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 | 9.90 | 10.22 | 9.85 | 10.21 | 93292 | 937352 | 0.32 | 3.24% |
| 2009-11-24 | 10.50 | 10.75 | 9.84 | 9.89 | 159688 | 1642968 | -0.61 | -5.81% |
| 2009-11-23 | 10.16 | 10.57 | 10.11 | 10.50 | 148363 | 1543803 | 0.36 | 3.55% |
| 2009-11-20 | 10.28 | 10.32 | 10.10 | 10.14 | 100320 | 1023458 | -0.18 | -1.74% |
| 2009-11-19 | 10.25 | 10.38 | 10.14 | 10.32 | 100638 | 1033685 | 0.03 | 0.29% |
| 2009-11-18 | 10.09 | 10.31 | 9.99 | 10.29 | 134030 | 1356391 | 0.21 | 2.08% |
| 2009-11-17 | 10.19 | 10.20 | 9.93 | 10.08 | 110526 | 1108634 | -0.05 | -0.49% |
| 2009-11-16 | 10.20 | 10.33 | 10.07 | 10.13 | 119818 | 1219433 | 0.19 | 1.91% |
| 2009-11-12 | 10.01 | 10.15 | 9.91 | 9.94 | 94735 | 951827 | 0.01 | 0.10% |
| 2009-11-11 | 9.87 | 10.04 | 9.81 | 9.93 | 82910 | 824242 | 0.06 | 0.61% |
| 2009-11-10 | 10.20 | 10.21 | 9.86 | 9.87 | 124542 | 1248028 | -0.30 | -2.95% |
| 2009-11-09 | 9.88 | 10.25 | 9.85 | 10.17 | 172839 | 1745154 | 0.28 | 2.83% |
| 2009-11-06 | 9.77 | 9.94 | 9.64 | 9.89 | 150112 | 1471874 | 0.17 | 1.75% |
| 2009-11-05 | 9.53 | 9.75 | 9.48 | 9.72 | 107086 | 1031778 | 0.19 | 1.99% |
| 2009-11-04 | 9.54 | 9.68 | 9.42 | 9.53 | 85076 | 810689 | 0.03 | 0.32% |
| 2009-11-03 | 9.30 | 9.57 | 9.29 | 9.50 | 90618 | 856695 | 0.22 | 2.37% |
| 2009-11-02 | 8.75 | 9.32 | 8.71 | 9.28 | 70794 | 648339 | 0.29 | 3.23% |
| 2009-10-30 | 9.05 | 9.19 | 8.93 | 8.99 | 60505 | 548367 | 0.12 | 1.35% |
| 2009-10-29 | 9.20 | 9.20 | 8.84 | 8.87 | 82896 | 746456 | -0.46 | -4.93% |
| 2009-10-28 | 9.30 | 9.42 | 9.06 | 9.33 | 61398 | 568037 | 0.09 | 0.97% |
| 2009-10-27 | 9.52 | 9.53 | 9.13 | 9.24 | 98151 | 912882 | -0.35 | -3.65% |
| 2009-10-26 | 9.66 | 9.92 | 9.49 | 9.59 | 71590 | 690144 | 0.00 | 0.00% |
| 2009-10-23 | 9.53 | 9.85 | 9.38 | 9.59 | 138422 | 1330645 | 0.20 | 2.13% |
| 2009-10-22 | 9.56 | 9.61 | 9.33 | 9.39 | 74715 | 706954 | -0.19 | -1.98% |
| 2009-10-21 | 9.50 | 9.70 | 9.27 | 9.58 | 133304 | 1267698 | 0.12 | 1.27% |
| 2009-10-20 | 9.46 | 9.49 | 9.26 | 9.46 | 100653 | 945446 | 0.05 | 0.53% |
| 2009-10-19 | 9.27 | 9.49 | 9.20 | 9.41 | 85368 | 799798 | 0.12 | 1.29% |
| 2009-10-16 | 9.38 | 9.44 | 9.11 | 9.29 | 74524 | 689662 | -0.11 | -1.17% |
| 2009-10-15 | 9.20 | 9.43 | 9.08 | 9.40 | 112719 | 1040702 | 0.24 | 2.62% |
| 2009-10-14 | 9.27 | 9.35 | 9.08 | 9.16 | 100690 | 925802 | -0.07 | -0.76% |
| 2009-10-13 | 8.70 | 9.28 | 8.67 | 9.23 | 115328 | 1051918 | 0.45 | 5.12% |
| 2009-10-12 | 8.62 | 8.94 | 8.55 | 8.78 | 79817 | 700154 | 0.16 | 1.86% |
| 2009-10-09 | 8.30 | 8.65 | 8.20 | 8.62 | 59661 | 504653 | 0.51 | 6.29% |
| 2009-09-30 | 8.16 | 8.27 | 8.00 | 8.11 | 49540 | 404067 | 0.03 | 0.37% |
| 2009-09-29 | 8.33 | 8.39 | 7.91 | 8.08 | 63877 | 515830 | -0.26 | -3.12% |
| 2009-09-28 | 8.72 | 8.92 | 8.30 | 8.34 | 68280 | 589895 | -0.34 | -3.92% |
| 2009-09-25 | 8.80 | 8.90 | 8.59 | 8.68 | 55444 | 484115 | -0.16 | -1.81% |
| 2009-09-24 | 8.47 | 8.96 | 8.40 | 8.84 | 96110 | 838606 | 0.26 | 3.03% |
| 2009-09-23 | 8.89 | 8.98 | 8.56 | 8.58 | 86321 | 753224 | -0.29 | -3.27% |
| 2009-09-22 | 9.35 | 9.46 | 8.85 | 8.87 | 111373 | 1024700 | -0.50 | -5.34% |
| 2009-09-21 | 9.28 | 9.43 | 8.81 | 9.37 | 148795 | 1361065 | -0.31 | -3.20% |
| 2009-09-17 | 9.80 | 9.93 | 9.60 | 9.68 | 191928 | 1869028 | -0.02 | -0.21% |
| 2009-09-16 | 9.22 | 9.75 | 9.22 | 9.70 | 192740 | 1842849 | 0.39 | 4.19% |
| 2009-09-15 | 9.43 | 9.47 | 9.10 | 9.31 | 143236 | 1333026 | -0.13 | -1.38% |
| 2009-09-14 | 9.30 | 9.54 | 9.05 | 9.44 | 191539 | 1778447 | 0.21 | 2.27% |
| 2009-09-11 | 9.10 | 9.50 | 8.95 | 9.23 | 291287 | 2703960 | 0.16 | 1.76% |
| 2009-09-10 | 8.58 | 9.54 | 8.58 | 9.07 | 339654 | 3104960 | 0.39 | 4.49% |
| 2009-09-09 | 8.85 | 8.86 | 8.51 | 8.68 | 106512 | 926486 | -0.20 | -2.25% |
| 2009-09-08 | 8.72 | 8.97 | 8.55 | 8.88 | 145820 | 1279871 | 0.06 | 0.68% |
| 2009-09-07 | 8.67 | 8.92 | 8.52 | 8.82 | 134108 | 1172194 | 0.22 | 2.56% |
| 2009-09-04 | 8.35 | 8.72 | 8.27 | 8.60 | 118112 | 1008422 | 0.25 | 2.99% |
| N 2009-09-03 | 8.05 | 8.47 | 7.90 | 8.35 | 95642 | 787736 | 0.36 | 4.51% |
| 2009-09-02 | 8.10 | 8.30 | 7.78 | 7.99 | 97080 | 775855 | -0.27 | -3.27% |
| 2009-09-01 | 8.70 | 8.87 | 8.10 | 8.26 | 162906 | 1370852 | -0.62 | -6.98% |
| 2009-08-31 | 8.50 | 9.18 | 8.31 | 8.88 | 238750 | 2096880 | 0.31 | 3.62% |
| 2009-08-28 | 8.48 | 8.75 | 8.00 | 8.57 | 118617 | 1007087 | 0.00 | 0.00% |
| N 2009-08-27 | 8.64 | 9.05 | 8.42 | 8.57 | 167999 | 1466516 | -0.13 | -1.49% |
| N 2009-08-26 | 8.63 | 8.88 | 8.50 | 8.70 | 151806 | 1323170 | 0.02 | 0.23% |
| 2009-08-25 | 8.42 | 8.75 | 8.10 | 8.68 | 142124 | 1188542 | 0.27 | 3.21% |
| 2009-08-24 | 8.28 | 8.57 | 8.22 | 8.41 | 118496 | 999905 | 0.11 | 1.32% |
| 2009-08-21 | 7.90 | 8.30 | 7.71 | 8.30 | 117880 | 948876 | 0.46 | 5.87% |
| 2009-08-20 | 7.59 | 7.86 | 7.48 | 7.84 | 81512 | 626952 | 0.28 | 3.70% |
| 2009-08-19 | 7.77 | 7.94 | 7.46 | 7.56 | 78591 | 605022 | -0.19 | -2.45% |
| 2009-08-18 | 7.43 | 7.76 | 7.41 | 7.75 | 54116 | 412081 | 0.32 | 4.31% |
| 2009-08-17 | 7.69 | 7.95 | 7.37 | 7.43 | 67182 | 513038 | -0.31 | -4.00% |
| 2009-08-14 | 8.23 | 8.32 | 7.71 | 7.74 | 76826 | 617046 | -0.53 | -6.41% |
| 2009-08-13 | 8.10 | 8.36 | 7.95 | 8.27 | 98416 | 807525 | 0.29 | 3.63% |
| 2009-08-12 | 8.50 | 8.58 | 7.97 | 7.98 | 108624 | 897070 | -0.59 | -6.88% |
| 2009-08-11 | 8.91 | 8.95 | 8.39 | 8.57 | 142413 | 1225478 | -0.34 | -3.82% |
| 2009-08-10 | 8.92 | 9.25 | 8.75 | 8.91 | 193303 | 1733652 | 0.16 | 1.83% |
| N 2009-08-07 | 8.55 | 9.18 | 8.54 | 8.75 | 355820 | 3163304 | 0.18 | 2.10% |
| 2009-08-06 | 8.31 | 8.75 | 8.15 | 8.57 | 212140 | 1798473 | 0.10 | 1.18% |
| 2009-08-05 | 8.09 | 8.72 | 7.96 | 8.47 | 171351 | 1418738 | 0.32 | 3.93% |
| 2009-08-04 | 8.25 | 8.26 | 7.95 | 8.15 | 130836 | 1058891 | -0.12 | -1.45% |
| 2009-08-03 | 8.19 | 8.28 | 8.01 | 8.27 | 136765 | 1115113 | 0.15 | 1.85% |
| 2009-07-31 | 7.90 | 8.17 | 7.84 | 8.12 | 111862 | 896908 | 0.23 | 2.92% |
| 2009-07-30 | 7.84 | 7.92 | 7.51 | 7.89 | 91483 | 710122 | 0.20 | 2.60% |
| 2009-07-29 | 8.08 | 8.30 | 7.37 | 7.69 | 149260 | 1200396 | -0.39 | -4.83% |
| 2009-07-28 | 8.00 | 8.15 | 7.96 | 8.08 | 101685 | 819398 | 0.05 | 0.62% |
| 2009-07-27 | 7.81 | 8.08 | 7.81 | 8.03 | 159986 | 1277539 | 0.24 | 3.08% |
| 2009-07-24 | 7.85 | 7.98 | 7.67 | 7.79 | 107013 | 838219 | -0.03 | -0.38% |
| 2009-07-23 | 7.82 | 7.85 | 7.69 | 7.82 | 83176 | 646716 | 0.01 | 0.13% |
| 2009-07-22 | 7.78 | 7.90 | 7.73 | 7.81 | 98574 | 769084 | 0.01 | 0.13% |
| 2009-07-21 | 8.11 | 8.14 | 7.76 | 7.80 | 158304 | 1251299 | -0.35 | -4.29% |
| 2009-07-20 | 8.05 | 8.20 | 8.02 | 8.15 | 160146 | 1298720 | 0.07 | 0.87% |
| 2009-07-17 | 8.00 | 8.26 | 7.95 | 8.08 | 202616 | 1639653 | 0.12 | 1.51% |
| 2009-07-16 | 8.05 | 8.05 | 7.83 | 7.96 | 152652 | 1210661 | -0.08 | -0.99% |
| 2009-07-15 | 7.90 | 8.15 | 7.77 | 8.04 | 200204 | 1592568 | 0.24 | 3.08% |
| N 2009-07-14 | 7.77 | 7.97 | 7.75 | 7.80 | 225760 | 1766469 | 0.15 | 1.96% |
| N 2009-07-13 | 7.50 | 7.86 | 7.38 | 7.65 | 171099 | 1305192 | 0.06 | 0.79% |
| 2009-07-10 | 7.70 | 7.70 | 7.49 | 7.59 | 187669 | 1424758 | -0.15 | -1.94% |
| 2009-07-09 | 7.29 | 7.78 | 7.29 | 7.74 | 248040 | 1877545 | 0.45 | 6.17% |
| 2009-07-08 | 7.28 | 7.33 | 7.11 | 7.29 | 91276 | 657909 | -0.02 | -0.27% |
| 2009-07-07 | 7.46 | 7.51 | 7.28 | 7.31 | 178108 | 1313980 | -0.16 | -2.14% |
| 2009-07-06 | 7.22 | 7.58 | 7.12 | 7.47 | 211383 | 1550263 | 0.28 | 3.89% |
| N 2009-07-03 | 7.00 | 7.29 | 6.96 | 7.19 | 141759 | 1014885 | 0.17 | 2.42% |
| 2009-07-02 | 7.16 | 7.19 | 6.97 | 7.02 | 109020 | 767765 | -0.15 | -2.09% |
| 2009-07-01 | 7.11 | 7.25 | 7.06 | 7.17 | 98656 | 704965 | 0.03 | 0.42% |
| 2009-06-30 | 7.29 | 7.37 | 7.10 | 7.14 | 97337 | 701671 | -0.20 | -2.73% |
| 2009-06-29 | 7.02 | 7.40 | 7.01 | 7.34 | 221762 | 1611506 | 0.35 | 5.01% |
| 2009-06-26 | 6.89 | 7.03 | 6.81 | 6.99 | 74475 | 514596 | 0.07 | 1.01% |
| 2009-06-25 | 6.90 | 7.04 | 6.87 | 6.92 | 79576 | 553669 | -0.03 | -0.43% |
| 2009-06-24 | 7.00 | 7.17 | 6.86 | 6.95 | 133749 | 933990 | 0.25 | 3.73% |
| 2009-06-23 | 6.66 | 6.81 | 6.63 | 6.70 | 56343 | 377666 | -0.06 | -0.89% |
| 2009-06-22 | 6.98 | 7.05 | 6.70 | 6.76 | 92886 | 636618 | -0.20 | -2.87% |
| 2009-06-19 | 7.09 | 7.11 | 6.91 | 6.96 | 78278 | 545987 | -0.08 | -1.14% |
| 2009-06-18 | 7.00 | 7.10 | 6.90 | 7.04 | 120196 | 837219 | -0.04 | -0.56% |
| 2009-06-17 | 6.80 | 7.29 | 6.80 | 7.08 | 253370 | 1796946 | 0.33 | 4.89% |
| 2009-06-16 | 6.70 | 6.77 | 6.56 | 6.75 | 67044 | 447874 | -0.01 | -0.15% |
| 2009-06-15 | 6.62 | 6.83 | 6.58 | 6.76 | 60440 | 404883 | 0.05 | 0.74% |
| 2009-06-12 | 6.81 | 6.91 | 6.45 | 6.71 | 118657 | 792765 | -0.19 | -2.75% |
| 2009-06-11 | 6.71 | 7.04 | 6.63 | 6.90 | 159313 | 1095251 | 0.16 | 2.37% |
| 2009-06-10 | 6.75 | 6.78 | 6.59 | 6.74 | 101863 | 680005 | 0.04 | 0.60% |
| 2009-06-09 | 6.76 | 6.85 | 6.50 | 6.70 | 101713 | 678673 | -0.06 | -0.89% |
| 2009-06-08 | 6.72 | 6.97 | 6.66 | 6.76 | 116612 | 796197 | 0.01 | 0.15% |
| 2009-06-05 | 6.96 | 7.03 | 6.70 | 6.75 | 127989 | 877218 | -0.31 | -4.39% |
| 2009-06-04 | 6.93 | 7.14 | 6.80 | 7.06 | 150796 | 1047577 | 0.01 | 0.14% |
| 2009-06-03 | 6.97 | 7.30 | 6.91 | 7.05 | 189228 | 1341345 | 0.03 | 0.43% |
| 2009-06-02 | 7.40 | 7.40 | 6.91 | 7.02 | 336076 | 2406940 | -0.25 | -3.44% |
| 2009-06-01 | 6.55 | 7.27 | 6.52 | 7.27 | 242231 | 1709683 | 0.66 | 9.98% |
| 2009-05-27 | 6.70 | 6.90 | 6.40 | 6.61 | 396077 | 2614478 | 0.14 | 2.16% |
| 2009-05-26 | 6.00 | 6.47 | 5.98 | 6.47 | 180954 | 1155797 | 0.59 | 10.03% |
| 2009-05-25 | 5.71 | 5.92 | 5.60 | 5.88 | 71230 | 409265 | 0.05 | 0.86% |
