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 | 9.04 | 9.38 | 8.93 | 9.05 | 177279 | 1615284 | -0.66 | -6.80% |
| 2009-11-26 | 0.00 | 0.00 | 0.00 | 9.71 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-25 | 9.55 | 9.78 | 9.18 | 9.71 | 178024 | 1687280 | 0.13 | 1.36% |
| 2009-11-24 | 10.32 | 10.33 | 9.40 | 9.58 | 247836 | 2458160 | -0.69 | -6.72% |
| 2009-11-23 | 10.27 | 10.49 | 10.13 | 10.27 | 147948 | 1518435 | 0.07 | 0.69% |
| 2009-11-20 | 10.04 | 10.42 | 9.90 | 10.20 | 211389 | 2165678 | 0.16 | 1.59% |
| 2009-11-19 | 9.95 | 10.05 | 9.83 | 10.04 | 132128 | 1312119 | 0.09 | 0.91% |
| 2009-11-18 | 9.91 | 10.24 | 9.82 | 9.95 | 168226 | 1683661 | 0.04 | 0.40% |
| 2009-11-17 | 10.00 | 10.06 | 9.84 | 9.91 | 132851 | 1319549 | -0.11 | -1.10% |
| 2009-11-16 | 9.61 | 10.17 | 9.61 | 10.02 | 246662 | 2450324 | 0.47 | 4.92% |
| 2009-11-13 | 9.46 | 9.62 | 9.28 | 9.55 | 145651 | 1376255 | 0.01 | 0.10% |
| 2009-11-12 | 9.69 | 9.86 | 9.45 | 9.54 | 241132 | 2339661 | -0.20 | -2.05% |
| 2009-11-11 | 9.38 | 9.80 | 9.30 | 9.74 | 261668 | 2508337 | 0.36 | 3.84% |
| 2009-11-10 | 9.25 | 9.58 | 9.20 | 9.38 | 254741 | 2398172 | 0.16 | 1.74% |
| 2009-11-09 | 9.12 | 9.28 | 9.05 | 9.22 | 114282 | 1049061 | 0.11 | 1.21% |
| 2009-11-06 | 9.36 | 9.41 | 9.10 | 9.11 | 200850 | 1845096 | -0.21 | -2.25% |
| 2009-11-05 | 9.38 | 9.50 | 9.26 | 9.32 | 137488 | 1284501 | -0.07 | -0.74% |
| 2009-11-04 | 9.38 | 9.58 | 9.18 | 9.39 | 186092 | 1743586 | 0.02 | 0.21% |
| 2009-11-03 | 9.14 | 9.47 | 9.08 | 9.37 | 233257 | 2180569 | 0.27 | 2.97% |
| 2009-11-02 | 8.78 | 9.18 | 8.60 | 9.10 | 168839 | 1524418 | 0.21 | 2.36% |
| 2009-10-30 | 8.83 | 9.05 | 8.75 | 8.89 | 120320 | 1072022 | 0.11 | 1.25% |
| 2009-10-29 | 8.69 | 8.95 | 8.60 | 8.78 | 111515 | 981246 | -0.01 | -0.11% |
| 2009-10-28 | 8.55 | 8.84 | 8.48 | 8.79 | 101625 | 883264 | 0.23 | 2.69% |
| 2009-10-27 | 8.75 | 8.75 | 8.52 | 8.56 | 111523 | 963770 | -0.22 | -2.51% |
| 2009-10-26 | 8.98 | 9.05 | 8.70 | 8.78 | 149318 | 1313370 | -0.18 | -2.01% |
| 2009-10-23 | 8.90 | 9.15 | 8.90 | 8.96 | 118284 | 1066812 | 0.02 | 0.22% |
| 2009-10-22 | 9.01 | 9.08 | 8.88 | 8.94 | 131861 | 1184432 | -0.22 | -2.40% |
| 2009-10-21 | 9.00 | 9.21 | 8.80 | 9.16 | 249002 | 2250440 | 0.15 | 1.67% |
| 2009-10-20 | 8.99 | 9.08 | 8.80 | 9.01 | 170308 | 1522531 | 0.03 | 0.33% |
| 2009-10-19 | 8.87 | 9.06 | 8.78 | 8.98 | 135801 | 1213718 | 0.04 | 0.45% |
| 2009-10-16 | 9.14 | 9.15 | 8.71 | 8.94 | 181369 | 1611882 | -0.16 | -1.76% |
| 2009-10-15 | 8.80 | 9.12 | 8.68 | 9.10 | 206289 | 1843900 | 0.33 | 3.76% |
| 2009-10-14 | 8.83 | 9.03 | 8.72 | 8.77 | 137720 | 1221836 | 0.05 | 0.57% |
| 2009-10-13 | 8.50 | 8.77 | 8.42 | 8.72 | 80119 | 692581 | 0.23 | 2.71% |
| 2009-10-12 | 8.68 | 8.68 | 8.46 | 8.49 | 69492 | 593717 | -0.15 | -1.74% |
| 2009-10-09 | 8.26 | 8.68 | 8.26 | 8.64 | 76529 | 649685 | 0.44 | 5.37% |
| 2009-09-30 | 8.21 | 8.40 | 8.18 | 8.20 | 56878 | 470480 | 0.05 | 0.61% |
| 2009-09-29 | 8.52 | 8.70 | 8.12 | 8.15 | 83598 | 693645 | -0.34 | -4.00% |
| 2009-09-28 | 8.65 | 9.00 | 8.49 | 8.49 | 129171 | 1130918 | -0.09 | -1.05% |
| 2009-09-25 | 8.51 | 8.70 | 8.34 | 8.58 | 88595 | 757050 | 0.13 | 1.54% |
| 2009-09-24 | 8.48 | 8.57 | 8.19 | 8.45 | 79918 | 674218 | -0.04 | -0.47% |
| 2009-09-23 | 8.65 | 8.75 | 8.39 | 8.49 | 99948 | 850806 | -0.14 | -1.62% |
| 2009-09-22 | 8.85 | 9.16 | 8.61 | 8.63 | 133307 | 1185698 | -0.27 | -3.03% |
| 2009-09-21 | 8.73 | 8.97 | 8.34 | 8.90 | 121469 | 1046898 | 0.13 | 1.48% |
| 2009-09-18 | 9.35 | 9.35 | 8.68 | 8.77 | 190894 | 1720843 | -0.56 | -6.00% |
| 2009-09-17 | 9.02 | 9.35 | 9.02 | 9.33 | 220475 | 2024920 | 0.13 | 1.41% |
| 2009-09-16 | 9.67 | 9.80 | 9.11 | 9.20 | 312856 | 2935495 | -0.19 | -2.02% |
| 2009-09-15 | 8.79 | 9.39 | 8.71 | 9.39 | 286702 | 2633225 | 0.85 | 9.95% |
| 2009-09-11 | 8.42 | 8.67 | 8.39 | 8.54 | 107609 | 921427 | 0.08 | 0.95% |
| 2009-09-10 | 8.43 | 8.60 | 8.36 | 8.46 | 112189 | 953539 | 0.01 | 0.12% |
| 2009-09-09 | 8.45 | 8.55 | 8.32 | 8.45 | 116714 | 982640 | 0.01 | 0.12% |
| 2009-09-08 | 8.02 | 8.51 | 8.02 | 8.44 | 138171 | 1157037 | 0.33 | 4.07% |
| 2009-09-07 | 8.30 | 8.38 | 8.03 | 8.11 | 104378 | 855720 | -0.09 | -1.10% |
| 2009-09-04 | 8.00 | 8.34 | 7.95 | 8.20 | 121780 | 989828 | 0.13 | 1.61% |
| 2009-09-03 | 7.68 | 8.13 | 7.63 | 8.07 | 100611 | 801298 | 0.39 | 5.08% |
| 2009-09-02 | 7.76 | 7.84 | 7.50 | 7.68 | 66707 | 512417 | -0.08 | -1.03% |
| 2009-09-01 | 7.66 | 7.88 | 7.41 | 7.76 | 105554 | 812783 | 0.09 | 1.17% |
| 2009-08-31 | 8.10 | 8.29 | 7.60 | 7.67 | 137711 | 1092780 | -0.60 | -7.25% |
| 2009-08-28 | 8.69 | 8.75 | 8.20 | 8.27 | 125092 | 1045422 | -0.42 | -4.83% |
| 2009-08-27 | 8.80 | 8.92 | 8.50 | 8.69 | 199777 | 1742935 | -0.17 | -1.92% |
| 2009-08-26 | 8.45 | 9.13 | 8.32 | 8.86 | 257664 | 2265453 | 0.30 | 3.50% |
| 2009-08-25 | 8.10 | 8.82 | 7.99 | 8.56 | 303408 | 2561814 | 0.34 | 4.14% |
| 2009-08-24 | 8.22 | 8.30 | 7.90 | 8.22 | 142749 | 1160059 | 0.01 | 0.12% |
| 2009-08-21 | 7.71 | 8.36 | 7.70 | 8.21 | 171341 | 1387118 | 0.34 | 4.32% |
| 2009-08-20 | 7.71 | 7.92 | 7.40 | 7.87 | 150401 | 1159535 | 0.20 | 2.61% |
| 2009-08-19 | 8.05 | 8.39 | 7.64 | 7.67 | 173665 | 1388836 | -0.44 | -5.42% |
| 2009-08-18 | 8.70 | 8.70 | 8.01 | 8.11 | 319471 | 2602976 | -0.80 | -8.98% |
| 2009-08-17 | 8.41 | 9.16 | 8.41 | 8.91 | 412652 | 3688866 | 0.58 | 6.96% |
| N 2009-08-14 | 8.40 | 9.00 | 8.20 | 8.33 | 137104 | 1179740 | 0.05 | 0.60% |
| N 2009-08-13 | 8.49 | 8.58 | 8.00 | 8.28 | 138849 | 1148337 | -0.23 | -2.70% |
| N 2009-08-12 | 9.30 | 9.41 | 8.51 | 8.51 | 217709 | 1922541 | -0.95 | -10.04% |
| N 2009-08-11 | 9.57 | 9.65 | 9.15 | 9.46 | 170152 | 1604618 | 0.00 | 0.00% |
| 2009-08-10 | 9.20 | 9.68 | 9.08 | 9.46 | 335575 | 3168725 | 0.38 | 4.18% |
| 2009-08-07 | 8.56 | 9.34 | 8.52 | 9.08 | 320773 | 2891643 | 0.52 | 6.08% |
| 2009-08-06 | 8.86 | 8.88 | 8.34 | 8.56 | 160877 | 1384964 | -0.35 | -3.93% |
| 2009-08-05 | 8.92 | 9.29 | 8.77 | 8.91 | 201062 | 1802792 | 0.09 | 1.02% |
| N 2009-08-04 | 9.00 | 9.30 | 8.78 | 8.82 | 257110 | 2314585 | -0.34 | -3.71% |
| N 2009-08-03 | 8.78 | 9.61 | 8.48 | 9.16 | 563699 | 5082601 | 0.12 | 1.33% |
| N 2009-07-24 | 8.20 | 9.04 | 8.02 | 9.04 | 756473 | 6606519 | 0.82 | 9.98% |
| 2009-07-23 | 7.51 | 8.29 | 7.47 | 8.22 | 566014 | 4539785 | 0.68 | 9.02% |
| N 2009-07-22 | 7.32 | 7.55 | 7.27 | 7.54 | 191175 | 1427907 | 0.21 | 2.87% |
| N 2009-07-21 | 7.60 | 7.62 | 7.22 | 7.33 | 185218 | 1374320 | -0.25 | -3.30% |
| 2009-07-20 | 7.48 | 7.68 | 7.47 | 7.58 | 210142 | 1592037 | 0.10 | 1.34% |
| N 2009-07-17 | 7.74 | 7.76 | 7.47 | 7.48 | 179760 | 1355359 | -0.23 | -2.98% |
| N 2009-07-16 | 7.71 | 7.81 | 7.55 | 7.71 | 199755 | 1530150 | 0.00 | 0.00% |
| 2009-07-15 | 7.71 | 7.85 | 7.70 | 7.71 | 146576 | 1138259 | -0.03 | -0.39% |
| 2009-07-14 | 7.79 | 7.83 | 7.61 | 7.74 | 161065 | 1241046 | 0.01 | 0.13% |
| 2009-07-13 | 7.43 | 7.87 | 7.40 | 7.73 | 248638 | 1919102 | 0.24 | 3.20% |
| 2009-07-10 | 7.43 | 7.60 | 7.39 | 7.49 | 220250 | 1650686 | 0.09 | 1.22% |
| 2009-07-09 | 7.40 | 7.45 | 7.26 | 7.40 | 175375 | 1291777 | 0.04 | 0.54% |
| 2009-07-08 | 7.33 | 7.41 | 7.23 | 7.36 | 163413 | 1197523 | 0.01 | 0.14% |
| 2009-07-07 | 7.15 | 7.44 | 7.04 | 7.35 | 201200 | 1466894 | 0.18 | 2.51% |
| 2009-07-06 | 7.33 | 7.35 | 7.10 | 7.17 | 116522 | 835346 | -0.14 | -1.92% |
| 2009-07-03 | 7.25 | 7.40 | 7.16 | 7.31 | 134855 | 979824 | 0.01 | 0.14% |
| 2009-07-02 | 7.11 | 7.40 | 7.08 | 7.30 | 176233 | 1276999 | 0.19 | 2.67% |
| 2009-07-01 | 7.03 | 7.16 | 7.03 | 7.11 | 84068 | 596762 | 0.04 | 0.57% |
| 2009-06-30 | 7.16 | 7.16 | 6.94 | 7.07 | 125191 | 881896 | -0.09 | -1.26% |
| 2009-06-29 | 7.18 | 7.19 | 7.08 | 7.16 | 97894 | 697874 | 0.01 | 0.14% |
| 2009-06-26 | 7.19 | 7.20 | 7.09 | 7.15 | 75709 | 539485 | 0.00 | 0.00% |
| 2009-06-25 | 7.16 | 7.30 | 7.11 | 7.15 | 89491 | 642857 | -0.04 | -0.56% |
| 2009-06-24 | 7.15 | 7.26 | 7.08 | 7.19 | 108310 | 774591 | 0.06 | 0.84% |
| 2009-06-23 | 7.06 | 7.29 | 7.00 | 7.13 | 155897 | 1115086 | -0.16 | -2.19% |
| 2009-06-19 | 7.36 | 7.42 | 7.18 | 7.29 | 233069 | 1698522 | -0.21 | -2.80% |
| N 2009-06-18 | 7.65 | 7.65 | 7.20 | 7.50 | 462002 | 3402599 | -0.15 | -1.96% |
| 2009-06-17 | 7.87 | 8.05 | 7.63 | 7.65 | 280696 | 2196139 | -0.13 | -1.67% |
| 2009-06-16 | 7.48 | 7.83 | 7.42 | 7.78 | 196459 | 1505274 | 0.20 | 2.64% |
| 2009-06-15 | 7.80 | 8.07 | 7.45 | 7.58 | 284439 | 2207472 | -0.12 | -1.56% |
| 2009-06-12 | 7.65 | 7.90 | 7.51 | 7.70 | 283568 | 2195483 | -0.01 | -0.13% |
| N 2009-06-11 | 7.57 | 7.98 | 7.45 | 7.71 | 311599 | 2410652 | 0.16 | 2.12% |
| 2009-06-10 | 7.36 | 7.67 | 7.30 | 7.55 | 343632 | 2568889 | 0.14 | 1.89% |
| 2009-06-09 | 6.74 | 7.41 | 6.67 | 7.41 | 476620 | 3442081 | 0.67 | 9.94% |
| 2009-06-08 | 6.80 | 6.91 | 6.68 | 6.74 | 138266 | 933182 | -0.10 | -1.46% |
| 2009-06-05 | 7.02 | 7.05 | 6.80 | 6.84 | 139873 | 966310 | -0.18 | -2.56% |
| 2009-06-04 | 7.08 | 7.16 | 6.92 | 7.02 | 160618 | 1129770 | -0.02 | -0.28% |
| 2009-06-03 | 6.98 | 7.14 | 6.93 | 7.04 | 173312 | 1220290 | -0.02 | -0.28% |
| 2009-06-02 | 6.90 | 7.10 | 6.76 | 7.06 | 239732 | 1651837 | 0.20 | 2.92% |
| 2009-06-01 | 6.89 | 7.05 | 6.83 | 6.86 | 132508 | 916022 | 0.03 | 0.44% |
