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 | 7.77 | 7.96 | 7.55 | 7.61 | 35685 | 277533 | -0.14 | -1.81% |
| 2009-11-26 | 8.17 | 8.30 | 7.70 | 7.75 | 55945 | 448504 | -0.43 | -5.26% |
| 2009-11-25 | 7.82 | 8.20 | 7.81 | 8.18 | 55910 | 447493 | 0.36 | 4.60% |
| 2009-11-24 | 8.48 | 8.51 | 7.70 | 7.82 | 71091 | 582338 | -0.58 | -6.91% |
| 2009-11-23 | 8.23 | 8.41 | 8.21 | 8.40 | 57606 | 480668 | 0.15 | 1.82% |
| 2009-11-20 | 8.20 | 8.35 | 8.11 | 8.25 | 69672 | 574651 | 0.00 | 0.00% |
| 2009-11-19 | 8.06 | 8.29 | 8.04 | 8.25 | 80494 | 658713 | 0.20 | 2.48% |
| 2009-11-18 | 8.11 | 8.12 | 7.97 | 8.05 | 48341 | 388818 | -0.07 | -0.86% |
| 2009-11-17 | 8.14 | 8.16 | 8.01 | 8.12 | 47400 | 383247 | 0.01 | 0.12% |
| 2009-11-16 | 7.97 | 8.14 | 7.97 | 8.11 | 58381 | 472179 | 0.16 | 2.01% |
| 2009-11-13 | 7.94 | 8.00 | 7.73 | 7.95 | 41915 | 329673 | 0.04 | 0.51% |
| 2009-11-12 | 7.94 | 8.05 | 7.89 | 7.91 | 55875 | 445244 | -0.04 | -0.50% |
| 2009-11-10 | 7.87 | 7.96 | 7.80 | 7.95 | 51827 | 408650 | 0.10 | 1.27% |
| 2009-11-09 | 7.86 | 7.89 | 7.74 | 7.85 | 36153 | 282429 | 0.00 | 0.00% |
| 2009-11-06 | 7.79 | 7.91 | 7.75 | 7.85 | 41450 | 325154 | 0.06 | 0.77% |
| 2009-11-05 | 7.67 | 7.82 | 7.66 | 7.79 | 35193 | 272284 | 0.12 | 1.56% |
| 2009-11-04 | 7.71 | 7.78 | 7.65 | 7.67 | 30930 | 238148 | -0.06 | -0.78% |
| 2009-11-03 | 7.48 | 7.73 | 7.48 | 7.73 | 39556 | 303039 | 0.22 | 2.93% |
| 2009-11-02 | 7.32 | 7.51 | 7.20 | 7.51 | 33347 | 245946 | 0.14 | 1.90% |
| 2009-10-30 | 7.44 | 7.52 | 7.36 | 7.37 | 24844 | 184808 | 0.02 | 0.27% |
| 2009-10-29 | 7.50 | 7.56 | 7.33 | 7.35 | 25177 | 187194 | -0.28 | -3.67% |
| 2009-10-28 | 7.45 | 7.64 | 7.38 | 7.63 | 34618 | 259996 | 0.19 | 2.55% |
| 2009-10-27 | 7.88 | 7.88 | 7.42 | 7.44 | 55764 | 425383 | -0.45 | -5.70% |
| 2009-10-26 | 8.13 | 8.16 | 7.82 | 7.89 | 48842 | 387584 | -0.24 | -2.95% |
| 2009-10-23 | 8.11 | 8.26 | 8.06 | 8.13 | 54183 | 442474 | -0.03 | -0.37% |
| 2009-10-22 | 8.27 | 8.28 | 8.05 | 8.16 | 52516 | 428175 | -0.11 | -1.33% |
| 2009-10-21 | 8.20 | 8.38 | 8.15 | 8.27 | 86676 | 717048 | 0.07 | 0.85% |
| 2009-10-20 | 8.06 | 8.20 | 7.98 | 8.20 | 73772 | 596803 | 0.16 | 1.99% |
| 2009-10-19 | 7.92 | 8.07 | 7.84 | 8.04 | 54343 | 433695 | 0.12 | 1.51% |
| 2009-10-16 | 7.82 | 7.95 | 7.78 | 7.92 | 37419 | 294715 | 0.11 | 1.41% |
| 2009-10-15 | 7.90 | 8.05 | 7.80 | 7.81 | 39978 | 315859 | -0.15 | -1.88% |
| 2009-10-14 | 8.22 | 8.22 | 7.90 | 7.96 | 65951 | 530582 | 0.06 | 0.76% |
| 2009-10-13 | 8.02 | 8.10 | 7.82 | 7.90 | 71860 | 568803 | -0.24 | -2.95% |
| 2009-10-12 | 8.38 | 8.45 | 8.10 | 8.14 | 74630 | 617319 | -0.33 | -3.90% |
| 2009-10-09 | 8.09 | 8.55 | 7.92 | 8.47 | 128336 | 1054296 | 0.39 | 4.83% |
| 2009-09-30 | 8.08 | 8.19 | 7.77 | 8.08 | 106841 | 857674 | 0.02 | 0.25% |
| 2009-09-29 | 8.00 | 8.18 | 7.88 | 8.06 | 101819 | 817493 | 0.04 | 0.50% |
| 2009-09-28 | 8.00 | 8.10 | 7.80 | 8.02 | 56737 | 451957 | -0.01 | -0.12% |
| 2009-09-25 | 7.85 | 8.10 | 7.60 | 8.03 | 38983 | 304315 | 0.14 | 1.77% |
| 2009-09-24 | 8.00 | 8.16 | 7.70 | 7.89 | 39970 | 317206 | -0.16 | -1.99% |
| 2009-09-23 | 8.21 | 8.35 | 7.66 | 8.05 | 57237 | 458255 | -0.18 | -2.19% |
| 2009-09-22 | 8.10 | 8.44 | 7.94 | 8.23 | 109864 | 901097 | 0.13 | 1.60% |
| 2009-09-21 | 8.02 | 8.16 | 7.63 | 8.10 | 90175 | 716584 | 0.05 | 0.62% |
| 2009-09-18 | 7.39 | 8.12 | 7.39 | 8.05 | 149283 | 1166642 | 0.67 | 9.08% |
| 2009-09-17 | 7.21 | 7.59 | 7.17 | 7.38 | 53446 | 397081 | 0.11 | 1.51% |
| 2009-09-16 | 7.18 | 7.35 | 7.02 | 7.27 | 57411 | 413730 | 0.09 | 1.25% |
| 2009-09-15 | 7.05 | 7.23 | 7.01 | 7.18 | 45658 | 325321 | 0.04 | 0.56% |
| 2009-09-14 | 6.92 | 7.17 | 6.88 | 7.14 | 38987 | 273484 | 0.26 | 3.78% |
| 2009-09-11 | 6.77 | 6.91 | 6.73 | 6.88 | 18258 | 125273 | 0.10 | 1.48% |
| 2009-09-10 | 6.94 | 6.94 | 6.76 | 6.78 | 18866 | 129016 | -0.14 | -2.02% |
| 2009-09-09 | 7.04 | 7.05 | 6.78 | 6.92 | 32130 | 221711 | 0.02 | 0.29% |
| 2009-09-08 | 6.72 | 6.97 | 6.64 | 6.90 | 28080 | 191115 | 0.19 | 2.83% |
| 2009-09-07 | 6.77 | 6.83 | 6.66 | 6.71 | 26748 | 180380 | -0.02 | -0.30% |
| 2009-09-04 | 6.68 | 6.87 | 6.58 | 6.73 | 27229 | 183197 | 0.05 | 0.75% |
| 2009-09-03 | 6.38 | 6.68 | 6.32 | 6.68 | 24886 | 162886 | 0.31 | 4.87% |
| 2009-09-02 | 6.28 | 6.40 | 6.22 | 6.37 | 13095 | 82600 | 0.09 | 1.43% |
| 2009-09-01 | 6.31 | 6.45 | 6.25 | 6.28 | 18740 | 119253 | -0.04 | -0.63% |
| 2009-08-31 | 6.75 | 6.75 | 6.30 | 6.32 | 23182 | 151061 | -0.55 | -8.01% |
| 2009-08-28 | 7.10 | 7.10 | 6.78 | 6.87 | 23876 | 164215 | -0.25 | -3.51% |
| 2009-08-27 | 7.09 | 7.26 | 6.98 | 7.12 | 33588 | 239150 | 0.03 | 0.42% |
| 2009-08-26 | 6.87 | 7.19 | 6.61 | 7.09 | 34956 | 244820 | 0.20 | 2.90% |
| 2009-08-25 | 7.14 | 7.15 | 6.54 | 6.89 | 52522 | 360168 | -0.38 | -5.23% |
| 2009-08-24 | 7.30 | 7.36 | 7.07 | 7.27 | 70513 | 509263 | -0.05 | -0.68% |
| N 2009-08-21 | 7.05 | 7.32 | 7.05 | 7.32 | 116961 | 845680 | 0.67 | 10.07% |
| N 2009-08-20 | 6.35 | 6.65 | 6.32 | 6.65 | 22769 | 148234 | 0.31 | 4.89% |
| 2009-08-19 | 6.82 | 6.95 | 6.25 | 6.34 | 19929 | 131766 | -0.51 | -7.45% |
| 2009-08-18 | 6.68 | 6.96 | 6.60 | 6.85 | 20456 | 138883 | 0.16 | 2.39% |
| 2009-08-17 | 7.37 | 7.37 | 6.69 | 6.69 | 22430 | 156311 | -0.69 | -9.35% |
| 2009-08-14 | 7.78 | 7.82 | 7.37 | 7.38 | 20873 | 157208 | -0.37 | -4.77% |
| 2009-08-13 | 7.70 | 7.88 | 7.63 | 7.75 | 17661 | 137074 | 0.09 | 1.18% |
| 2009-08-12 | 8.25 | 8.25 | 7.60 | 7.66 | 19275 | 153352 | -0.56 | -6.81% |
| 2009-08-11 | 8.21 | 8.28 | 8.14 | 8.22 | 14575 | 119568 | 0.01 | 0.12% |
| 2009-08-10 | 8.18 | 8.30 | 8.05 | 8.21 | 18536 | 151106 | 0.11 | 1.36% |
| 2009-08-07 | 8.59 | 8.68 | 8.02 | 8.10 | 36968 | 309166 | -0.50 | -5.81% |
| 2009-08-06 | 8.47 | 8.88 | 8.33 | 8.60 | 68524 | 591705 | 0.10 | 1.18% |
| 2009-08-05 | 8.44 | 8.55 | 8.34 | 8.50 | 49117 | 414648 | 0.00 | 0.00% |
| 2009-08-04 | 8.31 | 8.54 | 8.31 | 8.50 | 57368 | 484277 | 0.27 | 3.28% |
| N 2009-08-03 | 8.25 | 8.26 | 8.13 | 8.23 | 39162 | 321260 | 0.04 | 0.49% |
| 2009-07-31 | 8.00 | 8.20 | 7.95 | 8.19 | 31107 | 251840 | 0.23 | 2.89% |
| 2009-07-30 | 8.16 | 8.22 | 7.70 | 7.96 | 38175 | 302950 | -0.10 | -1.24% |
| 2009-07-29 | 8.74 | 8.74 | 7.89 | 8.06 | 49564 | 415003 | -0.71 | -8.10% |
| 2009-07-28 | 8.61 | 8.85 | 8.56 | 8.77 | 47483 | 413485 | 0.16 | 1.86% |
| 2009-07-27 | 8.49 | 8.63 | 8.41 | 8.61 | 37511 | 319839 | 0.14 | 1.65% |
| 2009-07-24 | 8.77 | 8.77 | 8.35 | 8.47 | 58901 | 502230 | -0.30 | -3.42% |
| 2009-07-23 | 8.70 | 8.85 | 8.59 | 8.77 | 38428 | 335820 | 0.10 | 1.15% |
| 2009-07-22 | 8.59 | 8.75 | 8.54 | 8.67 | 43125 | 372529 | 0.08 | 0.93% |
| 2009-07-21 | 8.97 | 9.01 | 8.59 | 8.59 | 69332 | 605690 | -0.45 | -4.98% |
| 2009-07-20 | 8.91 | 9.18 | 8.82 | 9.04 | 73793 | 662171 | 0.08 | 0.89% |
| 2009-07-17 | 9.20 | 9.24 | 8.89 | 8.96 | 70588 | 637592 | -0.23 | -2.50% |
| N 2009-07-16 | 8.95 | 9.38 | 8.76 | 9.19 | 115296 | 1047052 | 0.35 | 3.96% |
| N 2009-07-15 | 9.09 | 9.10 | 8.72 | 8.84 | 87247 | 774819 | -0.15 | -1.67% |
| N 2009-07-14 | 8.62 | 9.05 | 8.56 | 8.99 | 111040 | 979899 | 0.28 | 3.21% |
| 2009-07-13 | 8.45 | 8.97 | 8.35 | 8.71 | 101599 | 884950 | 0.26 | 3.08% |
| 2009-07-10 | 8.35 | 8.59 | 8.29 | 8.45 | 63162 | 533765 | 0.11 | 1.32% |
| 2009-07-09 | 8.27 | 8.38 | 8.14 | 8.34 | 39193 | 323891 | 0.14 | 1.71% |
| 2009-07-08 | 8.16 | 8.25 | 8.07 | 8.20 | 28044 | 228927 | -0.01 | -0.12% |
| 2009-07-07 | 8.31 | 8.38 | 8.19 | 8.21 | 28334 | 234023 | -0.10 | -1.20% |
| 2009-07-06 | 8.45 | 8.49 | 8.20 | 8.31 | 47451 | 394851 | -0.13 | -1.54% |
| 2009-07-03 | 8.08 | 8.55 | 8.02 | 8.44 | 71614 | 595099 | 0.31 | 3.81% |
| 2009-07-02 | 8.18 | 8.19 | 8.00 | 8.13 | 34905 | 282567 | 0.02 | 0.25% |
| 2009-07-01 | 7.97 | 8.28 | 7.97 | 8.11 | 26464 | 215208 | 0.14 | 1.76% |
| 2009-06-30 | 8.18 | 8.29 | 7.90 | 7.97 | 38431 | 307628 | -0.17 | -2.09% |
| 2009-06-26 | 8.21 | 8.27 | 8.12 | 8.14 | 24160 | 197661 | -0.07 | -0.85% |
| 2009-06-25 | 8.26 | 8.36 | 8.12 | 8.21 | 29872 | 244821 | -0.03 | -0.36% |
| 2009-06-24 | 8.12 | 8.30 | 8.12 | 8.24 | 16796 | 137992 | 0.06 | 0.73% |
| 2009-06-23 | 8.19 | 8.29 | 8.07 | 8.18 | 32176 | 262590 | -0.12 | -1.45% |
| 2009-06-22 | 8.75 | 8.75 | 8.27 | 8.30 | 63172 | 531944 | -0.43 | -4.93% |
| 2009-06-19 | 8.59 | 9.08 | 8.59 | 8.73 | 175958 | 1561186 | 0.15 | 1.75% |
| 2009-06-18 | 8.15 | 8.58 | 8.05 | 8.58 | 50180 | 415144 | 0.43 | 5.28% |
| 2009-06-17 | 8.06 | 8.20 | 7.90 | 8.15 | 21899 | 176124 | 0.07 | 0.87% |
| 2009-06-16 | 8.02 | 8.18 | 7.91 | 8.08 | 20717 | 167332 | 0.04 | 0.50% |
| 2009-06-15 | 7.99 | 8.09 | 7.88 | 8.04 | 14688 | 117319 | 0.04 | 0.50% |
| 2009-06-12 | 8.27 | 8.27 | 7.88 | 8.00 | 32653 | 262505 | -0.27 | -3.27% |
| 2009-06-11 | 8.35 | 8.45 | 8.19 | 8.27 | 29097 | 242716 | -0.03 | -0.36% |
| 2009-06-10 | 8.37 | 8.37 | 8.20 | 8.30 | 24136 | 199634 | -0.07 | -0.84% |
| N 2009-06-09 | 8.28 | 8.40 | 8.00 | 8.37 | 43052 | 354069 | 0.09 | 1.09% |
| N 2009-06-08 | 8.28 | 8.37 | 8.14 | 8.28 | 25449 | 209851 | 0.07 | 0.85% |
| 2009-06-05 | 8.41 | 8.41 | 8.12 | 8.21 | 27361 | 226251 | -0.22 | -2.61% |
| 2009-06-04 | 8.51 | 8.51 | 8.19 | 8.43 | 54715 | 455757 | -0.15 | -1.75% |
| 2009-06-03 | 8.68 | 8.73 | 8.46 | 8.58 | 47993 | 412479 | -0.12 | -1.38% |
| 2009-06-02 | 8.62 | 8.99 | 8.60 | 8.70 | 61783 | 543435 | 0.11 | 1.28% |
| 2009-06-01 | 8.56 | 8.68 | 8.47 | 8.59 | 40300 | 345161 | 0.11 | 1.30% |
