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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 10.50 | 10.85 | 10.10 | 10.20 | 451978 | 4733196 | -0.41 | -3.86% |
| 2009-11-25 | 9.65 | 10.68 | 9.53 | 10.61 | 499706 | 5115161 | 0.90 | 9.27% |
| 2009-11-24 | 10.27 | 10.49 | 9.46 | 9.71 | 441736 | 4448066 | -0.51 | -4.99% |
| 2009-11-23 | 9.72 | 10.25 | 9.62 | 10.22 | 355467 | 3575359 | 0.55 | 5.69% |
| 2009-11-20 | 9.48 | 9.90 | 9.31 | 9.67 | 370897 | 3576319 | 0.28 | 2.98% |
| 2009-11-19 | 9.33 | 9.40 | 9.12 | 9.39 | 201791 | 1872070 | 0.11 | 1.19% |
| 2009-11-18 | 9.20 | 9.36 | 9.15 | 9.28 | 162649 | 1504577 | 0.09 | 0.98% |
| 2009-11-17 | 9.28 | 9.30 | 9.09 | 9.19 | 205806 | 1886925 | -0.10 | -1.08% |
| 2009-11-16 | 9.33 | 9.53 | 9.24 | 9.29 | 278627 | 2607644 | 0.04 | 0.43% |
| 2009-11-13 | 9.18 | 9.36 | 9.04 | 9.25 | 219830 | 2023371 | 0.03 | 0.33% |
| 2009-11-12 | 9.00 | 9.40 | 8.95 | 9.22 | 375461 | 3464955 | 0.23 | 2.56% |
| 2009-11-11 | 8.90 | 9.06 | 8.73 | 8.99 | 191968 | 1715335 | 0.13 | 1.47% |
| 2009-11-10 | 8.82 | 8.97 | 8.73 | 8.86 | 172806 | 1536043 | 0.08 | 0.91% |
| 2009-11-09 | 8.94 | 8.94 | 8.69 | 8.78 | 130126 | 1143440 | -0.12 | -1.35% |
| 2009-11-06 | 8.84 | 8.98 | 8.77 | 8.90 | 196440 | 1742443 | 0.10 | 1.14% |
| 2009-11-05 | 8.82 | 8.84 | 8.61 | 8.80 | 114150 | 997742 | 0.00 | 0.00% |
| 2009-11-04 | 8.69 | 8.90 | 8.61 | 8.80 | 145666 | 1277093 | 0.09 | 1.03% |
| 2009-11-03 | 8.55 | 8.78 | 8.50 | 8.71 | 135566 | 1175833 | 0.14 | 1.63% |
| 2009-11-02 | 8.22 | 8.58 | 8.15 | 8.57 | 89652 | 753790 | 0.26 | 3.13% |
| 2009-10-30 | 8.34 | 8.41 | 8.26 | 8.31 | 56317 | 469891 | 0.07 | 0.85% |
| 2009-10-29 | 8.34 | 8.36 | 8.20 | 8.24 | 62245 | 513670 | -0.16 | -1.91% |
| 2009-10-28 | 8.28 | 8.42 | 8.27 | 8.40 | 53417 | 445723 | 0.12 | 1.45% |
| 2009-10-27 | 8.57 | 8.57 | 8.28 | 8.28 | 114724 | 964481 | -0.34 | -3.94% |
| 2009-10-26 | 8.79 | 8.79 | 8.58 | 8.62 | 109742 | 948318 | -0.17 | -1.93% |
| 2009-10-23 | 8.82 | 8.91 | 8.73 | 8.79 | 138591 | 1222521 | -0.03 | -0.34% |
| 2009-10-22 | 8.66 | 8.90 | 8.62 | 8.82 | 118157 | 1037025 | 0.12 | 1.38% |
| 2009-10-21 | 8.85 | 8.87 | 8.68 | 8.70 | 131636 | 1153709 | -0.24 | -2.69% |
| 2009-10-20 | 8.65 | 8.95 | 8.56 | 8.94 | 199728 | 1759885 | 0.33 | 3.83% |
| 2009-10-19 | 8.40 | 8.62 | 8.36 | 8.61 | 104503 | 890211 | 0.18 | 2.13% |
| 2009-10-16 | 8.47 | 8.55 | 8.27 | 8.43 | 68568 | 575259 | -0.04 | -0.47% |
| 2009-10-15 | 8.60 | 8.66 | 8.40 | 8.47 | 85542 | 729486 | -0.12 | -1.40% |
| 2009-10-14 | 8.62 | 8.69 | 8.47 | 8.59 | 149432 | 1283132 | 0.02 | 0.23% |
| 2009-10-13 | 8.40 | 8.60 | 8.33 | 8.57 | 71426 | 603960 | 0.12 | 1.42% |
| 2009-10-12 | 8.47 | 8.58 | 8.39 | 8.45 | 66583 | 565734 | -0.02 | -0.24% |
| 2009-10-09 | 8.27 | 8.48 | 8.24 | 8.47 | 66825 | 560260 | 0.35 | 4.31% |
| 2009-09-30 | 8.25 | 8.34 | 8.05 | 8.12 | 66373 | 543848 | -0.04 | -0.49% |
| 2009-09-29 | 8.30 | 8.39 | 8.00 | 8.16 | 67730 | 552695 | -0.13 | -1.57% |
| 2009-09-28 | 8.50 | 8.74 | 8.25 | 8.29 | 61851 | 526050 | -0.20 | -2.36% |
| 2009-09-25 | 8.36 | 8.54 | 8.33 | 8.49 | 51276 | 432955 | 0.08 | 0.95% |
| 2009-09-24 | 8.50 | 8.70 | 8.16 | 8.41 | 85900 | 727086 | -0.13 | -1.52% |
| 2009-09-23 | 8.87 | 8.97 | 8.46 | 8.54 | 119833 | 1038247 | -0.32 | -3.61% |
| 2009-09-22 | 8.98 | 9.24 | 8.80 | 8.86 | 145243 | 1317240 | -0.17 | -1.88% |
| 2009-09-21 | 8.87 | 9.05 | 8.60 | 9.03 | 130934 | 1152260 | 0.12 | 1.35% |
| 2009-09-18 | 9.35 | 9.46 | 8.80 | 8.91 | 254605 | 2335300 | -0.43 | -4.60% |
| N 2009-09-17 | 9.33 | 9.42 | 9.21 | 9.34 | 221259 | 2060979 | 0.01 | 0.11% |
| 2009-09-16 | 9.11 | 9.40 | 9.00 | 9.33 | 279295 | 2577540 | 0.18 | 1.97% |
| 2009-09-15 | 9.07 | 9.27 | 8.87 | 9.15 | 222326 | 2015191 | 0.08 | 0.88% |
| 2009-09-14 | 8.90 | 9.19 | 8.88 | 9.07 | 267203 | 2416992 | 0.23 | 2.60% |
| 2009-09-10 | 9.07 | 9.07 | 8.78 | 8.84 | 156554 | 1392585 | -0.25 | -2.75% |
| 2009-09-09 | 9.15 | 9.19 | 8.78 | 9.09 | 221447 | 1993183 | 0.02 | 0.22% |
| N 2009-09-08 | 8.90 | 9.32 | 8.80 | 9.07 | 268922 | 2435730 | 0.01 | 0.11% |
| N 2009-09-07 | 8.99 | 9.37 | 8.76 | 9.06 | 386469 | 3497171 | 0.32 | 3.66% |
| N 2009-09-04 | 8.30 | 8.78 | 8.22 | 8.74 | 209859 | 1802422 | 0.41 | 4.92% |
| 2009-09-03 | 8.04 | 8.40 | 7.95 | 8.33 | 119855 | 983600 | 0.32 | 4.00% |
| 2009-09-02 | 8.02 | 8.18 | 7.85 | 8.01 | 77614 | 622480 | -0.09 | -1.11% |
| 2009-09-01 | 7.90 | 8.24 | 7.87 | 8.10 | 89304 | 718521 | 0.16 | 2.02% |
| 2009-08-31 | 8.50 | 8.50 | 7.85 | 7.94 | 162378 | 1319564 | -0.66 | -7.67% |
| 2009-08-28 | 8.51 | 8.90 | 8.49 | 8.60 | 243043 | 2109176 | 0.00 | 0.00% |
| 2009-08-27 | 8.15 | 8.85 | 8.13 | 8.60 | 233738 | 2009519 | 0.38 | 4.62% |
| 2009-08-26 | 8.00 | 8.36 | 7.91 | 8.22 | 103364 | 852382 | 0.13 | 1.61% |
| 2009-08-25 | 8.35 | 8.35 | 7.77 | 8.09 | 140839 | 1131418 | -0.31 | -3.69% |
| 2009-08-24 | 8.35 | 8.45 | 8.19 | 8.40 | 133810 | 1112800 | -0.03 | -0.36% |
| 2009-08-21 | 8.12 | 8.43 | 8.00 | 8.43 | 167416 | 1380239 | 0.33 | 4.07% |
| 2009-08-20 | 7.86 | 8.11 | 7.60 | 8.10 | 112145 | 890081 | 0.24 | 3.05% |
| 2009-08-19 | 8.19 | 8.25 | 7.75 | 7.86 | 120364 | 963586 | -0.34 | -4.15% |
| 2009-08-18 | 7.90 | 8.20 | 7.81 | 8.20 | 114465 | 916133 | 0.28 | 3.54% |
| 2009-08-17 | 8.05 | 8.35 | 7.88 | 7.92 | 170052 | 1380963 | -0.23 | -2.82% |
| N 2009-08-14 | 8.75 | 8.84 | 8.00 | 8.15 | 198819 | 1665547 | -0.62 | -7.07% |
| N 2009-08-13 | 9.08 | 9.18 | 8.57 | 8.77 | 190803 | 1674306 | -0.26 | -2.88% |
| N 2009-08-12 | 9.18 | 9.60 | 9.00 | 9.03 | 437467 | 4088291 | -0.07 | -0.77% |
| 2009-08-11 | 8.88 | 9.23 | 8.65 | 9.10 | 244047 | 2200407 | 0.28 | 3.17% |
| 2009-08-10 | 8.76 | 8.96 | 8.60 | 8.82 | 158742 | 1389535 | 0.18 | 2.08% |
| 2009-08-07 | 8.93 | 9.15 | 8.58 | 8.64 | 249531 | 2206230 | -0.47 | -5.16% |
| 2009-08-06 | 9.43 | 9.44 | 8.88 | 9.11 | 532271 | 4890013 | -0.16 | -1.73% |
| 2009-08-05 | 8.44 | 9.27 | 8.44 | 9.27 | 585140 | 5269136 | 0.84 | 9.96% |
| 2009-08-04 | 8.57 | 8.59 | 8.26 | 8.43 | 162359 | 1358868 | -0.12 | -1.40% |
| N 2009-08-03 | 8.30 | 8.75 | 8.30 | 8.55 | 222237 | 1903965 | 0.30 | 3.64% |
| 2009-07-31 | 8.10 | 8.28 | 8.01 | 8.25 | 122068 | 995535 | 0.24 | 3.00% |
| 2009-07-30 | 8.10 | 8.26 | 7.70 | 8.01 | 159151 | 1267492 | -0.10 | -1.23% |
| 2009-07-29 | 8.72 | 8.72 | 7.86 | 8.11 | 214268 | 1792250 | -0.62 | -7.10% |
| 2009-07-28 | 8.47 | 8.76 | 8.38 | 8.73 | 271960 | 2348111 | 0.32 | 3.81% |
| 2009-07-27 | 8.29 | 8.47 | 8.20 | 8.41 | 147040 | 1234593 | 0.12 | 1.45% |
| N 2009-07-24 | 8.49 | 8.50 | 8.13 | 8.29 | 166942 | 1391536 | -0.16 | -1.89% |
| N 2009-07-23 | 8.57 | 8.61 | 8.32 | 8.45 | 229622 | 1936362 | -0.12 | -1.40% |
| N 2009-07-22 | 8.63 | 8.63 | 8.42 | 8.57 | 235798 | 2003363 | -0.11 | -1.27% |
| N 2009-07-21 | 8.60 | 9.06 | 8.51 | 8.68 | 339540 | 2992004 | 0.09 | 1.05% |
| 2009-07-20 | 8.41 | 8.65 | 8.39 | 8.59 | 223854 | 1909391 | 0.18 | 2.14% |
| 2009-07-17 | 8.40 | 8.49 | 8.31 | 8.41 | 126091 | 1058554 | -0.04 | -0.47% |
| 2009-07-16 | 8.51 | 8.69 | 8.28 | 8.45 | 225742 | 1909817 | -0.06 | -0.70% |
| 2009-07-15 | 8.61 | 8.61 | 8.43 | 8.51 | 206193 | 1749511 | -0.08 | -0.93% |
| 2009-07-14 | 8.53 | 8.62 | 8.42 | 8.59 | 212739 | 1809450 | 0.08 | 0.94% |
| 2009-07-13 | 8.60 | 8.89 | 8.45 | 8.51 | 323501 | 2804953 | -0.10 | -1.16% |
| N 2009-07-10 | 8.45 | 9.07 | 8.21 | 8.61 | 602571 | 5165996 | 0.23 | 2.75% |
| 2009-07-09 | 7.62 | 8.38 | 7.62 | 8.38 | 436035 | 3492475 | 0.76 | 9.97% |
| 2009-07-08 | 7.60 | 7.65 | 7.48 | 7.62 | 141639 | 1071025 | -0.03 | -0.39% |
| 2009-07-07 | 7.50 | 7.80 | 7.41 | 7.65 | 291786 | 2236881 | 0.16 | 2.14% |
| 2009-07-06 | 7.55 | 7.57 | 7.39 | 7.49 | 140459 | 1046188 | -0.02 | -0.27% |
| 2009-07-03 | 7.40 | 7.55 | 7.35 | 7.51 | 163043 | 1218718 | 0.07 | 0.94% |
| 2009-07-02 | 7.40 | 7.47 | 7.33 | 7.44 | 140463 | 1039311 | 0.05 | 0.68% |
| 2009-07-01 | 7.33 | 7.55 | 7.31 | 7.39 | 95828 | 711202 | 0.04 | 0.54% |
| 2009-06-30 | 7.50 | 7.53 | 7.33 | 7.35 | 96889 | 715642 | -0.13 | -1.74% |
| 2009-06-29 | 7.35 | 7.57 | 7.33 | 7.48 | 135301 | 1012400 | 0.11 | 1.49% |
| 2009-06-26 | 7.40 | 7.44 | 7.31 | 7.37 | 77532 | 570890 | -0.02 | -0.27% |
| 2009-06-25 | 7.46 | 7.50 | 7.34 | 7.39 | 107706 | 797923 | -0.06 | -0.81% |
| 2009-06-24 | 7.42 | 7.47 | 7.31 | 7.45 | 100305 | 742034 | 0.03 | 0.40% |
| 2009-06-23 | 7.38 | 7.53 | 7.33 | 7.42 | 83898 | 624594 | -0.01 | -0.14% |
| 2009-06-22 | 7.67 | 7.72 | 7.40 | 7.43 | 152562 | 1147974 | -0.22 | -2.88% |
| 2009-06-19 | 7.85 | 7.85 | 7.62 | 7.65 | 181984 | 1400591 | -0.19 | -2.42% |
| 2009-06-18 | 7.71 | 7.95 | 7.61 | 7.84 | 252917 | 1973186 | 0.13 | 1.69% |
| 2009-06-17 | 7.81 | 7.93 | 7.58 | 7.71 | 251585 | 1945254 | -0.09 | -1.15% |
| 2009-06-16 | 7.40 | 7.96 | 7.37 | 7.80 | 352525 | 2699832 | 0.29 | 3.86% |
| 2009-06-15 | 7.18 | 7.55 | 7.13 | 7.51 | 208839 | 1540606 | 0.31 | 4.31% |
| 2009-06-12 | 7.43 | 7.60 | 7.16 | 7.20 | 214153 | 1580757 | -0.26 | -3.48% |
| 2009-06-11 | 7.24 | 7.55 | 7.20 | 7.46 | 421279 | 3132570 | 0.27 | 3.75% |
| 2009-06-10 | 7.22 | 7.29 | 7.14 | 7.19 | 149445 | 1076093 | -0.01 | -0.14% |
| 2009-06-09 | 7.00 | 7.25 | 6.96 | 7.20 | 178198 | 1270300 | 0.20 | 2.86% |
| 2009-06-08 | 7.13 | 7.16 | 6.96 | 7.00 | 127612 | 897243 | -0.15 | -2.10% |
| N 2009-06-05 | 7.06 | 7.35 | 6.91 | 7.15 | 243382 | 1743866 | 0.09 | 1.27% |
| 2009-06-04 | 7.16 | 7.19 | 6.98 | 7.06 | 143586 | 1011447 | -0.12 | -1.67% |
| 2009-06-03 | 7.24 | 7.34 | 7.14 | 7.18 | 181376 | 1315427 | -0.05 | -0.69% |
| 2009-06-02 | 7.09 | 7.28 | 7.00 | 7.23 | 223188 | 1603832 | 0.18 | 2.55% |
| 2009-06-01 | 6.89 | 7.14 | 6.86 | 7.05 | 122374 | 859467 | 0.17 | 2.47% |
| 2009-05-27 | 6.91 | 6.95 | 6.84 | 6.88 | 50031 | 344058 | -0.02 | -0.29% |
| 2009-05-26 | 6.84 | 6.94 | 6.80 | 6.90 | 86211 | 593437 | 0.10 | 1.47% |
