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 | 8.74 | 9.35 | 8.71 | 8.82 | 67011 | 603516 | -0.12 | -1.34% |
| 2009-11-26 | 9.55 | 9.69 | 8.90 | 8.94 | 61745 | 573251 | -0.66 | -6.88% |
| 2009-11-25 | 9.29 | 9.64 | 9.09 | 9.60 | 67556 | 635718 | 0.30 | 3.23% |
| 2009-11-24 | 10.00 | 10.11 | 9.02 | 9.30 | 93144 | 895060 | -0.68 | -6.81% |
| 2009-11-23 | 9.71 | 10.08 | 9.66 | 9.98 | 70217 | 691543 | 0.23 | 2.36% |
| 2009-11-20 | 9.66 | 10.10 | 9.64 | 9.75 | 82093 | 809288 | -0.05 | -0.51% |
| 2009-11-19 | 9.40 | 9.84 | 9.36 | 9.80 | 85778 | 823665 | 0.36 | 3.81% |
| 2009-11-18 | 9.44 | 9.60 | 9.30 | 9.44 | 59986 | 568435 | -0.06 | -0.63% |
| 2009-11-17 | 9.28 | 9.55 | 9.09 | 9.50 | 89888 | 839703 | 0.22 | 2.37% |
| 2009-11-16 | 8.96 | 9.38 | 8.91 | 9.28 | 113220 | 1025885 | 0.33 | 3.69% |
| 2009-11-13 | 8.89 | 9.03 | 8.73 | 8.95 | 61265 | 545124 | -0.02 | -0.22% |
| 2009-11-12 | 8.82 | 9.01 | 8.77 | 8.97 | 78108 | 695699 | 0.16 | 1.82% |
| 2009-11-11 | 8.60 | 8.99 | 8.60 | 8.81 | 74849 | 659295 | 0.09 | 1.03% |
| 2009-11-10 | 8.81 | 8.91 | 8.65 | 8.72 | 70339 | 615810 | -0.07 | -0.80% |
| 2009-11-09 | 8.59 | 8.82 | 8.49 | 8.79 | 107890 | 935666 | 0.12 | 1.38% |
| 2009-11-06 | 8.39 | 8.75 | 8.31 | 8.67 | 122843 | 1046329 | 0.32 | 3.83% |
| 2009-11-05 | 8.40 | 8.48 | 8.23 | 8.35 | 130540 | 1087607 | -0.18 | -2.11% |
| 2009-11-04 | 8.90 | 9.17 | 8.50 | 8.53 | 226028 | 1984890 | 0.19 | 2.28% |
| 2009-11-03 | 8.31 | 8.57 | 8.24 | 8.34 | 88658 | 743649 | 0.03 | 0.36% |
| 2009-11-02 | 8.06 | 8.38 | 7.92 | 8.31 | 73830 | 606355 | 0.11 | 1.34% |
| 2009-10-30 | 7.90 | 8.20 | 7.88 | 8.20 | 63936 | 513791 | 0.32 | 4.06% |
| 2009-10-29 | 8.02 | 8.11 | 7.71 | 7.88 | 56059 | 442289 | -0.21 | -2.60% |
| 2009-10-28 | 8.22 | 8.35 | 8.01 | 8.09 | 79986 | 651922 | -0.24 | -2.88% |
| 2009-10-27 | 8.03 | 8.43 | 7.80 | 8.33 | 151551 | 1240930 | 0.25 | 3.09% |
| 2009-10-26 | 7.94 | 8.16 | 7.87 | 8.08 | 73192 | 590130 | 0.14 | 1.76% |
| 2009-10-23 | 7.88 | 8.10 | 7.78 | 7.94 | 75169 | 597135 | 0.08 | 1.02% |
| 2009-10-22 | 7.91 | 8.18 | 7.72 | 7.86 | 68699 | 545452 | -0.13 | -1.63% |
| 2009-10-21 | 7.90 | 8.45 | 7.90 | 7.99 | 96530 | 787134 | 0.03 | 0.38% |
| 2009-10-20 | 7.87 | 8.08 | 7.80 | 7.96 | 39628 | 314655 | 0.08 | 1.01% |
| 2009-10-19 | 7.86 | 7.98 | 7.78 | 7.88 | 49465 | 391395 | 0.00 | 0.00% |
| 2009-10-16 | 7.69 | 7.94 | 7.59 | 7.88 | 53038 | 413817 | 0.18 | 2.34% |
| 2009-10-15 | 7.64 | 7.93 | 7.58 | 7.70 | 49941 | 385315 | 0.05 | 0.65% |
| 2009-10-14 | 7.38 | 7.78 | 7.36 | 7.65 | 75452 | 576203 | 0.19 | 2.55% |
| 2009-10-13 | 7.10 | 7.55 | 7.10 | 7.46 | 54410 | 402181 | 0.31 | 4.34% |
| 2009-10-12 | 7.09 | 7.24 | 6.98 | 7.15 | 29139 | 208118 | 0.04 | 0.56% |
| 2009-10-09 | 6.84 | 7.14 | 6.84 | 7.11 | 48577 | 338961 | 0.31 | 4.56% |
| 2009-09-30 | 6.78 | 6.87 | 6.65 | 6.80 | 31440 | 212332 | 0.15 | 2.26% |
| 2009-09-29 | 6.86 | 7.10 | 6.58 | 6.65 | 39553 | 268357 | -0.32 | -4.59% |
| 2009-09-28 | 7.55 | 7.62 | 6.89 | 6.97 | 43502 | 317926 | -0.57 | -7.56% |
| 2009-09-25 | 7.69 | 7.78 | 7.50 | 7.54 | 30806 | 235107 | -0.21 | -2.71% |
| 2009-09-24 | 7.80 | 7.94 | 7.51 | 7.75 | 53842 | 416264 | -0.14 | -1.77% |
| N 2009-09-23 | 7.59 | 7.89 | 7.41 | 7.89 | 72479 | 557142 | 0.28 | 3.68% |
| N 2009-09-22 | 7.69 | 7.93 | 7.61 | 7.61 | 67943 | 527944 | -0.14 | -1.81% |
| N 2009-09-21 | 7.59 | 7.80 | 7.30 | 7.75 | 57765 | 440492 | 0.15 | 1.97% |
| 2009-09-18 | 7.83 | 8.00 | 7.60 | 7.60 | 75236 | 589684 | -0.23 | -2.94% |
| N 2009-09-17 | 7.57 | 7.98 | 7.57 | 7.83 | 69560 | 541207 | 0.19 | 2.49% |
| N 2009-09-16 | 7.62 | 7.88 | 7.45 | 7.64 | 70263 | 537254 | 0.00 | 0.00% |
| 2009-09-15 | 7.53 | 7.73 | 7.31 | 7.64 | 88606 | 665697 | 0.12 | 1.60% |
| 2009-09-14 | 7.24 | 7.70 | 7.23 | 7.52 | 97282 | 718755 | 0.32 | 4.44% |
| 2009-09-11 | 7.06 | 7.33 | 7.03 | 7.20 | 65629 | 473681 | 0.08 | 1.12% |
| 2009-09-10 | 7.05 | 7.30 | 7.02 | 7.12 | 98082 | 702681 | 0.05 | 0.71% |
| N 2009-09-09 | 6.99 | 7.14 | 6.84 | 7.07 | 71581 | 501503 | 0.12 | 1.73% |
| N 2009-09-08 | 6.90 | 7.04 | 6.80 | 6.95 | 59899 | 414246 | -0.04 | -0.57% |
| N 2009-09-07 | 6.70 | 7.00 | 6.68 | 6.99 | 114260 | 783662 | 0.20 | 2.95% |
| N 2009-09-04 | 6.60 | 6.88 | 6.57 | 6.79 | 100113 | 672585 | 0.06 | 0.89% |
| N 2009-09-03 | 6.45 | 6.84 | 6.40 | 6.73 | 90311 | 600417 | 0.24 | 3.70% |
| 2009-09-02 | 6.39 | 6.60 | 6.29 | 6.49 | 49891 | 321998 | 0.03 | 0.46% |
| 2009-09-01 | 6.41 | 6.48 | 6.17 | 6.46 | 41502 | 262912 | 0.10 | 1.57% |
| 2009-08-31 | 6.67 | 6.67 | 6.26 | 6.36 | 50013 | 322798 | -0.31 | -4.65% |
| N 2009-08-28 | 6.54 | 6.80 | 6.36 | 6.67 | 70407 | 465927 | 0.01 | 0.15% |
| 2009-08-27 | 6.50 | 6.68 | 6.40 | 6.66 | 43984 | 289961 | 0.15 | 2.30% |
| 2009-08-26 | 6.30 | 6.63 | 6.29 | 6.51 | 52461 | 343215 | 0.13 | 2.04% |
| 2009-08-25 | 6.41 | 6.42 | 6.07 | 6.38 | 43620 | 272095 | -0.06 | -0.93% |
| 2009-08-24 | 6.30 | 6.47 | 6.26 | 6.44 | 37796 | 241548 | 0.12 | 1.90% |
| 2009-08-21 | 6.23 | 6.35 | 6.13 | 6.32 | 41017 | 256531 | 0.09 | 1.45% |
| 2009-08-20 | 6.02 | 6.28 | 5.98 | 6.23 | 29136 | 178306 | 0.24 | 4.01% |
| 2009-08-19 | 6.44 | 6.49 | 5.98 | 5.99 | 31935 | 200048 | -0.46 | -7.13% |
| 2009-08-18 | 6.26 | 6.48 | 6.16 | 6.45 | 37916 | 240167 | 0.02 | 0.31% |
| 2009-08-17 | 6.90 | 7.21 | 6.40 | 6.43 | 69871 | 485907 | -0.34 | -5.02% |
| 2009-08-14 | 7.28 | 7.32 | 6.73 | 6.77 | 33373 | 231797 | -0.51 | -7.00% |
| 2009-08-13 | 7.19 | 7.34 | 7.14 | 7.28 | 20393 | 147847 | 0.06 | 0.83% |
| 2009-08-12 | 7.68 | 7.71 | 7.21 | 7.22 | 30398 | 225827 | -0.50 | -6.48% |
| 2009-08-11 | 7.71 | 7.77 | 7.65 | 7.72 | 19989 | 154288 | 0.02 | 0.26% |
| 2009-08-10 | 7.59 | 7.72 | 7.51 | 7.70 | 24812 | 189215 | 0.14 | 1.85% |
| 2009-08-07 | 7.78 | 7.85 | 7.51 | 7.56 | 31568 | 243415 | -0.23 | -2.95% |
| 2009-08-06 | 7.95 | 7.96 | 7.64 | 7.79 | 45969 | 357722 | -0.19 | -2.38% |
| 2009-08-05 | 8.15 | 8.19 | 7.80 | 7.98 | 83446 | 667832 | -0.27 | -3.27% |
| 2009-08-04 | 7.78 | 8.40 | 7.56 | 8.25 | 131959 | 1056343 | 0.47 | 6.04% |
| 2009-08-03 | 7.66 | 7.83 | 7.56 | 7.78 | 48176 | 370804 | 0.15 | 1.97% |
| 2009-07-31 | 7.43 | 7.65 | 7.43 | 7.63 | 39936 | 302490 | 0.21 | 2.83% |
| 2009-07-30 | 7.48 | 7.59 | 7.21 | 7.42 | 39912 | 295621 | -0.04 | -0.54% |
| 2009-07-29 | 8.11 | 8.16 | 7.35 | 7.46 | 64804 | 506733 | -0.71 | -8.69% |
| N 2009-07-28 | 7.95 | 8.18 | 7.89 | 8.17 | 71663 | 578015 | 0.21 | 2.64% |
| 2009-07-27 | 7.86 | 7.97 | 7.85 | 7.96 | 47785 | 378049 | 0.11 | 1.40% |
| 2009-07-24 | 7.91 | 7.97 | 7.73 | 7.85 | 47136 | 369726 | -0.06 | -0.76% |
| 2009-07-23 | 7.94 | 8.03 | 7.88 | 7.91 | 40565 | 321743 | 0.03 | 0.38% |
| 2009-07-22 | 7.80 | 8.03 | 7.80 | 7.88 | 46594 | 368603 | 0.05 | 0.64% |
| 2009-07-21 | 8.23 | 8.25 | 7.80 | 7.83 | 66494 | 532885 | -0.39 | -4.75% |
| 2009-07-20 | 8.13 | 8.30 | 8.11 | 8.22 | 67393 | 552389 | 0.09 | 1.11% |
| 2009-07-17 | 8.12 | 8.21 | 8.06 | 8.13 | 48262 | 392002 | 0.03 | 0.37% |
| N 2009-07-16 | 8.30 | 8.39 | 8.06 | 8.10 | 96142 | 791155 | -0.30 | -3.57% |
| 2009-07-15 | 8.23 | 8.52 | 8.08 | 8.40 | 107029 | 886516 | 0.17 | 2.07% |
| 2009-07-14 | 8.09 | 8.28 | 8.08 | 8.23 | 69480 | 569789 | 0.14 | 1.73% |
| N 2009-07-13 | 8.02 | 8.11 | 7.92 | 8.09 | 47026 | 377245 | 0.07 | 0.87% |
| 2009-07-10 | 8.15 | 8.22 | 7.98 | 8.02 | 53367 | 431145 | -0.08 | -0.99% |
| 2009-07-09 | 7.89 | 8.10 | 7.89 | 8.10 | 67019 | 536288 | 0.25 | 3.19% |
| 2009-07-08 | 7.84 | 7.91 | 7.73 | 7.85 | 38074 | 298180 | 0.01 | 0.13% |
| 2009-07-07 | 7.79 | 7.95 | 7.71 | 7.84 | 41189 | 322975 | 0.05 | 0.64% |
| 2009-07-06 | 7.80 | 7.80 | 7.65 | 7.79 | 41901 | 323394 | 0.00 | 0.00% |
| 2009-07-03 | 7.70 | 7.90 | 7.66 | 7.79 | 65729 | 510477 | 0.04 | 0.52% |
| 2009-07-02 | 7.99 | 7.99 | 7.69 | 7.75 | 75557 | 588012 | -0.19 | -2.39% |
| 2009-07-01 | 7.95 | 8.04 | 7.85 | 7.94 | 25655 | 203917 | 0.04 | 0.51% |
| 2009-06-30 | 7.88 | 7.97 | 7.83 | 7.90 | 30691 | 242605 | 0.03 | 0.38% |
| 2009-06-29 | 8.00 | 8.01 | 7.80 | 7.87 | 42500 | 334406 | -0.13 | -1.62% |
| 2009-06-26 | 8.07 | 8.15 | 7.88 | 8.00 | 37690 | 300347 | -0.07 | -0.87% |
| 2009-06-25 | 8.20 | 8.21 | 7.98 | 8.07 | 42751 | 344537 | -0.19 | -2.30% |
| 2009-06-24 | 8.07 | 8.28 | 7.95 | 8.26 | 61948 | 503470 | 0.28 | 3.51% |
| 2009-06-23 | 8.25 | 8.25 | 7.94 | 7.98 | 66423 | 535687 | -0.40 | -4.77% |
| 2009-06-22 | 8.79 | 8.85 | 8.15 | 8.38 | 80527 | 679651 | -0.35 | -4.01% |
| 2009-06-19 | 8.54 | 8.89 | 8.47 | 8.73 | 73846 | 644549 | 0.18 | 2.10% |
| 2009-06-18 | 8.58 | 8.58 | 8.31 | 8.55 | 56794 | 478769 | 0.09 | 1.06% |
| 2009-06-17 | 8.43 | 8.60 | 8.25 | 8.46 | 66394 | 557682 | 0.20 | 2.42% |
| 2009-06-16 | 8.16 | 8.34 | 8.07 | 8.26 | 48198 | 395186 | 0.06 | 0.73% |
| 2009-06-15 | 8.01 | 8.25 | 7.82 | 8.20 | 35234 | 284777 | 0.15 | 1.86% |
| 2009-06-12 | 8.38 | 8.40 | 7.82 | 8.05 | 64139 | 519199 | -0.24 | -2.90% |
| 2009-06-11 | 8.30 | 8.68 | 8.20 | 8.29 | 111426 | 939074 | -0.19 | -2.24% |
| 2009-06-10 | 7.77 | 8.48 | 7.71 | 8.48 | 167883 | 1392975 | 0.77 | 9.99% |
| 2009-06-09 | 7.78 | 7.89 | 7.42 | 7.71 | 48290 | 368382 | 0.00 | 0.00% |
| 2009-06-08 | 7.97 | 8.14 | 7.63 | 7.71 | 80319 | 630618 | -0.11 | -1.41% |
| 2009-06-05 | 7.38 | 8.20 | 7.38 | 7.82 | 162069 | 1280847 | 0.26 | 3.44% |
| 2009-06-04 | 7.28 | 7.65 | 7.15 | 7.56 | 98880 | 734384 | 0.24 | 3.28% |
| 2009-06-03 | 7.25 | 7.34 | 7.20 | 7.32 | 43551 | 316582 | 0.08 | 1.10% |
| 2009-06-02 | 7.27 | 7.35 | 7.20 | 7.24 | 43662 | 317381 | -0.05 | -0.69% |
| 2009-06-01 | 7.15 | 7.48 | 7.12 | 7.29 | 74598 | 542756 | 0.00 | 0.00% |
