47582 | 421201 | -0.04 | -0.45% |
| 2009-11-19 | 9.00 | 9.09 | 8.78 | 8.91 | 54259 | 484022 | -0.07 | -0.78% |
| 2009-11-18 | 8.95 | 9.15 | 8.75 | 8.98 | 71155 | 633816 | -0.03 | -0.33% |
| 2009-11-17 | 8.70 | 9.44 | 8.50 | 9.01 | 155238 | 1393336 | 0.14 | 1.58% |
| 2009-11-16 | 8.00 | 8.87 | 7.91 | 8.87 | 108462 | 899673 | 0.81 | 10.05% |
| 2009-11-13 | 8.22 | 8.33 | 7.84 | 8.06 | 111301 | 897617 | -0.11 | -1.35% |
| 2009-11-12 | 7.76 | 8.17 | 7.74 | 8.17 | 104709 | 850420 | 0.74 | 9.96% |
| 2009-11-11 | 7.39 | 7.43 | 7.30 | 7.43 | 20654 | 152126 | 0.03 | 0.41% |
| 2009-11-10 | 7.47 | 7.47 | 7.30 | 7.40 | 24505 | 180722 | -0.05 | -0.67% |
| 2009-11-09 | 7.31 | 7.47 | 7.29 | 7.45 | 21834 | 160644 | 0.06 | 0.81% |
| 2009-11-06 | 7.44 | 7.54 | 7.34 | 7.39 | 29458 | 219344 | -0.06 | -0.81% |
| 2009-11-05 | 7.39 | 7.47 | 7.30 | 7.45 | 21281 | 157229 | 0.10 | 1.36% |
| 2009-11-04 | 7.35 | 7.47 | 7.27 | 7.35 | 25580 | 188222 | 0.00 | 0.00% |
| 2009-11-03 | 7.20 | 7.49 | 7.12 | 7.35 | 39151 | 286328 | 0.20 | 2.80% |
| 2009-11-02 | 6.95 | 7.15 | 6.82 | 7.15 | 19142 | 134529 | 0.11 | 1.56% |
| 2009-10-30 | 7.10 | 7.15 | 7.00 | 7.04 | 19021 | 134847 | 0.04 | 0.57% |
| 2009-10-29 | 6.88 | 7.05 | 6.80 | 7.00 | 12571 | 87301 | 0.01 | 0.14% |
| 2009-10-28 | 6.93 | 7.00 | 6.81 | 6.99 | 7735 | 53390 | 0.08 | 1.16% |
| 2009-10-27 | 7.13 | 7.14 | 6.82 | 6.91 | 17077 | 118925 | -0.24 | -3.36% |
| 2009-10-26 | 7.16 | 7.16 | 7.00 | 7.15 | 10055 | 71292 | -0.01 | -0.14% |
| 2009-10-23 | 7.14 | 7.25 | 7.10 | 7.16 | 21177 | 151888 | 0.02 | 0.28% |
| 2009-10-22 | 7.14 | 7.15 | 7.05 | 7.14 | 13294 | 94430 | 0.00 | 0.00% |
| 2009-10-21 | 7.29 | 7.29 | 7.07 | 7.14 | 19551 | 140133 | -0.13 | -1.79% |
| 2009-10-20 | 7.38 | 7.38 | 7.21 | 7.27 | 17041 | 123961 | -0.02 | -0.27% |
| 2009-10-19 | 7.16 | 7.33 | 7.07 | 7.29 | 26199 | 189191 | 0.14 | 1.96% |
| 2009-10-16 | 7.16 | 7.19 | 6.90 | 7.15 | 18296 | 129836 | 0.02 | 0.28% |
| 2009-10-15 | 7.00 | 7.27 | 6.95 | 7.13 | 24463 | 173621 | 0.12 | 1.71% |
| 2009-10-14 | 6.93 | 7.02 | 6.87 | 7.01 | 13358 | 92786 | 0.12 | 1.74% |
| 2009-10-13 | 6.82 | 6.89 | 6.75 | 6.89 | 8040 | 55075 | 0.05 | 0.73% |
| 2009-10-12 | 6.83 | 6.85 | 6.68 | 6.84 | 11280 | 76455 | 0.06 | 0.89% |
| 2009-10-09 | 6.65 | 6.78 | 6.52 | 6.78 | 11806 | 79181 | 0.23 | 3.51% |
| 2009-09-30 | 6.64 | 6.68 | 6.48 | 6.55 | 11669 | 76474 | 0.01 | 0.15% |
| 2009-09-29 | 7.03 | 7.04 | 6.51 | 6.54 | 12662 | 85145 | -0.46 | -6.57% |
| 2009-09-28 | 7.28 | 7.28 | 6.91 | 7.00 | 10212 | 71974 | -0.10 | -1.41% |
| 2009-09-25 | 7.05 | 7.30 | 6.90 | 7.10 | 17132 | 121700 | 0.07 | 1.00% |
| 2009-09-24 | 7.10 | 7.10 | 6.82 | 7.03 | 12571 | 87710 | 0.05 | 0.72% |
| N 2009-09-23 | 7.09 | 7.16 | 6.91 | 6.98 | 15418 | 108006 | -0.10 | -1.41% |
| 2009-09-22 | 7.30 | 7.35 | 7.02 | 7.08 | 19657 | 141129 | -0.20 | -2.75% |
| 2009-09-21 | 7.19 | 7.30 | 6.90 | 7.28 | 24454 | 173333 | 0.05 | 0.69% |
| N 2009-09-18 | 7.36 | 7.55 | 7.13 | 7.23 | 42526 | 312813 | -0.02 | -0.28% |
| N 2009-09-17 | 7.14 | 7.31 | 7.10 | 7.25 | 35903 | 259465 | 0.13 | 1.83% |
| 2009-09-16 | 7.28 | 7.28 | 7.05 | 7.12 | 51897 | 369355 | -0.12 | -1.66% |
| 2009-09-15 | 7.48 | 7.51 | 7.20 | 7.24 | 46759 | 343334 | -0.22 | -2.95% |
| 2009-09-14 | 7.41 | 7.58 | 7.00 | 7.46 | 61091 | 445515 | 0.03 | 0.40% |
| 2009-09-11 | 7.35 | 7.52 | 7.20 | 7.43 | 38462 | 283205 | 0.08 | 1.09% |
| 2009-09-10 | 7.60 | 7.60 | 7.18 | 7.35 | 44952 | 328989 | -0.20 | -2.65% |
| 2009-09-09 | 7.09 | 7.69 | 6.96 | 7.55 | 89565 | 660085 | 0.58 | 8.32% |
| 2009-09-08 | 6.72 | 7.08 | 6.57 | 6.97 | 34865 | 237726 | 0.29 | 4.34% |
| 2009-09-07 | 6.82 | 6.82 | 6.60 | 6.68 | 24111 | 162426 | -0.06 | -0.89% |
| 2009-09-04 | 6.55 | 6.85 | 6.45 | 6.74 | 27399 | 181156 | 0.17 | 2.59% |
| 2009-09-03 | 6.33 | 6.74 | 6.25 | 6.57 | 31832 | 208947 | 0.28 | 4.45% |
| 2009-09-02 | 6.20 | 6.32 | 6.10 | 6.29 | 10249 | 63721 | 0.18 | 2.95% |
| 2009-09-01 | 6.09 | 6.21 | 6.01 | 6.11 | 6632 | 40665 | -0.01 | -0.16% |
| 2009-08-31 | 6.32 | 6.32 | 6.00 | 6.12 | 18863 | 115200 | -0.19 | -3.01% |
| N 2009-08-28 | 6.32 | 6.35 | 6.11 | 6.31 | 15255 | 95379 | 0.03 | 0.48% |
| 2009-08-27 | 6.39 | 6.44 | 6.23 | 6.28 | 19917 | 125711 | -0.09 | -1.41% |
| 2009-08-26 | 6.32 | 6.47 | 6.11 | 6.37 | 29678 | 188318 | 0.10 | 1.59% |
| 2009-08-25 | 6.05 | 6.29 | 5.91 | 6.27 | 50511 | 308040 | 0.19 | 3.12% |
| 2009-08-24 | 5.71 | 6.14 | 5.63 | 6.08 | 37524 | 222384 | 0.35 | 6.11% |
| 2009-08-21 | 5.63 | 5.78 | 5.51 | 5.73 | 21086 | 119339 | 0.11 | 1.96% |
| 2009-08-20 | 5.50 | 5.62 | 5.40 | 5.62 | 12076 | 66921 | 0.15 | 2.74% |
| 2009-08-19 | 5.77 | 5.77 | 5.28 | 5.47 | 12496 | 69018 | -0.23 | -4.04% |
| 2009-08-18 | 5.61 | 5.72 | 5.54 | 5.70 | 10865 | 61277 | 0.15 | 2.70% |
| 2009-08-17 | 6.03 | 6.05 | 5.55 | 5.55 | 17794 | 103704 | -0.54 | -8.87% |
| 2009-08-14 | 6.52 | 6.52 | 6.03 | 6.09 | 19299 | 119738 | -0.43 | -6.59% |
| 2009-08-13 | 6.50 | 6.57 | 6.36 | 6.52 | 14194 | 92013 | 0.02 | 0.31% |
| 2009-08-12 | 6.82 | 6.82 | 6.38 | 6.50 | 17057 | 112063 | -0.30 | -4.41% |
| 2009-08-11 | 6.92 | 6.92 | 6.70 | 6.80 | 14983 | 102248 | 0.03 | 0.44% |
| 2009-08-10 | 6.75 | 6.87 | 6.62 | 6.77 | 15667 | 105584 | 0.07 | 1.04% |
| 2009-08-07 | 6.87 | 6.99 | 6.55 | 6.70 | 28181 | 191215 | -0.20 | -2.90% |
| 2009-08-06 | 7.18 | 7.18 | 6.82 | 6.90 | 35165 | 245668 | -0.18 | -2.54% |
| 2009-08-05 | 7.00 | 7.34 | 6.97 | 7.08 | 74131 | 529516 | 0.11 | 1.58% |
| N 2009-08-04 | 6.88 | 6.97 | 6.72 | 6.97 | 46267 | 317547 | 0.17 | 2.50% |
| 2009-08-03 | 6.75 | 6.89 | 6.70 | 6.80 | 30255 | 206023 | 0.10 | 1.49% |
| 2009-07-31 | 6.60 | 6.73 | 6.56 | 6.70 | 26135 | 174275 | 0.10 | 1.51% |
| N 2009-07-30 | 6.56 | 6.69 | 6.38 | 6.60 | 23939 | 156407 | 0.08 | 1.23% |
| N 2009-07-29 | 6.92 | 6.98 | 6.22 | 6.52 | 38319 | 257909 | -0.38 | -5.51% |
| 2009-07-28 | 6.75 | 6.90 | 6.67 | 6.90 | 33137 | 225164 | 0.13 | 1.92% |
| 2009-07-27 | 6.65 | 6.80 | 6.58 | 6.77 | 27169 | 182358 | 0.13 | 1.96% |
| N 2009-07-24 | 6.77 | 6.77 | 6.52 | 6.64 | 26736 | 177957 | -0.08 | -1.19% |
| 2009-07-23 | 6.74 | 6.81 | 6.64 | 6.72 | 20705 | 138990 | -0.02 | -0.30% |
| 2009-07-22 | 6.67 | 6.80 | 6.61 | 6.74 | 29776 | 199173 | 0.09 | 1.35% |
| 2009-07-21 | 6.90 | 6.90 | 6.60 | 6.65 | 32840 | 221437 | -0.25 | -3.62% |
| 2009-07-20 | 6.74 | 6.94 | 6.69 | 6.90 | 49768 | 339445 | 0.19 | 2.83% |
| 2009-07-17 | 6.74 | 6.80 | 6.65 | 6.71 | 42067 | 283045 | 0.03 | 0.45% |
| 2009-07-16 | 6.78 | 6.80 | 6.65 | 6.68 | 28102 | 188973 | -0.08 | -1.18% |
| 2009-07-15 | 6.75 | 6.80 | 6.66 | 6.76 | 32626 | 219712 | 0.04 | 0.59% |
| 2009-07-14 | 6.65 | 6.78 | 6.64 | 6.72 | 26279 | 176020 | 0.08 | 1.21% |
| 2009-07-13 | 6.66 | 6.70 | 6.59 | 6.64 | 22697 | 150910 | -0.09 | -1.34% |
| 2009-07-10 | 6.73 | 6.80 | 6.62 | 6.73 | 32763 | 220064 | 0.00 | 0.00% |
| 2009-07-09 | 6.57 | 6.74 | 6.50 | 6.73 | 41392 | 274429 | 0.13 | 1.97% |
| 2009-07-08 | 6.75 | 6.75 | 6.36 | 6.60 | 53959 | 354504 | -0.18 | -2.65% |
| N 2009-07-07 | 6.90 | 7.20 | 6.75 | 6.78 | 122551 | 852902 | 0.04 | 0.59% |
| N 2009-07-06 | 6.60 | 6.74 | 6.58 | 6.74 | 54161 | 363884 | 0.61 | 9.95% |
| 2009-07-03 | 6.06 | 6.15 | 6.00 | 6.13 | 25406 | 154786 | 0.05 | 0.82% |
| 2009-07-02 | 6.10 | 6.13 | 6.01 | 6.08 | 19269 | 116700 | 0.00 | 0.00% |
| 2009-07-01 | 5.88 | 6.16 | 5.88 | 6.08 | 35325 | 213861 | 0.16 | 2.70% |
| 2009-06-30 | 6.05 | 6.05 | 5.90 | 5.92 | 16458 | 98234 | -0.11 | -1.82% |
| 2009-06-29 | 6.10 | 6.10 | 5.95 | 6.03 | 36373 | 219172 | -0.04 | -0.66% |
| 2009-06-26 | 6.08 | 6.08 | 6.00 | 6.07 | 20468 | 123626 | 0.02 | 0.33% |
| 2009-06-25 | 6.12 | 6.12 | 6.01 | 6.05 | 16740 | 101399 | -0.05 | -0.82% |
| 2009-06-24 | 6.13 | 6.13 | 6.03 | 6.10 | 16783 | 101934 | 0.04 | 0.66% |
| 2009-06-23 | 6.03 | 6.15 | 5.94 | 6.06 | 22338 | 135121 | -0.03 | -0.49% |
| 2009-06-22 | 6.15 | 6.25 | 6.03 | 6.09 | 19936 | 122325 | 0.00 | 0.00% |
| 2009-06-19 | 6.08 | 6.13 | 6.02 | 6.09 | 29523 | 179498 | 0.02 | 0.33% |
| 2009-06-18 | 6.09 | 6.14 | 5.99 | 6.07 | 33912 | 205718 | 0.02 | 0.33% |
| 2009-06-17 | 6.04 | 6.08 | 5.96 | 6.05 | 23988 | 144880 | 0.01 | 0.17% |
| 2009-06-16 | 6.11 | 6.11 | 5.96 | 6.04 | 22650 | 136613 | -0.10 | -1.63% |
| 2009-06-15 | 6.02 | 6.15 | 6.00 | 6.14 | 27988 | 170454 | 0.26 | 4.42% |
| 2009-06-12 | 6.12 | 6.19 | 5.85 | 5.88 | 30511 | 184377 | -0.24 | -3.92% |
| 2009-06-11 | 6.29 | 6.39 | 6.06 | 6.12 | 38168 | 238196 | -0.16 | -2.55% |
| 2009-06-10 | 6.35 | 6.36 | 6.13 | 6.28 | 50154 | 313469 | -0.01 | -0.16% |
| 2009-06-09 | 6.00 | 6.30 | 5.92 | 6.29 | 74318 | 457388 | 0.31 | 5.18% |
| 2009-06-08 | 5.91 | 6.06 | 5.75 | 5.98 | 26613 | 159266 | 0.10 | 1.70% |
| N 2009-06-05 | 5.90 | 5.99 | 5.83 | 5.88 | 19923 | 117993 | -0.01 | -0.17% |
| 2009-06-04 | 5.94 | 5.94 | 5.78 | 5.89 | 19115 | 112270 | -0.05 | -0.84% |
| 2009-06-03 | 5.99 | 6.01 | 5.90 | 5.94 | 18895 | 112494 | -0.05 | -0.83% |
| 2009-06-02 | 5.96 | 6.07 | 5.86 | 5.99 | 31272 | 186235 | 0.11 | 1.87% |
| 2009-06-01 | 5.81 | 5.95 | 5.78 | 5.88 | 17401 | 101961 | 0.12 | 2.08% |
