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 | 9.53 | 9.62 | 9.00 | 9.07 | 181147 | 1670327 | -0.63 | -6.50% |
| 2009-11-26 | 9.90 | 10.36 | 9.58 | 9.70 | 275662 | 2745222 | -0.33 | -3.29% |
| 2009-11-25 | 9.42 | 10.10 | 9.42 | 10.03 | 231159 | 2253806 | 0.65 | 6.93% |
| 2009-11-24 | 10.30 | 10.32 | 9.27 | 9.38 | 325684 | 3225765 | -0.86 | -8.40% |
| 2009-11-23 | 9.71 | 10.52 | 9.71 | 10.24 | 374364 | 3815608 | 0.68 | 7.11% |
| 2009-11-20 | 9.37 | 9.87 | 9.33 | 9.56 | 249621 | 2411253 | 0.20 | 2.14% |
| 2009-11-19 | 9.26 | 9.37 | 9.20 | 9.36 | 164426 | 1528125 | 0.12 | 1.30% |
| 2009-11-18 | 9.15 | 9.30 | 9.05 | 9.24 | 152916 | 1401915 | 0.04 | 0.43% |
| 2009-11-17 | 9.45 | 9.48 | 9.10 | 9.20 | 166628 | 1536749 | -0.20 | -2.13% |
| 2009-11-16 | 9.39 | 9.57 | 9.25 | 9.40 | 221965 | 2081049 | 0.08 | 0.86% |
| 2009-11-13 | 9.01 | 9.36 | 8.96 | 9.32 | 232285 | 2135695 | 0.25 | 2.76% |
| 2009-11-12 | 9.12 | 9.26 | 9.03 | 9.07 | 241610 | 2203883 | -0.17 | -1.84% |
| 2009-11-11 | 8.70 | 9.49 | 8.70 | 9.24 | 495440 | 4504094 | 0.61 | 7.07% |
| 2009-11-10 | 8.51 | 8.79 | 8.42 | 8.63 | 239241 | 2064122 | 0.16 | 1.89% |
| 2009-11-09 | 8.43 | 8.53 | 8.27 | 8.47 | 152831 | 1281162 | 0.06 | 0.71% |
| 2009-11-06 | 8.36 | 8.58 | 8.25 | 8.41 | 217056 | 1827935 | 0.12 | 1.45% |
| 2009-11-05 | 8.27 | 8.36 | 8.06 | 8.29 | 171611 | 1408923 | 0.08 | 0.97% |
| 2009-11-04 | 7.95 | 8.30 | 7.93 | 8.21 | 209550 | 1711664 | 0.26 | 3.27% |
| 2009-11-03 | 7.70 | 8.09 | 7.67 | 7.95 | 140816 | 1113841 | 0.25 | 3.25% |
| 2009-11-02 | 7.35 | 7.79 | 7.21 | 7.70 | 113923 | 858739 | 0.16 | 2.12% |
| 2009-10-30 | 7.55 | 7.69 | 7.47 | 7.54 | 85800 | 650109 | 0.12 | 1.62% |
| 2009-10-29 | 7.59 | 7.59 | 7.35 | 7.42 | 111238 | 830176 | -0.33 | -4.26% |
| 2009-10-28 | 7.62 | 7.79 | 7.57 | 7.75 | 103701 | 796080 | 0.04 | 0.52% |
| 2009-10-27 | 8.14 | 8.14 | 7.66 | 7.71 | 173304 | 1355912 | -0.46 | -5.63% |
| 2009-10-26 | 8.08 | 8.27 | 8.02 | 8.17 | 147364 | 1201173 | 0.10 | 1.24% |
| 2009-10-23 | 7.95 | 8.13 | 7.91 | 8.07 | 169421 | 1361908 | 0.14 | 1.76% |
| 2009-10-22 | 7.83 | 8.08 | 7.81 | 7.93 | 137597 | 1098552 | 0.05 | 0.64% |
| 2009-10-21 | 8.05 | 8.05 | 7.80 | 7.88 | 128933 | 1022547 | -0.21 | -2.60% |
| 2009-10-20 | 8.01 | 8.20 | 7.90 | 8.09 | 163731 | 1316378 | 0.03 | 0.37% |
| 2009-10-19 | 8.00 | 8.10 | 7.95 | 8.06 | 212902 | 1707356 | 0.10 | 1.26% |
| 2009-10-16 | 7.73 | 7.98 | 7.72 | 7.96 | 220256 | 1740884 | 0.24 | 3.11% |
| 2009-10-15 | 7.80 | 7.86 | 7.70 | 7.72 | 166534 | 1296336 | -0.16 | -2.03% |
| 2009-10-14 | 7.41 | 7.95 | 7.39 | 7.88 | 209032 | 1609339 | 0.46 | 6.20% |
| 2009-10-13 | 7.22 | 7.45 | 7.22 | 7.42 | 65669 | 484135 | 0.10 | 1.37% |
| 2009-10-12 | 7.33 | 7.43 | 7.18 | 7.32 | 85611 | 625152 | 0.06 | 0.83% |
| 2009-10-09 | 7.05 | 7.28 | 6.99 | 7.26 | 77654 | 554797 | 0.39 | 5.68% |
| 2009-09-30 | 6.86 | 6.99 | 6.83 | 6.87 | 57965 | 399998 | 0.05 | 0.73% |
| 2009-09-29 | 7.03 | 7.07 | 6.67 | 6.82 | 76966 | 525534 | -0.18 | -2.57% |
| 2009-09-28 | 7.22 | 7.30 | 6.94 | 7.00 | 70651 | 505386 | -0.24 | -3.31% |
| 2009-09-25 | 7.32 | 7.33 | 7.15 | 7.24 | 88238 | 638414 | -0.09 | -1.23% |
| 2009-09-24 | 7.36 | 7.47 | 7.17 | 7.33 | 96208 | 703867 | -0.05 | -0.68% |
| 2009-09-23 | 7.52 | 7.61 | 7.24 | 7.38 | 121321 | 895323 | -0.18 | -2.38% |
| 2009-09-22 | 7.82 | 7.93 | 7.51 | 7.56 | 135288 | 1045416 | -0.30 | -3.82% |
| 2009-09-21 | 7.90 | 7.90 | 7.41 | 7.86 | 115804 | 890224 | -0.05 | -0.63% |
| 2009-09-18 | 8.17 | 8.54 | 7.88 | 7.91 | 182502 | 1500896 | -0.29 | -3.54% |
| 2009-09-17 | 8.06 | 8.25 | 8.01 | 8.20 | 139794 | 1142351 | 0.16 | 1.99% |
| 2009-09-16 | 8.10 | 8.20 | 7.83 | 8.04 | 158400 | 1273671 | -0.12 | -1.47% |
| 2009-09-15 | 8.01 | 8.26 | 7.94 | 8.16 | 223506 | 1803243 | 0.04 | 0.49% |
| 2009-09-14 | 7.80 | 8.20 | 7.71 | 8.12 | 265531 | 2118401 | 0.34 | 4.37% |
| 2009-09-11 | 7.69 | 7.85 | 7.61 | 7.78 | 184007 | 1424812 | 0.07 | 0.91% |
| 2009-09-10 | 7.70 | 7.83 | 7.55 | 7.71 | 146276 | 1126240 | -0.06 | -0.77% |
| 2009-09-09 | 7.61 | 7.80 | 7.53 | 7.77 | 164596 | 1262295 | 0.10 | 1.30% |
| 2009-09-08 | 7.46 | 7.68 | 7.31 | 7.67 | 147279 | 1107633 | 0.18 | 2.40% |
| 2009-09-07 | 7.51 | 7.71 | 7.43 | 7.49 | 173463 | 1311697 | -0.03 | -0.40% |
| 2009-09-04 | 7.45 | 7.68 | 7.29 | 7.52 | 191636 | 1432852 | 0.02 | 0.27% |
| 2009-09-03 | 7.11 | 7.52 | 7.10 | 7.50 | 206483 | 1514182 | 0.33 | 4.60% |
| 2009-09-02 | 7.01 | 7.23 | 6.95 | 7.17 | 94220 | 668614 | -0.04 | -0.56% |
| 2009-09-01 | 7.46 | 7.55 | 6.94 | 7.21 | 234982 | 1677016 | -0.45 | -5.88% |
| 2009-08-31 | 8.00 | 8.20 | 7.66 | 7.66 | 137575 | 1075985 | -0.86 | -10.09% |
| 2009-08-28 | 8.80 | 9.19 | 8.49 | 8.52 | 207500 | 1823727 | -0.07 | -0.81% |
| 2009-08-27 | 8.30 | 8.69 | 8.28 | 8.59 | 124954 | 1064316 | 0.22 | 2.63% |
| 2009-08-26 | 8.08 | 8.69 | 7.95 | 8.37 | 167097 | 1414416 | 0.27 | 3.33% |
| 2009-08-25 | 8.45 | 8.45 | 7.82 | 8.10 | 99874 | 811879 | -0.43 | -5.04% |
| 2009-08-24 | 8.34 | 8.68 | 8.08 | 8.53 | 135699 | 1140784 | 0.16 | 1.91% |
| N 2009-08-21 | 8.23 | 8.42 | 7.96 | 8.37 | 154750 | 1268620 | 0.12 | 1.46% |
| N 2009-08-20 | 7.85 | 8.36 | 7.80 | 8.25 | 109084 | 883907 | 0.44 | 5.63% |
| N 2009-08-19 | 8.50 | 8.54 | 7.74 | 7.81 | 129316 | 1049107 | -0.80 | -9.29% |
| N 2009-08-18 | 8.39 | 8.73 | 8.00 | 8.61 | 98495 | 821998 | 0.16 | 1.89% |
| N 2009-08-17 | 8.75 | 8.99 | 8.33 | 8.45 | 100690 | 865670 | -0.47 | -5.27% |
| 2009-08-14 | 9.39 | 9.48 | 8.89 | 8.92 | 77829 | 710843 | -0.48 | -5.11% |
| 2009-08-13 | 9.44 | 9.60 | 9.15 | 9.40 | 68599 | 641528 | 0.01 | 0.11% |
| 2009-08-12 | 10.00 | 10.21 | 9.35 | 9.39 | 101297 | 994410 | -0.60 | -6.01% |
| 2009-08-11 | 10.21 | 10.45 | 9.83 | 9.99 | 83292 | 835725 | -0.18 | -1.77% |
| 2009-08-10 | 10.09 | 10.44 | 9.95 | 10.17 | 109412 | 1116293 | 0.17 | 1.70% |
| 2009-08-07 | 10.60 | 10.73 | 9.61 | 10.00 | 111515 | 1148651 | -0.50 | -4.76% |
| 2009-08-06 | 10.50 | 10.89 | 10.08 | 10.50 | 109550 | 1149169 | -0.04 | -0.38% |
| 2009-08-05 | 10.89 | 11.18 | 10.25 | 10.54 | 200129 | 2129449 | -0.47 | -4.27% |
| 2009-08-04 | 11.05 | 11.79 | 10.81 | 11.01 | 280568 | 3151629 | -0.01 | -0.09% |
| 2009-08-03 | 10.09 | 11.04 | 9.93 | 11.02 | 226279 | 2394036 | 0.98 | 9.76% |
| 2009-07-31 | 9.50 | 10.31 | 9.50 | 10.04 | 199908 | 1993150 | 0.67 | 7.15% |
| 2009-07-30 | 9.31 | 9.80 | 9.15 | 9.37 | 118660 | 1120888 | 0.16 | 1.74% |
| 2009-07-29 | 10.05 | 10.11 | 9.02 | 9.21 | 155217 | 1484193 | -0.82 | -8.18% |
| 2009-07-28 | 9.52 | 10.19 | 9.43 | 10.03 | 145559 | 1427252 | 0.51 | 5.36% |
| 2009-07-27 | 9.41 | 9.65 | 9.23 | 9.52 | 142965 | 1354164 | 0.09 | 0.95% |
| N 2009-07-24 | 9.32 | 9.59 | 9.00 | 9.43 | 193960 | 1798745 | 0.11 | 1.18% |
| 2009-07-22 | 8.52 | 9.34 | 8.52 | 9.32 | 259670 | 2325703 | 0.81 | 9.52% |
| 2009-07-21 | 8.96 | 9.18 | 8.43 | 8.51 | 204964 | 1818977 | -0.47 | -5.23% |
| 2009-07-20 | 8.82 | 9.11 | 8.71 | 8.98 | 185070 | 1658810 | 0.16 | 1.81% |
| 2009-07-17 | 8.83 | 9.11 | 8.70 | 8.82 | 186380 | 1658060 | -0.11 | -1.23% |
| 2009-07-16 | 8.76 | 8.95 | 8.55 | 8.93 | 223655 | 1960145 | 0.16 | 1.82% |
| N 2009-07-15 | 8.39 | 8.88 | 8.28 | 8.77 | 276840 | 2368295 | 0.34 | 4.03% |
| N 2009-07-14 | 8.41 | 8.50 | 8.18 | 8.43 | 194175 | 1629506 | 0.09 | 1.08% |
| 2009-07-13 | 8.07 | 8.55 | 8.02 | 8.34 | 281226 | 2350010 | 0.25 | 3.09% |
| 2009-07-10 | 7.96 | 8.33 | 7.88 | 8.09 | 235864 | 1916132 | 0.15 | 1.89% |
| 2009-07-09 | 7.91 | 7.95 | 7.78 | 7.94 | 150465 | 1184069 | 0.00 | 0.00% |
| N 2009-07-08 | 7.65 | 8.03 | 7.63 | 7.94 | 291809 | 2287112 | 0.32 | 4.20% |
| N 2009-07-07 | 7.52 | 7.76 | 7.50 | 7.62 | 128461 | 981265 | 0.07 | 0.93% |
| 2009-07-06 | 7.63 | 7.63 | 7.46 | 7.55 | 105177 | 791551 | -0.09 | -1.18% |
| 2009-07-03 | 7.52 | 7.79 | 7.46 | 7.64 | 151378 | 1155645 | 0.03 | 0.39% |
| N 2009-07-02 | 7.63 | 7.74 | 7.55 | 7.61 | 148226 | 1133846 | -0.01 | -0.13% |
| 2009-07-01 | 7.38 | 7.67 | 7.36 | 7.62 | 131564 | 995660 | 0.24 | 3.25% |
| 2009-06-30 | 7.51 | 7.54 | 7.34 | 7.38 | 78728 | 584534 | -0.12 | -1.60% |
| 2009-06-29 | 7.60 | 7.60 | 7.48 | 7.50 | 66787 | 503414 | -0.09 | -1.19% |
| 2009-06-26 | 7.53 | 7.64 | 7.50 | 7.59 | 61961 | 468793 | 0.07 | 0.93% |
| 2009-06-25 | 7.65 | 7.69 | 7.50 | 7.52 | 86873 | 658139 | -0.19 | -2.46% |
| N 2009-06-24 | 7.66 | 7.90 | 7.62 | 7.71 | 156926 | 1215175 | 0.07 | 0.92% |
| N 2009-06-23 | 7.40 | 7.75 | 7.38 | 7.64 | 184204 | 1401028 | 0.10 | 1.33% |
| N 2009-06-22 | 7.58 | 7.65 | 7.48 | 7.54 | 92121 | 697094 | -0.04 | -0.53% |
| 2009-06-19 | 7.63 | 7.67 | 7.51 | 7.58 | 103280 | 783518 | -0.10 | -1.30% |
| N 2009-06-18 | 7.63 | 7.69 | 7.46 | 7.68 | 129106 | 976882 | 0.07 | 0.92% |
| N 2009-06-17 | 7.52 | 7.68 | 7.50 | 7.61 | 86658 | 659016 | 0.05 | 0.66% |
| N 2009-06-16 | 7.71 | 7.71 | 7.51 | 7.56 | 93902 | 710459 | -0.18 | -2.33% |
| 2009-06-15 | 7.67 | 7.94 | 7.55 | 7.74 | 169622 | 1311303 | 0.03 | 0.39% |
| 2009-06-12 | 7.60 | 7.92 | 7.55 | 7.71 | 233068 | 1802500 | 0.08 | 1.05% |
| 2009-06-11 | 7.57 | 7.73 | 7.47 | 7.63 | 146457 | 1109886 | 0.02 | 0.26% |
| 2009-06-10 | 7.32 | 7.71 | 7.29 | 7.61 | 251283 | 1900316 | 0.32 | 4.39% |
| 2009-06-09 | 7.32 | 7.37 | 7.14 | 7.29 | 73827 | 533823 | -0.02 | -0.27% |
| 2009-06-08 | 7.20 | 7.38 | 7.08 | 7.31 | 112866 | 819878 | 0.13 | 1.81% |
| 2009-06-05 | 7.19 | 7.27 | 7.11 | 7.18 | 73068 | 524618 | -0.03 | -0.42% |
| 2009-06-04 | 7.29 | 7.29 | 7.07 | 7.21 | 91262 | 654535 | -0.10 | -1.37% |
| 2009-06-03 | 7.28 | 7.34 | 7.23 | 7.31 | 104415 | 760897 | 0.04 | 0.55% |
| 2009-06-02 | 7.16 | 7.38 | 7.14 | 7.27 | 100317 | 730028 | 0.12 | 1.68% |
| 2009-06-01 | 7.14 | 7.18 | 7.05 | 7.15 | 66864 | 476797 | 0.06 | 0.85% |
