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 | 8.79 | 9.00 | 8.66 | 8.81 | 52667 | 464122 | -0.06 | -0.68% |
| 2009-11-26 | 9.33 | 9.40 | 8.67 | 8.87 | 92715 | 834395 | -0.51 | -5.44% |
| 2009-11-25 | 9.10 | 9.47 | 8.91 | 9.38 | 66007 | 606845 | 0.21 | 2.29% |
| 2009-11-24 | 10.01 | 10.05 | 9.13 | 9.17 | 97625 | 940102 | -0.82 | -8.21% |
| 2009-11-23 | 9.83 | 10.00 | 9.60 | 9.99 | 78848 | 775665 | 0.16 | 1.63% |
| 2009-11-20 | 10.00 | 10.00 | 9.78 | 9.83 | 102143 | 1007279 | -0.19 | -1.90% |
| 2009-11-19 | 9.70 | 10.24 | 9.65 | 10.02 | 200974 | 2011631 | 0.32 | 3.30% |
| 2009-11-18 | 9.60 | 9.76 | 9.48 | 9.70 | 59336 | 569049 | 0.13 | 1.36% |
| 2009-11-17 | 9.69 | 9.82 | 9.54 | 9.57 | 72937 | 701554 | -0.10 | -1.03% |
| 2009-11-16 | 9.35 | 9.70 | 9.30 | 9.67 | 112135 | 1067408 | 0.38 | 4.09% |
| 2009-11-13 | 9.17 | 9.32 | 9.11 | 9.29 | 55345 | 510958 | 0.13 | 1.42% |
| 2009-11-12 | 9.23 | 9.39 | 9.10 | 9.16 | 54795 | 506247 | -0.08 | -0.87% |
| 2009-11-11 | 9.41 | 9.48 | 9.21 | 9.24 | 62984 | 588051 | -0.16 | -1.70% |
| 2009-11-10 | 9.38 | 9.55 | 9.27 | 9.40 | 77260 | 726010 | 0.02 | 0.21% |
| 2009-11-09 | 9.39 | 9.42 | 9.20 | 9.38 | 68221 | 636009 | -0.01 | -0.11% |
| 2009-11-06 | 9.06 | 9.62 | 8.91 | 9.39 | 122648 | 1133088 | 0.33 | 3.64% |
| 2009-11-05 | 8.90 | 9.07 | 8.86 | 9.06 | 57748 | 518488 | 0.17 | 1.91% |
| 2009-11-04 | 8.90 | 8.94 | 8.75 | 8.89 | 41850 | 370255 | 0.03 | 0.34% |
| 2009-11-03 | 8.62 | 8.88 | 8.62 | 8.86 | 55415 | 486087 | 0.25 | 2.90% |
| 2009-11-02 | 8.35 | 8.69 | 8.13 | 8.61 | 38966 | 330259 | 0.17 | 2.01% |
| 2009-10-30 | 8.49 | 8.69 | 8.43 | 8.44 | 35959 | 307702 | 0.04 | 0.48% |
| 2009-10-29 | 8.72 | 8.75 | 8.32 | 8.40 | 46141 | 394176 | -0.45 | -5.08% |
| 2009-10-28 | 8.82 | 8.89 | 8.55 | 8.85 | 46298 | 405390 | 0.01 | 0.11% |
| 2009-10-27 | 9.27 | 9.27 | 8.83 | 8.84 | 67001 | 604052 | -0.45 | -4.84% |
| 2009-10-26 | 9.13 | 9.30 | 9.04 | 9.29 | 73813 | 678613 | 0.17 | 1.86% |
| 2009-10-23 | 9.03 | 9.15 | 8.96 | 9.12 | 80581 | 731239 | 0.02 | 0.22% |
| 2009-10-22 | 8.82 | 9.29 | 8.80 | 9.10 | 143660 | 1312612 | 0.34 | 3.88% |
| 2009-10-21 | 8.95 | 8.96 | 8.75 | 8.76 | 65399 | 578017 | -0.20 | -2.23% |
| 2009-10-20 | 8.94 | 8.98 | 8.81 | 8.96 | 77616 | 689850 | 0.02 | 0.22% |
| 2009-10-19 | 8.93 | 9.09 | 8.82 | 8.94 | 108677 | 968874 | 0.06 | 0.68% |
| 2009-10-16 | 8.58 | 8.90 | 8.53 | 8.88 | 88999 | 781398 | 0.29 | 3.38% |
| 2009-10-15 | 8.75 | 8.84 | 8.51 | 8.59 | 59148 | 512369 | -0.13 | -1.49% |
| 2009-10-14 | 8.85 | 8.93 | 8.66 | 8.72 | 95155 | 837141 | -0.12 | -1.36% |
| 2009-10-13 | 8.82 | 8.85 | 8.60 | 8.84 | 103129 | 903015 | 0.04 | 0.46% |
| 2009-10-12 | 8.67 | 8.88 | 8.51 | 8.80 | 122071 | 1064479 | 0.17 | 1.97% |
| 2009-10-09 | 8.25 | 8.71 | 8.17 | 8.63 | 124551 | 1064356 | 0.49 | 6.02% |
| 2009-09-30 | 7.94 | 8.27 | 7.90 | 8.14 | 69505 | 564163 | 0.19 | 2.39% |
| 2009-09-29 | 8.01 | 8.10 | 7.40 | 7.95 | 60127 | 464628 | -0.09 | -1.12% |
| 2009-09-28 | 8.57 | 8.75 | 7.85 | 8.04 | 66511 | 557669 | -0.52 | -6.08% |
| 2009-09-25 | 8.25 | 8.76 | 8.04 | 8.56 | 72693 | 612013 | 0.24 | 2.88% |
| 2009-09-24 | 8.82 | 8.82 | 8.03 | 8.32 | 94152 | 796496 | -0.60 | -6.73% |
| 2009-09-23 | 8.50 | 8.98 | 8.35 | 8.92 | 200933 | 1766204 | 0.44 | 5.19% |
| 2009-09-22 | 8.36 | 8.63 | 8.28 | 8.48 | 105338 | 893475 | 0.13 | 1.56% |
| 2009-09-21 | 8.04 | 8.39 | 7.90 | 8.35 | 44982 | 366951 | 0.28 | 3.47% |
| 2009-09-18 | 8.50 | 8.56 | 7.90 | 8.07 | 58921 | 487554 | -0.43 | -5.06% |
| 2009-09-17 | 8.17 | 8.62 | 8.15 | 8.50 | 79837 | 675600 | 0.33 | 4.04% |
| 2009-09-16 | 8.15 | 8.21 | 7.96 | 8.17 | 44724 | 361458 | 0.02 | 0.24% |
| 2009-09-15 | 8.16 | 8.24 | 8.00 | 8.15 | 53376 | 435007 | -0.04 | -0.49% |
| 2009-09-14 | 7.95 | 8.28 | 7.95 | 8.19 | 55881 | 452770 | 0.25 | 3.15% |
| 2009-09-11 | 7.80 | 8.10 | 7.80 | 7.94 | 37899 | 301267 | 0.05 | 0.63% |
| 2009-09-10 | 8.15 | 8.15 | 7.89 | 7.89 | 54968 | 439425 | -0.32 | -3.90% |
| 2009-09-09 | 8.15 | 8.32 | 7.84 | 8.21 | 131329 | 1066897 | 0.12 | 1.48% |
| 2009-09-08 | 7.40 | 8.15 | 7.22 | 8.09 | 89500 | 687117 | 0.62 | 8.30% |
| 2009-09-07 | 7.45 | 7.58 | 7.30 | 7.47 | 39190 | 292859 | 0.04 | 0.54% |
| 2009-09-04 | 7.33 | 7.49 | 7.33 | 7.43 | 34793 | 257903 | 0.08 | 1.09% |
| 2009-09-03 | 7.06 | 7.42 | 7.02 | 7.35 | 35756 | 259380 | 0.29 | 4.11% |
| 2009-09-02 | 7.00 | 7.23 | 6.90 | 7.06 | 19458 | 137120 | 0.07 | 1.00% |
| 2009-09-01 | 6.99 | 7.14 | 6.92 | 6.99 | 28682 | 201588 | -0.01 | -0.14% |
| 2009-08-31 | 7.59 | 7.59 | 6.96 | 7.00 | 43611 | 313551 | -0.73 | -9.44% |
| 2009-08-28 | 7.61 | 7.86 | 7.55 | 7.73 | 50071 | 386047 | 0.06 | 0.78% |
| 2009-08-27 | 7.71 | 7.92 | 7.50 | 7.67 | 59203 | 457942 | 0.08 | 1.05% |
| 2009-08-26 | 7.37 | 7.69 | 7.30 | 7.59 | 42776 | 323000 | 0.23 | 3.12% |
| 2009-08-25 | 7.60 | 7.61 | 7.01 | 7.36 | 50449 | 369076 | -0.34 | -4.42% |
| 2009-08-24 | 7.51 | 7.80 | 7.38 | 7.70 | 52851 | 401585 | 0.18 | 2.39% |
| 2009-08-21 | 7.30 | 7.58 | 7.18 | 7.52 | 48426 | 359240 | 0.20 | 2.73% |
| N 2009-08-20 | 6.99 | 7.33 | 6.99 | 7.32 | 36306 | 260414 | 0.33 | 4.72% |
| 2009-08-19 | 7.43 | 7.43 | 6.94 | 6.99 | 36870 | 264640 | -0.41 | -5.54% |
| 2009-08-18 | 7.15 | 7.49 | 7.06 | 7.40 | 34652 | 252061 | 0.21 | 2.92% |
| 2009-08-17 | 7.73 | 7.79 | 7.14 | 7.19 | 49294 | 369185 | -0.54 | -6.99% |
| 2009-08-14 | 8.48 | 8.53 | 7.72 | 7.73 | 56186 | 454062 | -0.73 | -8.63% |
| 2009-08-13 | 8.41 | 8.55 | 8.11 | 8.46 | 58156 | 481654 | -0.01 | -0.12% |
| 2009-08-12 | 9.18 | 9.18 | 8.34 | 8.47 | 89801 | 786077 | -0.80 | -8.63% |
| 2009-08-11 | 8.69 | 9.27 | 8.60 | 9.27 | 127587 | 1148988 | 0.84 | 9.96% |
| N 2009-08-10 | 8.69 | 8.79 | 8.28 | 8.43 | 46017 | 392219 | -0.18 | -2.09% |
| 2009-08-07 | 8.85 | 9.05 | 8.50 | 8.61 | 49290 | 430222 | -0.35 | -3.91% |
| 2009-08-06 | 8.90 | 9.15 | 8.70 | 8.96 | 49293 | 440669 | -0.15 | -1.65% |
| 2009-08-05 | 9.40 | 9.40 | 8.88 | 9.11 | 73997 | 671928 | -0.29 | -3.08% |
| 2009-08-04 | 9.58 | 9.58 | 9.19 | 9.40 | 96391 | 901593 | -0.19 | -1.98% |
| 2009-08-03 | 9.20 | 9.79 | 9.00 | 9.59 | 140250 | 1319521 | 0.29 | 3.12% |
| N 2009-07-31 | 9.35 | 9.35 | 9.01 | 9.30 | 160540 | 1472177 | -0.08 | -0.85% |
| 2009-07-30 | 8.40 | 9.38 | 8.31 | 9.38 | 233708 | 2108689 | 0.85 | 9.96% |
| 2009-07-29 | 8.30 | 9.01 | 8.21 | 8.53 | 175878 | 1520929 | 0.33 | 4.02% |
| 2009-07-28 | 8.22 | 8.30 | 8.08 | 8.20 | 45352 | 370479 | -0.02 | -0.24% |
| 2009-07-27 | 8.15 | 8.34 | 8.05 | 8.22 | 39442 | 323621 | 0.07 | 0.86% |
| 2009-07-24 | 8.04 | 8.35 | 7.90 | 8.15 | 74884 | 611122 | 0.11 | 1.37% |
| 2009-07-23 | 8.00 | 8.08 | 7.86 | 8.04 | 29888 | 238577 | 0.04 | 0.50% |
| 2009-07-22 | 7.86 | 8.11 | 7.86 | 8.00 | 40366 | 322087 | 0.14 | 1.78% |
| 2009-07-21 | 8.22 | 8.22 | 7.82 | 7.86 | 57040 | 455925 | -0.35 | -4.26% |
| 2009-07-20 | 8.19 | 8.31 | 8.07 | 8.21 | 69679 | 571779 | 0.06 | 0.74% |
| 2009-07-17 | 7.87 | 8.19 | 7.78 | 8.15 | 95031 | 760591 | 0.28 | 3.56% |
| 2009-07-16 | 7.79 | 7.97 | 7.65 | 7.87 | 73500 | 574892 | 0.13 | 1.68% |
| 2009-07-15 | 7.76 | 7.88 | 7.70 | 7.74 | 53365 | 414777 | -0.01 | -0.13% |
| 2009-07-14 | 7.58 | 7.78 | 7.58 | 7.75 | 65345 | 504529 | 0.17 | 2.24% |
| 2009-07-13 | 7.58 | 7.66 | 7.53 | 7.58 | 34911 | 265192 | 0.00 | 0.00% |
| 2009-07-10 | 7.69 | 7.71 | 7.55 | 7.58 | 53425 | 406746 | -0.16 | -2.07% |
| 2009-07-09 | 7.60 | 7.77 | 7.55 | 7.74 | 57779 | 441074 | 0.06 | 0.78% |
| N 2009-07-08 | 7.63 | 7.77 | 7.55 | 7.68 | 77143 | 590767 | 0.18 | 2.40% |
| N 2009-07-07 | 7.60 | 7.73 | 7.48 | 7.50 | 61189 | 463774 | -0.10 | -1.32% |
| 2009-07-06 | 7.39 | 7.79 | 7.26 | 7.60 | 93036 | 702974 | 0.25 | 3.40% |
| 2009-07-03 | 7.11 | 7.39 | 7.08 | 7.35 | 69957 | 509187 | 0.21 | 2.94% |
| 2009-07-02 | 7.07 | 7.15 | 7.02 | 7.14 | 39648 | 280077 | 0.07 | 0.99% |
| 2009-07-01 | 7.03 | 7.16 | 7.01 | 7.07 | 25465 | 180334 | 0.05 | 0.71% |
| 2009-06-30 | 7.09 | 7.13 | 6.99 | 7.02 | 40276 | 282908 | -0.08 | -1.13% |
| 2009-06-29 | 7.14 | 7.17 | 7.04 | 7.10 | 44862 | 318719 | -0.03 | -0.42% |
| 2009-06-26 | 7.13 | 7.24 | 7.12 | 7.13 | 42357 | 303463 | -0.10 | -1.38% |
| 2009-06-25 | 7.33 | 7.48 | 7.15 | 7.23 | 107096 | 777450 | -0.15 | -2.03% |
| 2009-06-24 | 7.27 | 7.40 | 7.16 | 7.38 | 72062 | 527454 | 0.12 | 1.65% |
| N 2009-06-23 | 7.30 | 7.45 | 7.15 | 7.26 | 104714 | 763156 | -0.09 | -1.22% |
| 2009-06-22 | 7.27 | 7.48 | 7.06 | 7.35 | 122892 | 891349 | 0.03 | 0.41% |
| 2009-06-19 | 6.90 | 7.39 | 6.70 | 7.32 | 143580 | 1022662 | 0.42 | 6.09% |
| 2009-06-18 | 6.98 | 7.23 | 6.85 | 6.90 | 78156 | 550975 | -0.08 | -1.15% |
| 2009-06-17 | 6.73 | 7.20 | 6.64 | 6.98 | 96989 | 674493 | 0.19 | 2.80% |
| 2009-06-16 | 6.58 | 6.89 | 6.52 | 6.79 | 66432 | 448570 | 0.19 | 2.88% |
| 2009-06-15 | 6.43 | 6.61 | 6.42 | 6.60 | 25570 | 166817 | 0.18 | 2.80% |
| 2009-06-12 | 6.50 | 6.59 | 6.31 | 6.42 | 33970 | 219002 | -0.13 | -1.99% |
| 2009-06-11 | 6.66 | 6.78 | 6.54 | 6.55 | 43294 | 286964 | -0.21 | -3.11% |
| 2009-06-10 | 6.65 | 6.83 | 6.62 | 6.76 | 47101 | 317440 | 0.10 | 1.50% |
| 2009-06-09 | 6.65 | 6.68 | 6.45 | 6.66 | 30307 | 199978 | -0.03 | -0.45% |
| 2009-06-08 | 6.55 | 6.74 | 6.42 | 6.69 | 50542 | 335578 | 0.17 | 2.61% |
| 2009-06-05 | 6.53 | 6.63 | 6.38 | 6.52 | 39609 | 259835 | 0.01 | 0.15% |
| 2009-06-04 | 6.70 | 6.70 | 6.41 | 6.51 | 63858 | 418706 | -0.26 | -3.84% |
| 2009-06-03 | 6.72 | 6.84 | 6.57 | 6.77 | 76466 | 509704 | 0.00 | 0.00% |
| 2009-06-02 | 6.90 | 6.97 | 6.69 | 6.77 | 141873 | 966143 | -0.22 | -3.15% |
| 2009-06-01 | 6.35 | 6.99 | 6.29 | 6.99 | 200145 | 1352106 | 0.64 | 10.08% |
