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 | 9.28 | 9.54 | 9.00 | 9.52 | 182185 | 1692650 | 0.24 | 2.59% |
| 2009-11-24 | 10.10 | 10.14 | 9.25 | 9.28 | 245073 | 2386440 | -0.75 | -7.48% |
| 2009-11-23 | 9.81 | 10.05 | 9.81 | 10.03 | 164563 | 1637565 | 0.22 | 2.24% |
| 2009-11-20 | 9.69 | 9.88 | 9.55 | 9.81 | 149688 | 1458318 | 0.09 | 0.93% |
| 2009-11-19 | 9.66 | 9.75 | 9.55 | 9.72 | 161143 | 1552656 | 0.01 | 0.10% |
| 2009-11-18 | 9.35 | 9.79 | 9.29 | 9.71 | 255216 | 2440728 | 0.37 | 3.96% |
| 2009-11-17 | 9.35 | 9.47 | 9.29 | 9.34 | 168646 | 1582058 | 0.11 | 1.19% |
| 2009-11-16 | 9.00 | 9.29 | 9.00 | 9.23 | 165552 | 1522182 | 0.23 | 2.56% |
| 2009-11-13 | 9.02 | 9.05 | 8.81 | 9.00 | 116700 | 1041281 | -0.07 | -0.77% |
| 2009-11-12 | 9.22 | 9.29 | 9.00 | 9.07 | 155128 | 1421591 | -0.16 | -1.73% |
| 2009-11-11 | 9.33 | 9.36 | 9.08 | 9.23 | 133405 | 1229984 | -0.13 | -1.39% |
| 2009-11-10 | 9.10 | 9.45 | 8.94 | 9.36 | 253261 | 2338968 | 0.36 | 4.00% |
| 2009-11-09 | 9.06 | 9.16 | 8.87 | 9.00 | 121829 | 1097036 | -0.07 | -0.77% |
| 2009-11-06 | 9.18 | 9.23 | 8.88 | 9.07 | 211109 | 1912160 | 0.01 | 0.11% |
| 2009-11-05 | 8.87 | 9.13 | 8.85 | 9.06 | 119563 | 1076373 | 0.15 | 1.68% |
| 2009-11-04 | 8.99 | 9.10 | 8.75 | 8.91 | 119928 | 1063511 | -0.08 | -0.89% |
| 2009-11-03 | 8.90 | 9.06 | 8.74 | 8.99 | 134536 | 1198390 | 0.13 | 1.47% |
| 2009-11-02 | 8.36 | 8.86 | 8.29 | 8.86 | 122729 | 1060864 | 0.22 | 2.55% |
| 2009-10-30 | 8.82 | 8.86 | 8.63 | 8.64 | 98467 | 859394 | 0.04 | 0.47% |
| 2009-10-29 | 8.70 | 8.82 | 8.50 | 8.60 | 83539 | 723347 | -0.36 | -4.02% |
| 2009-10-28 | 9.00 | 9.15 | 8.49 | 8.96 | 150427 | 1324089 | -0.09 | -0.99% |
| 2009-10-27 | 9.10 | 9.38 | 8.88 | 9.05 | 131063 | 1198559 | -0.09 | -0.98% |
| 2009-10-26 | 9.39 | 9.47 | 9.05 | 9.14 | 113983 | 1050561 | -0.28 | -2.97% |
| 2009-10-23 | 9.52 | 9.85 | 9.34 | 9.42 | 144748 | 1388193 | -0.11 | -1.15% |
| 2009-10-22 | 9.56 | 9.76 | 9.46 | 9.53 | 100709 | 967372 | -0.12 | -1.24% |
| 2009-10-21 | 9.41 | 9.94 | 9.26 | 9.65 | 192965 | 1876983 | 0.24 | 2.55% |
| 2009-10-20 | 9.49 | 9.60 | 9.21 | 9.41 | 158186 | 1479977 | -0.02 | -0.21% |
| 2009-10-19 | 8.87 | 9.53 | 8.75 | 9.43 | 213028 | 1983254 | 0.53 | 5.96% |
| 2009-10-16 | 8.47 | 8.98 | 8.40 | 8.90 | 206022 | 1810949 | 0.35 | 4.09% |
| 2009-10-14 | 8.08 | 8.84 | 8.06 | 8.55 | 181592 | 1560445 | 0.51 | 6.34% |
| 2009-10-13 | 7.80 | 8.05 | 7.78 | 8.04 | 38024 | 302231 | 0.18 | 2.29% |
| 2009-10-12 | 7.99 | 7.99 | 7.77 | 7.86 | 42145 | 331297 | 0.01 | 0.13% |
| 2009-10-09 | 7.59 | 7.87 | 7.50 | 7.85 | 70084 | 540691 | 0.46 | 6.22% |
| 2009-09-30 | 7.35 | 7.54 | 7.33 | 7.39 | 50458 | 374304 | 0.06 | 0.82% |
| 2009-09-29 | 7.40 | 7.49 | 7.18 | 7.33 | 62153 | 454325 | -0.12 | -1.61% |
| 2009-09-28 | 7.81 | 7.89 | 7.32 | 7.45 | 58831 | 448178 | -0.40 | -5.10% |
| 2009-09-25 | 8.00 | 8.00 | 7.72 | 7.85 | 66344 | 520702 | -0.20 | -2.48% |
| 2009-09-24 | 7.87 | 8.18 | 7.55 | 8.05 | 80351 | 633576 | 0.16 | 2.03% |
| 2009-09-23 | 8.20 | 8.39 | 7.87 | 7.89 | 77770 | 628632 | -0.42 | -5.05% |
| 2009-09-22 | 8.49 | 8.64 | 8.29 | 8.31 | 48920 | 415415 | -0.16 | -1.89% |
| 2009-09-21 | 8.45 | 8.51 | 8.15 | 8.47 | 58671 | 490293 | -0.10 | -1.17% |
| 2009-09-18 | 9.10 | 9.10 | 8.41 | 8.57 | 99743 | 878164 | -0.50 | -5.51% |
| 2009-09-17 | 8.95 | 9.15 | 8.85 | 9.07 | 103082 | 928720 | 0.10 | 1.11% |
| N 2009-09-16 | 9.31 | 9.32 | 8.85 | 8.97 | 132780 | 1195346 | -0.33 | -3.55% |
| 2009-09-14 | 9.30 | 9.35 | 9.19 | 9.30 | 104165 | 965147 | 0.06 | 0.65% |
| 2009-09-11 | 9.01 | 9.48 | 8.87 | 9.24 | 143521 | 1326979 | 0.23 | 2.55% |
| N 2009-09-10 | 8.62 | 9.32 | 8.54 | 9.01 | 227944 | 2061614 | 0.37 | 4.28% |
| N 2009-09-09 | 8.50 | 8.74 | 8.25 | 8.64 | 155024 | 1318602 | 0.11 | 1.29% |
| 2009-09-08 | 8.13 | 8.57 | 8.00 | 8.53 | 213372 | 1788295 | 0.31 | 3.77% |
| 2009-09-07 | 8.40 | 8.45 | 8.12 | 8.22 | 275418 | 2275736 | -0.03 | -0.36% |
| N 2009-09-04 | 8.00 | 8.25 | 7.91 | 8.25 | 166462 | 1359983 | 0.75 | 10.00% |
| 2009-09-02 | 7.25 | 7.55 | 7.10 | 7.50 | 120964 | 897090 | 0.11 | 1.49% |
| N 2009-09-01 | 7.06 | 7.66 | 6.96 | 7.39 | 215832 | 1584618 | 0.16 | 2.21% |
| N 2009-08-31 | 7.88 | 7.88 | 7.23 | 7.23 | 136886 | 1007265 | -0.80 | -9.96% |
| N 2009-08-28 | 8.15 | 8.36 | 7.95 | 8.03 | 152040 | 1239569 | -0.15 | -1.83% |
| N 2009-08-27 | 8.10 | 8.38 | 7.89 | 8.18 | 140336 | 1142669 | -0.07 | -0.85% |
| 2009-08-26 | 7.78 | 8.59 | 7.65 | 8.25 | 184863 | 1509476 | 0.37 | 4.70% |
| 2009-08-25 | 8.10 | 8.17 | 7.50 | 7.88 | 138037 | 1077466 | -0.37 | -4.49% |
| 2009-08-24 | 7.93 | 8.25 | 7.85 | 8.25 | 124039 | 1004119 | 0.32 | 4.04% |
| 2009-08-21 | 7.86 | 8.20 | 7.61 | 7.93 | 180344 | 1429628 | 0.00 | 0.00% |
| 2009-08-20 | 7.76 | 8.10 | 7.48 | 7.93 | 179818 | 1399412 | 0.15 | 1.93% |
| 2009-08-19 | 8.45 | 8.50 | 7.60 | 7.78 | 118734 | 951522 | -0.63 | -7.49% |
| N 2009-08-18 | 8.45 | 8.73 | 8.18 | 8.41 | 115376 | 976463 | -0.24 | -2.77% |
| 2009-08-17 | 9.45 | 9.68 | 8.65 | 8.65 | 169326 | 1515026 | -0.96 | -9.99% |
| 2009-08-14 | 9.90 | 10.09 | 9.60 | 9.61 | 183627 | 1812414 | -0.40 | -4.00% |
| 2009-08-13 | 9.48 | 10.18 | 9.12 | 10.01 | 298141 | 2917000 | 0.60 | 6.38% |
| 2009-08-12 | 9.50 | 9.66 | 9.30 | 9.41 | 138207 | 1316401 | -0.09 | -0.95% |
| 2009-08-11 | 9.26 | 9.60 | 9.23 | 9.50 | 132622 | 1255467 | 0.27 | 2.92% |
| 2009-08-10 | 9.47 | 9.56 | 9.10 | 9.23 | 97704 | 906249 | -0.16 | -1.70% |
| 2009-08-07 | 9.95 | 9.95 | 9.28 | 9.39 | 164956 | 1581936 | -0.63 | -6.29% |
| 2009-08-06 | 9.70 | 10.20 | 9.30 | 10.02 | 198800 | 1953713 | 0.24 | 2.45% |
| 2009-08-05 | 9.95 | 9.96 | 9.60 | 9.78 | 121690 | 1186257 | -0.21 | -2.10% |
| 2009-08-04 | 9.95 | 10.25 | 9.88 | 9.99 | 169554 | 1704956 | 0.02 | 0.20% |
| 2009-08-03 | 10.00 | 10.14 | 9.73 | 9.97 | 160941 | 1594771 | -0.13 | -1.29% |
| 2009-07-31 | 9.55 | 10.10 | 9.45 | 10.10 | 294389 | 2863134 | 0.60 | 6.32% |
| 2009-07-30 | 9.78 | 10.05 | 9.10 | 9.50 | 269745 | 2581494 | -0.38 | -3.85% |
| 2009-07-29 | 10.99 | 11.00 | 9.88 | 9.88 | 303106 | 3160309 | -1.10 | -10.02% |
| 2009-07-28 | 11.10 | 11.11 | 10.68 | 10.98 | 239761 | 2605723 | -0.18 | -1.61% |
| 2009-07-27 | 11.21 | 11.25 | 10.95 | 11.16 | 172992 | 1910999 | -0.12 | -1.06% |
| N 2009-07-24 | 11.67 | 11.88 | 11.18 | 11.28 | 148485 | 1709648 | -0.29 | -2.51% |
| 2009-07-23 | 11.22 | 11.64 | 11.18 | 11.57 | 215185 | 2471360 | 0.38 | 3.40% |
| 2009-07-22 | 11.05 | 11.23 | 11.00 | 11.19 | 120409 | 1340668 | 0.08 | 0.72% |
| 2009-07-21 | 11.24 | 11.35 | 10.90 | 11.11 | 193903 | 2157116 | -0.12 | -1.07% |
| 2009-07-20 | 11.29 | 11.34 | 10.98 | 11.23 | 165679 | 1838168 | -0.05 | -0.44% |
| 2009-07-17 | 11.50 | 11.57 | 11.15 | 11.28 | 109804 | 1241805 | -0.20 | -1.74% |
| 2009-07-16 | 11.63 | 11.97 | 11.45 | 11.48 | 154640 | 1806839 | -0.15 | -1.29% |
| 2009-07-15 | 11.95 | 12.12 | 11.55 | 11.63 | 141758 | 1667365 | -0.31 | -2.60% |
| 2009-07-14 | 11.35 | 12.24 | 11.28 | 11.94 | 158931 | 1869656 | 0.66 | 5.85% |
| N 2009-07-13 | 11.31 | 11.55 | 11.25 | 11.28 | 69881 | 795802 | -0.15 | -1.31% |
| 2009-07-10 | 11.60 | 11.63 | 11.30 | 11.43 | 88688 | 1017384 | 0.04 | 0.35% |
| 2009-07-09 | 11.58 | 11.58 | 11.20 | 11.39 | 84155 | 956174 | -0.21 | -1.81% |
| N 2009-07-08 | 11.25 | 11.78 | 11.10 | 11.60 | 124540 | 1415169 | 0.20 | 1.75% |
| 2009-07-07 | 11.66 | 11.70 | 11.20 | 11.40 | 97821 | 1116866 | -0.25 | -2.15% |
| 2009-07-06 | 12.25 | 12.58 | 11.63 | 11.65 | 173997 | 2077869 | -0.57 | -4.66% |
| 2009-07-03 | 11.63 | 12.40 | 11.55 | 12.22 | 212128 | 2554004 | 0.43 | 3.65% |
| 2009-07-02 | 11.50 | 11.85 | 11.31 | 11.79 | 142300 | 1645859 | 0.33 | 2.88% |
| 2009-07-01 | 10.69 | 11.61 | 10.62 | 11.46 | 183789 | 2083898 | 0.70 | 6.51% |
| N 2009-06-30 | 10.40 | 10.98 | 10.18 | 10.76 | 151801 | 1594921 | 0.30 | 2.87% |
| 2009-06-29 | 10.11 | 10.77 | 10.00 | 10.46 | 146459 | 1533513 | 0.25 | 2.45% |
| 2009-06-25 | 10.00 | 10.49 | 9.91 | 10.21 | 66689 | 683698 | 0.16 | 1.59% |
| 2009-06-24 | 10.00 | 10.09 | 9.75 | 10.05 | 64644 | 642495 | 0.05 | 0.50% |
| 2009-06-23 | 10.18 | 10.28 | 9.91 | 10.00 | 101303 | 1018458 | -0.35 | -3.38% |
| 2009-06-22 | 10.52 | 10.87 | 10.20 | 10.35 | 82799 | 874533 | -0.16 | -1.52% |
| 2009-06-18 | 10.20 | 10.75 | 10.16 | 10.51 | 131344 | 1378292 | 0.17 | 1.64% |
| 2009-06-17 | 9.80 | 10.53 | 9.52 | 10.34 | 158296 | 1589774 | 0.44 | 4.44% |
| 2009-06-16 | 9.84 | 10.08 | 9.72 | 9.90 | 85606 | 849617 | -0.10 | -1.00% |
| 2009-06-15 | 9.80 | 10.42 | 9.80 | 10.00 | 141920 | 1433846 | 0.08 | 0.81% |
| N 2009-06-12 | 9.75 | 10.21 | 9.45 | 9.92 | 252173 | 2501341 | 0.29 | 3.01% |
| N 2009-06-11 | 8.92 | 9.67 | 8.92 | 9.63 | 270923 | 2551959 | 0.54 | 5.94% |
| N 2009-06-10 | 9.00 | 9.41 | 8.93 | 9.09 | 189921 | 1746091 | 0.32 | 3.65% |
| 2009-06-09 | 8.80 | 8.95 | 8.60 | 8.77 | 61021 | 533193 | -0.15 | -1.68% |
| 2009-06-08 | 8.65 | 9.00 | 8.51 | 8.92 | 97890 | 859782 | 0.23 | 2.65% |
| 2009-06-05 | 9.11 | 9.25 | 8.60 | 8.69 | 126604 | 1115785 | -0.46 | -5.03% |
| 2009-06-04 | 9.33 | 9.33 | 9.01 | 9.15 | 105099 | 959570 | -0.18 | -1.93% |
| 2009-06-03 | 8.80 | 9.45 | 8.70 | 9.33 | 194312 | 1788486 | 0.55 | 6.26% |
| N 2009-06-02 | 8.60 | 8.85 | 8.54 | 8.78 | 119306 | 1038498 | 0.17 | 1.97% |
| N 2009-06-01 | 8.42 | 8.70 | 8.33 | 8.61 | 102921 | 878169 | 0.35 | 4.24% |
| 2009-05-27 | 8.33 | 8.55 | 8.13 | 8.26 | 64255 | 535403 | -0.30 | -3.50% |
| 2009-05-25 | 8.21 | 8.65 | 7.95 | 8.56 | 110174 | 906426 | 0.14 | 1.66% |
