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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 9.50 | 9.68 | 9.00 | 9.06 | 168968 | 1575839 | -0.48 | -5.03% |
| 2009-11-25 | 9.10 | 9.58 | 8.99 | 9.54 | 150213 | 1399839 | 0.44 | 4.83% |
| 2009-11-24 | 9.78 | 9.78 | 9.09 | 9.10 | 225145 | 2138476 | -0.52 | -5.41% |
| 2009-11-23 | 9.55 | 9.82 | 9.53 | 9.62 | 171782 | 1655788 | 0.16 | 1.69% |
| 2009-11-20 | 9.40 | 9.65 | 9.31 | 9.46 | 219992 | 2088596 | 0.08 | 0.85% |
| 2009-11-19 | 9.24 | 9.43 | 9.13 | 9.38 | 152622 | 1414405 | 0.16 | 1.74% |
| 2009-11-18 | 9.20 | 9.23 | 9.10 | 9.22 | 128505 | 1178225 | 0.04 | 0.44% |
| 2009-11-17 | 9.12 | 9.24 | 9.02 | 9.18 | 133752 | 1222088 | 0.06 | 0.66% |
| 2009-11-16 | 8.94 | 9.19 | 8.93 | 9.12 | 128154 | 1164664 | 0.21 | 2.36% |
| 2009-11-13 | 8.85 | 8.96 | 8.70 | 8.91 | 81230 | 718111 | -0.01 | -0.11% |
| 2009-11-12 | 8.90 | 9.09 | 8.87 | 8.92 | 120791 | 1082967 | 0.01 | 0.11% |
| 2009-11-11 | 8.85 | 8.93 | 8.71 | 8.91 | 84153 | 741842 | 0.06 | 0.68% |
| 2009-11-10 | 8.87 | 8.97 | 8.77 | 8.85 | 94708 | 840664 | 0.02 | 0.23% |
| 2009-11-09 | 8.86 | 8.92 | 8.72 | 8.83 | 85480 | 752087 | -0.01 | -0.11% |
| 2009-11-06 | 8.80 | 8.99 | 8.73 | 8.84 | 144325 | 1277885 | 0.11 | 1.26% |
| 2009-11-05 | 8.67 | 8.78 | 8.60 | 8.73 | 87480 | 763651 | 0.07 | 0.81% |
| 2009-11-04 | 8.62 | 8.76 | 8.58 | 8.66 | 77689 | 674808 | 0.04 | 0.46% |
| 2009-11-03 | 8.42 | 8.66 | 8.35 | 8.62 | 78141 | 665966 | 0.23 | 2.74% |
| 2009-11-02 | 8.01 | 8.40 | 8.00 | 8.39 | 61603 | 508615 | 0.15 | 1.82% |
| 2009-10-30 | 8.30 | 8.34 | 8.19 | 8.24 | 61108 | 504915 | 0.05 | 0.61% |
| 2009-10-29 | 8.24 | 8.35 | 8.15 | 8.19 | 41007 | 337904 | -0.22 | -2.62% |
| 2009-10-28 | 8.32 | 8.44 | 8.24 | 8.41 | 47340 | 395348 | 0.06 | 0.72% |
| 2009-10-27 | 8.65 | 8.70 | 8.31 | 8.35 | 70083 | 597214 | -0.34 | -3.91% |
| 2009-10-26 | 8.73 | 8.85 | 8.61 | 8.69 | 60020 | 522685 | -0.07 | -0.80% |
| 2009-10-23 | 8.61 | 8.84 | 8.61 | 8.76 | 97881 | 857028 | 0.15 | 1.74% |
| 2009-10-22 | 8.58 | 8.68 | 8.51 | 8.61 | 82009 | 705547 | 0.00 | 0.00% |
| 2009-10-21 | 8.76 | 8.87 | 8.60 | 8.61 | 101235 | 884957 | -0.20 | -2.27% |
| 2009-10-20 | 8.73 | 8.84 | 8.70 | 8.81 | 85721 | 751508 | 0.10 | 1.15% |
| 2009-10-19 | 8.62 | 8.81 | 8.53 | 8.71 | 74034 | 645112 | 0.09 | 1.04% |
| 2009-10-16 | 8.75 | 8.92 | 8.48 | 8.62 | 65263 | 563523 | -0.08 | -0.92% |
| 2009-10-15 | 8.75 | 8.96 | 8.62 | 8.70 | 90993 | 795821 | 0.01 | 0.12% |
| 2009-10-14 | 8.52 | 8.89 | 8.43 | 8.69 | 158973 | 1384283 | 0.27 | 3.21% |
| 2009-10-13 | 8.25 | 8.50 | 8.19 | 8.42 | 77755 | 651260 | 0.17 | 2.06% |
| 2009-10-12 | 8.18 | 8.35 | 8.07 | 8.25 | 54632 | 448420 | 0.10 | 1.23% |
| 2009-10-09 | 7.98 | 8.17 | 7.92 | 8.15 | 49098 | 395757 | 0.32 | 4.09% |
| 2009-09-30 | 7.87 | 7.97 | 7.81 | 7.83 | 43887 | 345924 | 0.01 | 0.13% |
| 2009-09-29 | 8.11 | 8.19 | 7.65 | 7.82 | 77950 | 615312 | -0.38 | -4.63% |
| 2009-09-28 | 8.67 | 8.79 | 8.10 | 8.20 | 116603 | 992671 | -0.50 | -5.75% |
| 2009-09-25 | 9.17 | 9.25 | 8.60 | 8.70 | 236775 | 2132028 | -0.37 | -4.08% |
| 2009-09-24 | 8.76 | 9.10 | 8.50 | 9.07 | 161533 | 1434207 | 0.24 | 2.72% |
| 2009-09-23 | 8.77 | 8.97 | 8.59 | 8.83 | 96221 | 845227 | -0.08 | -0.90% |
| 2009-09-22 | 8.99 | 9.18 | 8.61 | 8.91 | 160704 | 1438088 | -0.09 | -1.00% |
| 2009-09-21 | 8.80 | 9.03 | 8.45 | 9.00 | 140272 | 1231250 | 0.11 | 1.24% |
| N 2009-09-18 | 8.76 | 9.03 | 8.57 | 8.89 | 174129 | 1532007 | 0.15 | 1.72% |
| N 2009-09-17 | 8.53 | 8.78 | 8.53 | 8.74 | 84173 | 733112 | 0.19 | 2.22% |
| 2009-09-16 | 8.66 | 8.66 | 8.45 | 8.55 | 98383 | 842003 | -0.16 | -1.84% |
| 2009-09-15 | 8.79 | 8.80 | 8.56 | 8.71 | 95998 | 834974 | -0.07 | -0.80% |
| 2009-09-14 | 8.70 | 8.80 | 8.61 | 8.78 | 102262 | 891409 | 0.08 | 0.92% |
| 2009-09-11 | 8.42 | 8.91 | 8.37 | 8.70 | 137654 | 1203751 | 0.27 | 3.20% |
| 2009-09-10 | 8.55 | 8.89 | 8.40 | 8.43 | 123964 | 1065515 | -0.12 | -1.40% |
| 2009-09-09 | 8.50 | 8.75 | 8.35 | 8.55 | 154145 | 1315704 | 0.15 | 1.79% |
| 2009-09-08 | 8.15 | 8.46 | 8.10 | 8.40 | 83518 | 691719 | 0.18 | 2.19% |
| 2009-09-07 | 8.25 | 8.42 | 8.13 | 8.22 | 76299 | 633345 | -0.01 | -0.12% |
| 2009-09-04 | 8.16 | 8.29 | 8.10 | 8.23 | 67099 | 549220 | 0.07 | 0.86% |
| 2009-09-03 | 7.90 | 8.22 | 7.83 | 8.16 | 62560 | 505370 | 0.31 | 3.95% |
| 2009-09-02 | 7.76 | 7.94 | 7.66 | 7.85 | 41559 | 324587 | 0.03 | 0.38% |
| 2009-09-01 | 7.71 | 8.04 | 7.65 | 7.82 | 68777 | 538919 | -0.22 | -2.74% |
| 2009-08-31 | 8.06 | 8.49 | 7.90 | 8.04 | 122354 | 1005284 | -0.13 | -1.59% |
| 2009-08-28 | 8.25 | 8.38 | 8.10 | 8.17 | 66197 | 544218 | -0.28 | -3.31% |
| 2009-08-27 | 8.15 | 8.90 | 8.01 | 8.45 | 119994 | 1023248 | 0.29 | 3.55% |
| 2009-08-26 | 8.00 | 8.28 | 7.88 | 8.16 | 75208 | 613219 | 0.15 | 1.87% |
| 2009-08-25 | 8.25 | 8.25 | 7.78 | 8.01 | 81005 | 647277 | -0.29 | -3.49% |
| N 2009-08-24 | 8.19 | 8.44 | 8.00 | 8.30 | 97183 | 799286 | 0.10 | 1.22% |
| 2009-08-21 | 8.05 | 8.34 | 7.98 | 8.20 | 104112 | 851713 | 0.18 | 2.24% |
| 2009-08-20 | 7.57 | 8.07 | 7.56 | 8.02 | 86529 | 682771 | 0.47 | 6.22% |
| 2009-08-19 | 8.12 | 8.26 | 7.40 | 7.55 | 63398 | 501936 | -0.56 | -6.91% |
| 2009-08-18 | 7.77 | 8.16 | 7.77 | 8.11 | 55458 | 443684 | 0.17 | 2.14% |
| 2009-08-17 | 8.41 | 8.42 | 7.88 | 7.94 | 87063 | 706719 | -0.55 | -6.48% |
| 2009-08-14 | 8.89 | 8.94 | 8.48 | 8.49 | 74200 | 641780 | -0.41 | -4.61% |
| 2009-08-13 | 8.75 | 8.98 | 8.69 | 8.90 | 71248 | 629704 | 0.12 | 1.37% |
| 2009-08-12 | 9.46 | 9.46 | 8.66 | 8.78 | 94058 | 849286 | -0.64 | -6.79% |
| 2009-08-11 | 9.39 | 9.51 | 9.30 | 9.42 | 65674 | 617879 | 0.11 | 1.18% |
| 2009-08-10 | 9.23 | 9.49 | 9.16 | 9.31 | 96979 | 903276 | 0.13 | 1.42% |
| 2009-08-07 | 9.56 | 9.70 | 9.12 | 9.18 | 136675 | 1280872 | -0.40 | -4.17% |
| 2009-08-06 | 9.92 | 9.98 | 9.47 | 9.58 | 128272 | 1237541 | -0.42 | -4.20% |
| 2009-08-05 | 9.88 | 10.12 | 9.73 | 10.00 | 156209 | 1554279 | 0.09 | 0.91% |
| 2009-08-04 | 10.20 | 10.20 | 9.71 | 9.91 | 187513 | 1853371 | -0.30 | -2.94% |
| 2009-08-03 | 10.25 | 10.25 | 10.02 | 10.21 | 184374 | 1868932 | -0.06 | -0.58% |
| N 2009-07-31 | 9.89 | 10.55 | 9.81 | 10.27 | 293017 | 3000080 | 0.37 | 3.74% |
| N 2009-07-30 | 9.73 | 10.06 | 9.40 | 9.90 | 254953 | 2482774 | 0.16 | 1.64% |
| 2009-07-29 | 9.92 | 10.28 | 9.22 | 9.74 | 371588 | 3681514 | -0.19 | -1.91% |
| 2009-07-28 | 9.38 | 10.17 | 9.21 | 9.93 | 409585 | 4007069 | 0.53 | 5.64% |
| 2009-07-27 | 9.20 | 9.54 | 9.11 | 9.40 | 247487 | 2311480 | 0.23 | 2.51% |
| N 2009-07-24 | 9.14 | 9.41 | 8.90 | 9.17 | 170113 | 1563094 | 0.05 | 0.55% |
| N 2009-07-23 | 9.16 | 9.27 | 9.06 | 9.12 | 107000 | 978308 | -0.05 | -0.55% |
| 2009-07-22 | 9.02 | 9.21 | 9.01 | 9.17 | 140785 | 1282663 | 0.07 | 0.77% |
| N 2009-07-21 | 9.49 | 9.50 | 9.01 | 9.10 | 181210 | 1676542 | -0.39 | -4.11% |
| N 2009-07-20 | 9.35 | 9.73 | 9.23 | 9.49 | 253505 | 2390827 | 0.08 | 0.85% |
| 2009-07-17 | 8.79 | 9.49 | 8.64 | 9.41 | 269949 | 2443905 | 0.65 | 7.42% |
| 2009-07-16 | 9.02 | 9.08 | 8.75 | 8.76 | 154224 | 1371069 | -0.17 | -1.90% |
| N 2009-07-15 | 9.03 | 9.08 | 8.83 | 8.93 | 178730 | 1599658 | -0.06 | -0.67% |
| 2009-07-14 | 8.70 | 9.08 | 8.59 | 8.99 | 241789 | 2142438 | 0.41 | 4.78% |
| N 2009-07-13 | 8.56 | 8.73 | 8.50 | 8.58 | 127932 | 1105037 | 0.01 | 0.12% |
| N 2009-07-10 | 8.63 | 8.85 | 8.53 | 8.57 | 179469 | 1560855 | -0.02 | -0.23% |
| N 2009-07-09 | 8.50 | 8.63 | 8.45 | 8.59 | 170966 | 1464594 | 0.08 | 0.94% |
| 2009-07-08 | 8.27 | 8.54 | 8.22 | 8.51 | 172764 | 1454885 | 0.22 | 2.65% |
| 2009-07-07 | 8.43 | 8.43 | 8.26 | 8.29 | 127508 | 1060809 | -0.14 | -1.66% |
| 2009-07-06 | 8.52 | 8.66 | 8.35 | 8.43 | 179904 | 1524903 | 0.02 | 0.24% |
| 2009-07-03 | 8.15 | 8.46 | 8.11 | 8.41 | 203908 | 1699458 | 0.18 | 2.19% |
| 2009-07-02 | 8.34 | 8.35 | 8.14 | 8.23 | 118493 | 973853 | -0.06 | -0.72% |
| 2009-07-01 | 8.19 | 8.31 | 8.10 | 8.29 | 166009 | 1367691 | 0.26 | 3.24% |
| N 2009-06-30 | 8.14 | 8.25 | 8.00 | 8.03 | 92832 | 755172 | 0.01 | 0.12% |
| 2009-06-26 | 8.07 | 8.12 | 7.97 | 8.02 | 63584 | 509372 | -0.05 | -0.62% |
| 2009-06-25 | 8.14 | 8.17 | 8.05 | 8.07 | 64129 | 519307 | -0.08 | -0.98% |
| N 2009-06-24 | 8.10 | 8.20 | 8.04 | 8.15 | 78162 | 635426 | 0.05 | 0.62% |
| N 2009-06-23 | 8.07 | 8.17 | 7.96 | 8.10 | 75683 | 609207 | -0.04 | -0.49% |
| 2009-06-22 | 8.36 | 8.39 | 8.11 | 8.14 | 105507 | 868535 | -0.14 | -1.69% |
| 2009-06-19 | 8.15 | 8.35 | 8.07 | 8.28 | 153297 | 1262131 | 0.12 | 1.47% |
| 2009-06-18 | 8.14 | 8.21 | 8.06 | 8.16 | 82777 | 673127 | 0.01 | 0.12% |
| 2009-06-17 | 7.91 | 8.17 | 7.89 | 8.15 | 85382 | 690560 | 0.21 | 2.65% |
| 2009-06-16 | 7.92 | 7.99 | 7.88 | 7.94 | 39575 | 313984 | -0.05 | -0.63% |
| 2009-06-15 | 7.88 | 8.00 | 7.83 | 7.99 | 42316 | 336520 | 0.10 | 1.27% |
| N 2009-06-12 | 8.05 | 8.10 | 7.82 | 7.89 | 76018 | 603253 | -0.14 | -1.74% |
| 2009-06-11 | 8.28 | 8.28 | 8.02 | 8.03 | 91335 | 743113 | -0.23 | -2.79% |
| 2009-06-10 | 8.05 | 8.38 | 8.00 | 8.26 | 138375 | 1139636 | 0.21 | 2.61% |
| 2009-06-09 | 8.09 | 8.09 | 7.80 | 8.05 | 68366 | 542496 | -0.02 | -0.25% |
| 2009-06-08 | 8.12 | 8.15 | 7.99 | 8.07 | 67928 | 546631 | -0.04 | -0.49% |
| 2009-06-05 | 8.22 | 8.27 | 8.10 | 8.11 | 74695 | 608874 | -0.10 | -1.22% |
| 2009-06-04 | 8.33 | 8.40 | 8.10 | 8.21 | 102924 | 844661 | -0.17 | -2.03% |
| 2009-06-03 | 8.15 | 8.43 | 8.12 | 8.38 | 165615 | 1377337 | 0.25 | 3.08% |
| 2009-06-02 | 8.23 | 8.23 | 8.10 | 8.13 | 81163 | 661544 | -0.03 | -0.37% |
| 2009-06-01 | 8.00 | 8.17 | 7.97 | 8.16 | 92534 | 749387 | 0.24 | 3.03% |
| 2009-05-27 | 7.99 | 8.06 | 7.80 | 7.92 | 57682 | 456480 | -0.06 | -0.75% |
