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 | 9.83 | 10.06 | 9.71 | 10.01 | 102193 | 1010988 | 0.20 | 2.04% |
| 2009-11-24 | 10.24 | 10.30 | 9.75 | 9.81 | 167128 | 1682130 | -0.43 | -4.20% |
| 2009-11-23 | 10.15 | 10.25 | 10.10 | 10.24 | 118324 | 1204493 | 0.09 | 0.89% |
| 2009-11-20 | 10.07 | 10.18 | 10.03 | 10.15 | 126673 | 1281345 | 0.08 | 0.79% |
| 2009-11-19 | 10.00 | 10.08 | 9.93 | 10.07 | 136644 | 1368694 | 0.07 | 0.70% |
| 2009-11-18 | 9.93 | 10.03 | 9.90 | 10.00 | 110683 | 1102972 | 0.08 | 0.81% |
| 2009-11-17 | 10.00 | 10.01 | 9.87 | 9.92 | 90157 | 894906 | -0.08 | -0.80% |
| 2009-11-16 | 9.75 | 10.04 | 9.73 | 10.00 | 157842 | 1562487 | 0.29 | 2.99% |
| 2009-11-13 | 9.76 | 9.79 | 9.55 | 9.71 | 107898 | 1042598 | -0.07 | -0.72% |
| 2009-11-12 | 9.89 | 9.93 | 9.74 | 9.78 | 80633 | 793289 | -0.09 | -0.91% |
| 2009-11-11 | 9.82 | 9.89 | 9.72 | 9.87 | 80546 | 789911 | -0.03 | -0.30% |
| 2009-11-10 | 9.68 | 9.93 | 9.63 | 9.90 | 167066 | 1633134 | 0.27 | 2.80% |
| 2009-11-09 | 9.60 | 9.66 | 9.54 | 9.63 | 74884 | 718762 | 0.05 | 0.52% |
| 2009-11-06 | 9.70 | 9.75 | 9.56 | 9.58 | 120987 | 1165634 | -0.05 | -0.52% |
| 2009-11-05 | 9.45 | 9.66 | 9.42 | 9.63 | 150988 | 1447146 | 0.19 | 2.01% |
| 2009-11-04 | 9.48 | 9.51 | 9.38 | 9.44 | 85179 | 804267 | -0.02 | -0.21% |
| 2009-11-03 | 9.29 | 9.50 | 9.25 | 9.46 | 139975 | 1316681 | 0.16 | 1.72% |
| 2009-11-02 | 9.01 | 9.33 | 8.96 | 9.30 | 80603 | 739393 | 0.13 | 1.42% |
| 2009-10-30 | 9.22 | 9.32 | 9.15 | 9.17 | 59259 | 547068 | 0.03 | 0.33% |
| 2009-10-29 | 9.28 | 9.34 | 9.11 | 9.14 | 99097 | 914419 | -0.27 | -2.87% |
| 2009-10-28 | 9.26 | 9.42 | 9.21 | 9.41 | 96932 | 904042 | 0.13 | 1.40% |
| 2009-10-27 | 9.36 | 9.58 | 9.25 | 9.28 | 142915 | 1347487 | -0.17 | -1.80% |
| 2009-10-26 | 9.42 | 9.49 | 9.27 | 9.45 | 91013 | 854500 | 0.04 | 0.42% |
| 2009-10-23 | 9.31 | 9.44 | 9.31 | 9.41 | 124447 | 1167646 | 0.13 | 1.40% |
| 2009-10-22 | 9.19 | 9.31 | 9.19 | 9.28 | 66257 | 613747 | 0.04 | 0.43% |
| 2009-10-21 | 9.29 | 9.31 | 9.21 | 9.24 | 78178 | 724471 | -0.06 | -0.65% |
| 2009-10-20 | 9.32 | 9.35 | 9.21 | 9.30 | 137870 | 1280546 | 0.02 | 0.22% |
| 2009-10-19 | 9.21 | 9.28 | 9.13 | 9.28 | 97415 | 899159 | 0.06 | 0.65% |
| 2009-10-16 | 9.11 | 9.24 | 9.08 | 9.22 | 108311 | 992525 | 0.11 | 1.21% |
| 2009-10-15 | 9.10 | 9.16 | 9.07 | 9.11 | 62014 | 564825 | 0.02 | 0.22% |
| 2009-10-14 | 8.98 | 9.15 | 8.97 | 9.09 | 72928 | 661414 | 0.11 | 1.23% |
| 2009-10-13 | 8.84 | 8.99 | 8.84 | 8.98 | 64259 | 574400 | 0.09 | 1.01% |
| 2009-10-12 | 8.97 | 8.99 | 8.88 | 8.89 | 44752 | 399752 | -0.07 | -0.78% |
| 2009-10-09 | 8.79 | 8.97 | 8.75 | 8.96 | 66325 | 589706 | 0.29 | 3.35% |
| 2009-09-30 | 8.59 | 8.76 | 8.59 | 8.67 | 50471 | 438180 | 0.13 | 1.52% |
| 2009-09-29 | 8.65 | 8.66 | 8.47 | 8.54 | 50963 | 435970 | -0.06 | -0.70% |
| 2009-09-28 | 8.88 | 8.92 | 8.57 | 8.60 | 55394 | 485827 | -0.24 | -2.71% |
| N 2009-09-25 | 8.89 | 8.92 | 8.80 | 8.84 | 43491 | 385118 | -0.03 | -0.34% |
| 2009-09-24 | 8.90 | 9.11 | 8.78 | 8.87 | 72215 | 642057 | -0.09 | -1.00% |
| N 2009-09-23 | 9.23 | 9.34 | 8.90 | 8.96 | 127693 | 1169404 | -0.26 | -2.82% |
| N 2009-09-22 | 9.04 | 9.27 | 9.02 | 9.22 | 136177 | 1250266 | 0.13 | 1.43% |
| N 2009-09-21 | 8.97 | 9.10 | 8.84 | 9.09 | 76794 | 686483 | 0.06 | 0.66% |
| 2009-09-18 | 9.28 | 9.31 | 8.99 | 9.03 | 115264 | 1058552 | -0.24 | -2.59% |
| 2009-09-17 | 9.12 | 9.29 | 9.12 | 9.27 | 101753 | 938827 | 0.17 | 1.87% |
| N 2009-09-16 | 9.23 | 9.23 | 9.02 | 9.10 | 89608 | 815188 | -0.14 | -1.51% |
| 2009-09-15 | 9.18 | 9.28 | 9.13 | 9.24 | 113098 | 1041632 | 0.06 | 0.65% |
| 2009-09-14 | 9.06 | 9.19 | 9.03 | 9.18 | 105727 | 963743 | 0.15 | 1.66% |
| N 2009-09-11 | 8.90 | 9.07 | 8.90 | 9.03 | 69189 | 623836 | 0.09 | 1.01% |
| N 2009-09-10 | 9.03 | 9.05 | 8.93 | 8.94 | 66160 | 594719 | -0.09 | -1.00% |
| 2009-09-09 | 8.98 | 9.06 | 8.90 | 9.03 | 90211 | 810886 | 0.05 | 0.56% |
| 2009-09-08 | 8.91 | 8.99 | 8.78 | 8.98 | 82887 | 737815 | 0.06 | 0.67% |
| N 2009-09-07 | 8.98 | 9.04 | 8.87 | 8.92 | 100988 | 906293 | 0.01 | 0.11% |
| 2009-09-04 | 8.86 | 8.95 | 8.78 | 8.91 | 106889 | 948384 | 0.00 | 0.00% |
| 2009-09-03 | 8.64 | 8.95 | 8.59 | 8.91 | 126454 | 1112555 | 0.27 | 3.12% |
| 2009-09-02 | 8.58 | 8.67 | 8.47 | 8.64 | 62121 | 533610 | 0.04 | 0.47% |
| 2009-09-01 | 8.56 | 8.73 | 8.52 | 8.60 | 85105 | 733422 | 0.03 | 0.35% |
| N 2009-08-31 | 9.01 | 9.04 | 8.53 | 8.57 | 136876 | 1197186 | -0.59 | -6.44% |
| 2009-08-28 | 9.37 | 9.40 | 9.11 | 9.16 | 141803 | 1307080 | -0.28 | -2.97% |
| 2009-08-27 | 9.16 | 9.50 | 9.11 | 9.44 | 239803 | 2254425 | 0.26 | 2.83% |
| 2009-08-26 | 8.92 | 9.25 | 8.90 | 9.18 | 125468 | 1146263 | 0.22 | 2.46% |
| N 2009-08-25 | 9.14 | 9.15 | 8.77 | 8.96 | 106020 | 948411 | -0.23 | -2.50% |
| 2009-08-24 | 9.16 | 9.22 | 9.07 | 9.19 | 95312 | 872363 | 0.01 | 0.11% |
| N 2009-08-21 | 9.09 | 9.18 | 8.96 | 9.18 | 108782 | 989601 | 0.09 | 0.99% |
| 2009-08-20 | 8.89 | 9.13 | 8.86 | 9.09 | 106164 | 955827 | 0.21 | 2.37% |
| 2009-08-19 | 9.32 | 9.32 | 8.81 | 8.88 | 106048 | 960364 | -0.44 | -4.72% |
| 2009-08-18 | 9.10 | 9.40 | 9.10 | 9.32 | 82671 | 762571 | 0.19 | 2.08% |
| 2009-08-17 | 9.40 | 9.54 | 9.09 | 9.13 | 137289 | 1281190 | -0.34 | -3.59% |
| N 2009-08-14 | 9.93 | 9.94 | 9.45 | 9.47 | 118668 | 1149851 | -0.44 | -4.44% |
| N 2009-08-13 | 9.89 | 9.96 | 9.76 | 9.91 | 120268 | 1186538 | 0.12 | 1.23% |
| N 2009-08-12 | 10.20 | 10.21 | 9.76 | 9.79 | 154128 | 1533621 | -0.45 | -4.39% |
| N 2009-08-11 | 10.29 | 10.36 | 10.18 | 10.24 | 107593 | 1103719 | -0.03 | -0.29% |
| N 2009-08-10 | 10.32 | 10.39 | 10.06 | 10.27 | 136362 | 1395451 | 0.07 | 0.69% |
| 2009-08-07 | 10.54 | 10.70 | 10.13 | 10.20 | 224454 | 2336105 | -0.41 | -3.86% |
| N 2009-08-06 | 10.80 | 10.97 | 10.51 | 10.61 | 240384 | 2584648 | -0.36 | -3.28% |
| N 2009-08-05 | 10.78 | 11.32 | 10.78 | 10.97 | 451825 | 4984568 | 0.30 | 2.81% |
| N 2009-08-04 | 10.59 | 10.68 | 10.32 | 10.67 | 230388 | 2421958 | 0.06 | 0.57% |
| N 2009-08-03 | 10.33 | 10.62 | 10.28 | 10.61 | 230659 | 2407174 | 0.31 | 3.01% |
| N 2009-07-31 | 10.11 | 10.36 | 9.98 | 10.30 | 213732 | 2165864 | 0.30 | 3.00% |
| N 2009-07-30 | 9.96 | 10.12 | 9.74 | 10.00 | 143875 | 1432440 | 0.06 | 0.60% |
| N 2009-07-29 | 10.42 | 10.53 | 9.61 | 9.94 | 232178 | 2356683 | -0.51 | -4.88% |
| N 2009-07-28 | 10.43 | 10.51 | 10.25 | 10.45 | 174369 | 1809163 | 0.05 | 0.48% |
| N 2009-07-27 | 10.18 | 10.49 | 10.13 | 10.40 | 229586 | 2358853 | 0.24 | 2.36% |
| N 2009-07-24 | 10.29 | 10.39 | 10.05 | 10.16 | 153999 | 1575231 | -0.11 | -1.07% |
| N 2009-07-23 | 10.30 | 10.34 | 10.15 | 10.27 | 125147 | 1280638 | -0.02 | -0.19% |
| N 2009-07-22 | 10.19 | 10.29 | 10.17 | 10.29 | 142296 | 1456474 | 0.10 | 0.98% |
| N 2009-07-21 | 10.42 | 10.42 | 10.16 | 10.19 | 174854 | 1793785 | -0.23 | -2.21% |
| N 2009-07-20 | 10.12 | 10.46 | 10.11 | 10.42 | 238683 | 2465754 | 0.38 | 3.79% |
| 2009-07-17 | 10.07 | 10.17 | 9.94 | 10.04 | 139153 | 1396260 | -0.03 | -0.30% |
| N 2009-07-16 | 10.20 | 10.25 | 10.05 | 10.07 | 153554 | 1553932 | -0.11 | -1.08% |
| 2009-07-15 | 10.23 | 10.33 | 10.12 | 10.18 | 205689 | 2103359 | -0.02 | -0.20% |
| N 2009-07-14 | 10.03 | 10.22 | 9.98 | 10.20 | 178940 | 1814761 | 0.21 | 2.10% |
| 2009-07-13 | 9.88 | 10.13 | 9.83 | 9.99 | 197511 | 1976445 | 0.12 | 1.22% |
| 2009-07-10 | 9.95 | 10.05 | 9.83 | 9.87 | 156876 | 1559767 | -0.05 | -0.50% |
| N 2009-07-09 | 9.73 | 9.92 | 9.71 | 9.92 | 155321 | 1530631 | 0.17 | 1.74% |
| 2009-07-08 | 9.81 | 9.84 | 9.62 | 9.75 | 129602 | 1260425 | -0.11 | -1.12% |
| 2009-07-07 | 9.93 | 9.99 | 9.78 | 9.86 | 155382 | 1535410 | -0.03 | -0.30% |
| 2009-07-06 | 9.77 | 9.97 | 9.69 | 9.89 | 162135 | 1588223 | 0.13 | 1.33% |
| 2009-07-03 | 9.57 | 9.80 | 9.57 | 9.76 | 141352 | 1372971 | 0.10 | 1.03% |
| 2009-07-02 | 9.65 | 9.75 | 9.56 | 9.66 | 152728 | 1471693 | 0.04 | 0.42% |
| 2009-07-01 | 9.57 | 9.67 | 9.54 | 9.62 | 137039 | 1314448 | 0.05 | 0.52% |
| 2009-06-30 | 9.78 | 9.86 | 9.55 | 9.57 | 111290 | 1077148 | -0.21 | -2.15% |
| 2009-06-29 | 9.75 | 9.90 | 9.72 | 9.78 | 106708 | 1046654 | 0.03 | 0.31% |
| 2009-06-26 | 9.88 | 9.90 | 9.71 | 9.75 | 91145 | 889957 | -0.08 | -0.81% |
| 2009-06-25 | 9.98 | 10.04 | 9.76 | 9.83 | 179487 | 1772643 | -0.18 | -1.80% |
| N 2009-06-24 | 9.71 | 10.08 | 9.65 | 10.01 | 317150 | 3136218 | 0.27 | 2.77% |
| 2009-06-23 | 9.45 | 9.91 | 9.39 | 9.74 | 306130 | 2954441 | 0.15 | 1.56% |
| N 2009-06-22 | 9.85 | 9.94 | 9.52 | 9.59 | 309127 | 3003169 | 0.13 | 1.37% |
| N 2009-06-18 | 9.46 | 9.52 | 9.38 | 9.46 | 140065 | 1323897 | 0.03 | 0.32% |
| 2009-06-17 | 9.27 | 9.47 | 9.25 | 9.43 | 138747 | 1300755 | 0.12 | 1.29% |
| 2009-06-16 | 9.23 | 9.37 | 9.18 | 9.31 | 96622 | 896032 | 0.02 | 0.21% |
| 2009-06-15 | 9.17 | 9.32 | 9.12 | 9.29 | 95905 | 883428 | 0.11 | 1.20% |
| 2009-06-12 | 9.32 | 9.38 | 9.09 | 9.18 | 130239 | 1199315 | -0.14 | -1.50% |
| 2009-06-11 | 9.50 | 9.58 | 9.30 | 9.32 | 226929 | 2141849 | -0.23 | -2.41% |
| 2009-06-10 | 9.29 | 9.65 | 9.25 | 9.55 | 374118 | 3556393 | 0.26 | 2.80% |
| 2009-06-09 | 9.25 | 9.30 | 9.03 | 9.29 | 150914 | 1382861 | 0.04 | 0.43% |
| N 2009-06-08 | 9.18 | 9.28 | 9.12 | 9.25 | 106807 | 982754 | 0.08 | 0.87% |
| 2009-06-05 | 9.26 | 9.37 | 9.16 | 9.17 | 150620 | 1392546 | -0.03 | -0.33% |
| 2009-06-04 | 9.25 | 9.35 | 9.12 | 9.20 | 142041 | 1308120 | -0.10 | -1.07% |
| 2009-06-03 | 9.18 | 9.37 | 9.09 | 9.30 | 194042 | 1793461 | 0.14 | 1.53% |
| 2009-06-02 | 9.21 | 9.24 | 9.12 | 9.16 | 153744 | 1411323 | -0.02 | -0.22% |
| 2009-06-01 | 9.08 | 9.21 | 9.08 | 9.18 | 181820 | 1661849 | 0.15 | 1.66% |
| N 2009-05-27 | 9.09 | 9.12 | 8.96 | 9.03 | 99088 | 894696 | -0.05 | -0.55% |
| N 2009-05-26 | 8.99 | 9.18 | 8.98 | 9.08 | 272814 | 2471998 | 0.14 | 1.57% |
