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 | 9.74 | 10.20 | 9.50 | 10.18 | 154557 | 1535406 | 0.40 | 4.09% |
| 2009-11-24 | 10.60 | 10.68 | 9.70 | 9.78 | 232541 | 2407255 | -0.80 | -7.56% |
| 2009-11-23 | 10.84 | 10.84 | 10.34 | 10.58 | 326446 | 3432173 | -0.07 | -0.66% |
| 2009-11-20 | 9.69 | 10.65 | 9.63 | 10.65 | 367232 | 3786734 | 0.97 | 10.02% |
| 2009-11-19 | 9.56 | 9.69 | 9.45 | 9.68 | 92784 | 889482 | 0.12 | 1.25% |
| 2009-11-18 | 9.73 | 9.78 | 9.50 | 9.56 | 79525 | 762814 | -0.16 | -1.65% |
| 2009-11-17 | 9.60 | 9.75 | 9.55 | 9.72 | 113090 | 1090528 | 0.14 | 1.46% |
| 2009-11-16 | 9.50 | 9.68 | 9.42 | 9.58 | 95985 | 916603 | 0.14 | 1.48% |
| 2009-11-13 | 9.40 | 9.50 | 9.20 | 9.44 | 78727 | 736202 | -0.05 | -0.53% |
| 2009-11-12 | 9.69 | 9.76 | 9.44 | 9.49 | 106969 | 1022114 | -0.20 | -2.06% |
| 2009-11-11 | 9.64 | 9.80 | 9.45 | 9.69 | 108267 | 1041485 | 0.03 | 0.31% |
| 2009-11-10 | 9.88 | 9.88 | 9.57 | 9.66 | 120161 | 1165363 | -0.19 | -1.93% |
| 2009-11-09 | 9.49 | 9.97 | 9.40 | 9.85 | 192307 | 1861116 | 0.39 | 4.12% |
| 2009-11-06 | 9.34 | 9.58 | 9.28 | 9.46 | 141157 | 1335019 | 0.18 | 1.94% |
| 2009-11-05 | 9.17 | 9.34 | 9.11 | 9.28 | 72939 | 673561 | 0.11 | 1.20% |
| 2009-11-04 | 9.15 | 9.35 | 9.06 | 9.17 | 64591 | 595160 | 0.05 | 0.55% |
| 2009-11-03 | 9.01 | 9.18 | 9.01 | 9.12 | 54462 | 495328 | 0.11 | 1.22% |
| 2009-11-02 | 8.60 | 9.08 | 8.55 | 9.01 | 50434 | 447154 | 0.17 | 1.92% |
| 2009-10-30 | 8.79 | 9.00 | 8.73 | 8.84 | 45819 | 407022 | 0.16 | 1.84% |
| 2009-10-29 | 8.73 | 8.88 | 8.66 | 8.68 | 41247 | 360552 | -0.22 | -2.47% |
| 2009-10-28 | 8.80 | 8.96 | 8.61 | 8.90 | 55034 | 484329 | 0.04 | 0.45% |
| 2009-10-27 | 9.28 | 9.30 | 8.85 | 8.86 | 78117 | 707692 | -0.51 | -5.44% |
| 2009-10-26 | 9.19 | 9.38 | 9.15 | 9.37 | 97723 | 907569 | 0.21 | 2.29% |
| 2009-10-23 | 9.08 | 9.26 | 9.08 | 9.16 | 72267 | 662996 | 0.03 | 0.33% |
| 2009-10-22 | 9.05 | 9.38 | 9.05 | 9.13 | 76879 | 707648 | 0.00 | 0.00% |
| 2009-10-21 | 9.48 | 9.48 | 9.07 | 9.13 | 124972 | 1152929 | -0.35 | -3.69% |
| 2009-10-20 | 9.52 | 9.60 | 9.35 | 9.48 | 99029 | 935360 | -0.03 | -0.32% |
| 2009-10-19 | 9.40 | 9.64 | 9.32 | 9.51 | 100488 | 953413 | 0.02 | 0.21% |
| 2009-10-16 | 9.69 | 9.72 | 9.35 | 9.49 | 140472 | 1336163 | -0.23 | -2.37% |
| 2009-10-15 | 9.10 | 9.73 | 8.99 | 9.72 | 215495 | 2020624 | 0.60 | 6.58% |
| 2009-10-14 | 9.32 | 9.39 | 9.03 | 9.12 | 147125 | 1361337 | -0.20 | -2.15% |
| 2009-10-13 | 9.03 | 9.38 | 9.02 | 9.32 | 117935 | 1088583 | 0.15 | 1.64% |
| 2009-10-12 | 9.29 | 9.39 | 9.05 | 9.17 | 135096 | 1241844 | -0.34 | -3.58% |
| 2009-10-09 | 9.24 | 9.67 | 9.02 | 9.51 | 248282 | 2327241 | 0.63 | 7.09% |
| 2009-09-30 | 8.28 | 9.00 | 8.21 | 8.88 | 171828 | 1501009 | 0.52 | 6.22% |
| 2009-09-29 | 8.60 | 8.99 | 8.00 | 8.36 | 118687 | 994284 | -0.32 | -3.69% |
| 2009-09-28 | 8.91 | 9.29 | 8.56 | 8.68 | 238553 | 2122272 | -0.11 | -1.25% |
| 2009-09-25 | 8.20 | 9.06 | 8.08 | 8.79 | 230999 | 1986750 | 0.48 | 5.78% |
| 2009-09-24 | 7.65 | 8.49 | 7.52 | 8.31 | 110784 | 900040 | 0.59 | 7.64% |
| 2009-09-23 | 8.18 | 8.24 | 7.71 | 7.72 | 59216 | 472993 | -0.52 | -6.31% |
| 2009-09-22 | 8.26 | 8.48 | 8.15 | 8.24 | 71259 | 592472 | -0.02 | -0.24% |
| 2009-09-21 | 8.01 | 8.28 | 7.88 | 8.26 | 45460 | 366867 | 0.13 | 1.60% |
| 2009-09-18 | 8.52 | 8.59 | 8.00 | 8.13 | 89866 | 749466 | -0.37 | -4.35% |
| 2009-09-17 | 8.37 | 8.61 | 8.30 | 8.50 | 110889 | 939820 | 0.13 | 1.55% |
| 2009-09-16 | 8.16 | 8.50 | 7.97 | 8.37 | 107610 | 887279 | 0.18 | 2.20% |
| 2009-09-15 | 8.12 | 8.37 | 8.00 | 8.19 | 102281 | 839105 | 0.15 | 1.87% |
| 2009-09-14 | 7.90 | 8.10 | 7.85 | 8.04 | 72160 | 575980 | 0.17 | 2.16% |
| 2009-09-11 | 7.75 | 8.03 | 7.73 | 7.87 | 63535 | 500925 | 0.02 | 0.26% |
| 2009-09-10 | 8.00 | 8.06 | 7.70 | 7.85 | 87081 | 686092 | -0.24 | -2.97% |
| 2009-09-09 | 7.88 | 8.20 | 7.87 | 8.09 | 99586 | 799869 | 0.18 | 2.28% |
| 2009-09-08 | 7.80 | 7.97 | 7.66 | 7.91 | 63087 | 493412 | 0.02 | 0.25% |
| 2009-09-07 | 7.66 | 8.00 | 7.61 | 7.89 | 99868 | 779923 | 0.22 | 2.87% |
| 2009-09-04 | 7.53 | 7.79 | 7.50 | 7.67 | 76437 | 586084 | 0.04 | 0.52% |
| N 2009-09-03 | 7.27 | 7.67 | 7.27 | 7.63 | 82221 | 618003 | 0.29 | 3.95% |
| 2009-09-02 | 6.98 | 7.43 | 6.80 | 7.34 | 62622 | 449073 | 0.40 | 5.76% |
| 2009-09-01 | 6.90 | 7.06 | 6.83 | 6.94 | 30004 | 208763 | 0.03 | 0.43% |
| 2009-08-31 | 7.58 | 7.58 | 6.89 | 6.91 | 48950 | 348601 | -0.75 | -9.79% |
| 2009-08-28 | 7.84 | 7.93 | 7.61 | 7.66 | 38371 | 295794 | -0.27 | -3.40% |
| 2009-08-27 | 7.78 | 8.09 | 7.70 | 7.93 | 64501 | 510372 | -0.03 | -0.38% |
| 2009-08-26 | 7.70 | 8.26 | 7.61 | 7.96 | 90558 | 725033 | 0.37 | 4.88% |
| N 2009-08-25 | 7.68 | 7.68 | 7.22 | 7.59 | 59084 | 440544 | -0.19 | -2.44% |
| 2009-08-24 | 7.51 | 7.86 | 7.45 | 7.78 | 79584 | 610359 | 0.22 | 2.91% |
| 2009-08-21 | 7.22 | 7.64 | 7.22 | 7.56 | 72077 | 534189 | 0.21 | 2.86% |
| 2009-08-20 | 7.08 | 7.39 | 7.05 | 7.35 | 53651 | 389288 | 0.28 | 3.96% |
| 2009-08-19 | 7.69 | 7.69 | 6.96 | 7.07 | 43567 | 317699 | -0.62 | -8.06% |
| 2009-08-18 | 7.51 | 7.73 | 7.42 | 7.69 | 35724 | 271194 | 0.17 | 2.26% |
| 2009-08-17 | 7.90 | 8.10 | 7.51 | 7.52 | 55708 | 435019 | -0.46 | -5.76% |
| 2009-08-14 | 8.60 | 8.60 | 7.97 | 7.98 | 52240 | 430398 | -0.63 | -7.32% |
| 2009-08-13 | 8.70 | 8.85 | 8.42 | 8.61 | 47603 | 409113 | -0.16 | -1.82% |
| 2009-08-12 | 9.49 | 9.50 | 8.73 | 8.77 | 50450 | 457214 | -0.70 | -7.39% |
| 2009-08-11 | 9.40 | 9.54 | 9.40 | 9.47 | 37455 | 354756 | 0.07 | 0.74% |
| 2009-08-10 | 9.31 | 9.40 | 9.22 | 9.40 | 38329 | 357450 | 0.15 | 1.62% |
| 2009-08-07 | 9.49 | 9.50 | 9.20 | 9.25 | 46551 | 436744 | -0.18 | -1.91% |
| 2009-08-06 | 9.62 | 9.62 | 9.20 | 9.43 | 53664 | 506630 | -0.20 | -2.08% |
| 2009-08-05 | 9.41 | 9.72 | 9.40 | 9.63 | 97000 | 930588 | 0.23 | 2.45% |
| 2009-08-04 | 9.53 | 9.53 | 9.29 | 9.40 | 75850 | 712000 | -0.11 | -1.16% |
| 2009-08-03 | 9.49 | 9.55 | 9.32 | 9.51 | 74553 | 703604 | 0.03 | 0.32% |
| 2009-07-31 | 9.30 | 9.52 | 9.18 | 9.48 | 90615 | 846543 | 0.22 | 2.38% |
| 2009-07-30 | 9.51 | 9.80 | 8.97 | 9.26 | 116113 | 1077309 | -0.33 | -3.44% |
| 2009-07-29 | 10.51 | 10.64 | 9.59 | 9.59 | 131998 | 1338212 | -1.06 | -9.95% |
| 2009-07-28 | 10.42 | 10.68 | 10.23 | 10.65 | 190235 | 2000365 | 0.24 | 2.31% |
| 2009-07-27 | 9.99 | 10.48 | 9.96 | 10.41 | 135577 | 1395498 | 0.32 | 3.17% |
| 2009-07-24 | 10.33 | 10.38 | 10.00 | 10.09 | 72390 | 737284 | -0.24 | -2.32% |
| 2009-07-23 | 10.14 | 10.38 | 10.00 | 10.33 | 90355 | 914468 | 0.21 | 2.08% |
| 2009-07-22 | 10.08 | 10.27 | 10.01 | 10.12 | 68728 | 694905 | 0.03 | 0.30% |
| 2009-07-21 | 10.45 | 10.48 | 10.00 | 10.09 | 87942 | 898094 | -0.33 | -3.17% |
| 2009-07-20 | 10.47 | 10.47 | 10.21 | 10.42 | 105255 | 1087898 | -0.06 | -0.57% |
| 2009-07-17 | 10.65 | 10.78 | 10.40 | 10.48 | 108641 | 1142035 | -0.12 | -1.13% |
| N 2009-07-16 | 10.39 | 10.65 | 10.25 | 10.60 | 200415 | 2100415 | 0.35 | 3.42% |
| N 2009-07-14 | 10.23 | 10.34 | 10.13 | 10.25 | 92601 | 945774 | -0.01 | -0.10% |
| 2009-07-13 | 10.06 | 10.35 | 10.00 | 10.26 | 113125 | 1156864 | 0.16 | 1.58% |
| 2009-07-10 | 9.99 | 10.15 | 9.95 | 10.10 | 91696 | 923558 | 0.15 | 1.51% |
| 2009-07-09 | 9.85 | 9.95 | 9.73 | 9.95 | 65065 | 641013 | 0.10 | 1.01% |
| 2009-07-08 | 9.73 | 9.90 | 9.70 | 9.85 | 49960 | 490570 | 0.06 | 0.61% |
| 2009-07-07 | 9.80 | 9.87 | 9.68 | 9.79 | 43417 | 425106 | -0.01 | -0.10% |
| 2009-07-06 | 10.05 | 10.05 | 9.70 | 9.80 | 71065 | 696049 | -0.26 | -2.58% |
| 2009-07-03 | 10.20 | 10.28 | 10.00 | 10.06 | 88814 | 894800 | -0.22 | -2.14% |
| 2009-07-02 | 9.97 | 10.43 | 9.90 | 10.28 | 151322 | 1544203 | 0.26 | 2.60% |
| 2009-07-01 | 9.63 | 10.05 | 9.45 | 10.02 | 128683 | 1263522 | 0.36 | 3.73% |
| N 2009-06-30 | 9.84 | 9.85 | 9.61 | 9.66 | 74908 | 725953 | -0.20 | -2.03% |
| 2009-06-29 | 10.06 | 10.06 | 9.80 | 9.86 | 93395 | 926843 | -0.21 | -2.08% |
| 2009-06-26 | 10.13 | 10.15 | 10.01 | 10.07 | 48391 | 486079 | -0.06 | -0.59% |
| 2009-06-25 | 10.13 | 10.20 | 10.08 | 10.13 | 57908 | 585301 | -0.03 | -0.29% |
| 2009-06-24 | 10.16 | 10.21 | 10.06 | 10.16 | 58958 | 597036 | 0.00 | 0.00% |
| 2009-06-23 | 10.01 | 10.19 | 9.95 | 10.16 | 59753 | 605420 | 0.05 | 0.49% |
| 2009-06-22 | 10.17 | 10.25 | 10.00 | 10.11 | 72730 | 735201 | -0.05 | -0.49% |
| 2009-06-19 | 10.54 | 10.54 | 10.02 | 10.16 | 191236 | 1951300 | -0.47 | -4.42% |
| 2009-06-18 | 10.88 | 11.30 | 10.45 | 10.63 | 287595 | 3076036 | -0.37 | -3.36% |
| 2009-06-17 | 10.95 | 11.39 | 10.86 | 11.00 | 291537 | 3227198 | 0.00 | 0.00% |
| 2009-06-16 | 10.99 | 11.19 | 10.82 | 11.00 | 147485 | 1622133 | 0.03 | 0.27% |
| 2009-06-15 | 10.70 | 11.03 | 10.51 | 10.97 | 101632 | 1092890 | 0.20 | 1.86% |
| 2009-06-12 | 11.15 | 11.30 | 10.68 | 10.77 | 141699 | 1567618 | -0.34 | -3.06% |
| 2009-06-11 | 11.19 | 11.40 | 11.05 | 11.11 | 131937 | 1474447 | -0.06 | -0.54% |
| 2009-06-10 | 11.00 | 11.37 | 10.80 | 11.17 | 215231 | 2395507 | 0.24 | 2.20% |
| 2009-06-09 | 10.68 | 11.03 | 10.48 | 10.93 | 213506 | 2312758 | 0.31 | 2.92% |
| 2009-06-08 | 10.73 | 10.80 | 10.41 | 10.62 | 151845 | 1608306 | -0.02 | -0.19% |
| 2009-06-05 | 10.65 | 10.81 | 10.51 | 10.64 | 130411 | 1394639 | -0.11 | -1.02% |
| 2009-06-04 | 10.55 | 10.88 | 10.50 | 10.75 | 177716 | 1891932 | 0.00 | 0.00% |
| N 2009-06-03 | 11.08 | 11.32 | 10.74 | 10.75 | 267492 | 2949424 | -0.32 | -2.89% |
| N 2009-06-02 | 11.25 | 11.46 | 10.98 | 11.07 | 234208 | 2631893 | -0.17 | -1.51% |
| 2009-06-01 | 11.13 | 11.60 | 10.68 | 11.24 | 345865 | 3822565 | 0.13 | 1.17% |
| 2009-05-27 | 10.50 | 11.40 | 10.16 | 11.11 | 290329 | 3131419 | 0.70 | 6.72% |
| 2009-05-25 | 10.10 | 10.45 | 9.96 | 10.41 | 184907 | 1898892 | 0.17 | 1.66% |
