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 | 10.11 | 10.80 | 10.09 | 10.62 | 708055 | 7452614 | 0.66 | 6.63% |
| 2009-11-24 | 9.83 | 10.45 | 9.70 | 9.96 | 745996 | 7529787 | 0.17 | 1.74% |
| 2009-11-23 | 9.68 | 10.06 | 9.68 | 9.79 | 427431 | 4231933 | 0.11 | 1.14% |
| 2009-11-20 | 9.55 | 9.84 | 9.44 | 9.68 | 446044 | 4324290 | 0.04 | 0.41% |
| 2009-11-19 | 8.86 | 9.74 | 8.85 | 9.64 | 848239 | 7971984 | 0.79 | 8.93% |
| 2009-11-18 | 9.05 | 9.07 | 8.81 | 8.85 | 228139 | 2032003 | -0.19 | -2.10% |
| 2009-11-17 | 9.00 | 9.23 | 8.99 | 9.04 | 320116 | 2911531 | 0.05 | 0.56% |
| 2009-11-16 | 8.95 | 9.14 | 8.88 | 8.99 | 421649 | 3789448 | 0.09 | 1.01% |
| 2009-11-13 | 8.94 | 8.98 | 8.67 | 8.90 | 312988 | 2760559 | -0.04 | -0.45% |
| 2009-11-12 | 9.10 | 9.17 | 8.90 | 8.94 | 401131 | 3618525 | -0.26 | -2.83% |
| 2009-11-11 | 9.20 | 9.29 | 9.07 | 9.20 | 332160 | 3041477 | -0.17 | -1.81% |
| 2009-11-10 | 8.75 | 9.55 | 8.55 | 9.37 | 895659 | 8196256 | 0.69 | 7.95% |
| 2009-11-09 | 8.70 | 8.80 | 8.53 | 8.68 | 298385 | 2578099 | -0.06 | -0.69% |
| 2009-11-06 | 8.85 | 9.03 | 8.56 | 8.74 | 582054 | 5101395 | 0.01 | 0.12% |
| 2009-11-05 | 8.38 | 8.98 | 8.29 | 8.73 | 772435 | 6717186 | 0.36 | 4.30% |
| 2009-11-04 | 8.08 | 8.70 | 8.08 | 8.37 | 758291 | 6409479 | 0.46 | 5.82% |
| 2009-11-03 | 7.77 | 7.96 | 7.71 | 7.91 | 209018 | 1645999 | 0.14 | 1.80% |
| 2009-11-02 | 7.50 | 7.79 | 7.41 | 7.77 | 154141 | 1176823 | 0.12 | 1.57% |
| 2009-10-30 | 7.72 | 7.79 | 7.64 | 7.65 | 126859 | 978329 | 0.00 | 0.00% |
| 2009-10-29 | 7.57 | 7.88 | 7.53 | 7.65 | 213591 | 1647874 | -0.02 | -0.26% |
| 2009-10-28 | 7.44 | 7.68 | 7.41 | 7.67 | 131556 | 990257 | 0.23 | 3.09% |
| 2009-10-27 | 7.65 | 7.65 | 7.44 | 7.44 | 135724 | 1024023 | -0.21 | -2.75% |
| 2009-10-26 | 7.63 | 7.74 | 7.60 | 7.65 | 198649 | 1523212 | 0.12 | 1.59% |
| 2009-10-23 | 7.51 | 7.65 | 7.45 | 7.53 | 168559 | 1271386 | 0.04 | 0.53% |
| 2009-10-22 | 7.38 | 7.55 | 7.32 | 7.49 | 111305 | 828933 | 0.08 | 1.08% |
| 2009-10-21 | 7.45 | 7.53 | 7.39 | 7.41 | 106688 | 795872 | -0.07 | -0.94% |
| 2009-10-20 | 7.44 | 7.50 | 7.40 | 7.48 | 129997 | 968495 | 0.05 | 0.67% |
| 2009-10-19 | 7.34 | 7.43 | 7.27 | 7.43 | 95095 | 700209 | 0.09 | 1.23% |
| 2009-10-16 | 7.30 | 7.38 | 7.24 | 7.34 | 64779 | 473055 | 0.06 | 0.82% |
| 2009-10-15 | 7.34 | 7.35 | 7.22 | 7.28 | 84416 | 614926 | 0.01 | 0.14% |
| 2009-10-14 | 7.27 | 7.38 | 7.25 | 7.27 | 96656 | 708775 | -0.02 | -0.27% |
| 2009-10-13 | 7.15 | 7.29 | 7.14 | 7.29 | 62527 | 450823 | 0.11 | 1.53% |
| 2009-10-12 | 7.23 | 7.25 | 7.15 | 7.18 | 47136 | 338679 | -0.03 | -0.42% |
| 2009-10-09 | 7.00 | 7.22 | 7.00 | 7.21 | 81841 | 586154 | 0.28 | 4.04% |
| 2009-09-30 | 6.99 | 7.09 | 6.90 | 6.93 | 48225 | 337868 | -0.01 | -0.14% |
| 2009-09-29 | 6.95 | 7.05 | 6.78 | 6.94 | 79154 | 547867 | 0.01 | 0.14% |
| 2009-09-28 | 7.21 | 7.26 | 6.87 | 6.93 | 71520 | 506376 | -0.22 | -3.08% |
| N 2009-09-25 | 7.24 | 7.38 | 7.11 | 7.15 | 59039 | 426897 | -0.09 | -1.24% |
| N 2009-09-24 | 7.30 | 7.36 | 7.11 | 7.24 | 101155 | 734172 | -0.10 | -1.36% |
| 2009-09-23 | 7.37 | 7.45 | 7.30 | 7.34 | 139030 | 1025087 | -0.07 | -0.94% |
| 2009-09-22 | 7.47 | 7.65 | 7.40 | 7.41 | 174879 | 1318585 | -0.07 | -0.94% |
| 2009-09-21 | 7.39 | 7.49 | 7.17 | 7.48 | 123752 | 907996 | 0.09 | 1.22% |
| 2009-09-18 | 7.58 | 7.69 | 7.36 | 7.39 | 237674 | 1797639 | -0.15 | -1.99% |
| 2009-09-17 | 7.37 | 7.55 | 7.33 | 7.54 | 195811 | 1463685 | 0.21 | 2.87% |
| 2009-09-16 | 7.44 | 7.44 | 7.26 | 7.33 | 137796 | 1010808 | -0.11 | -1.48% |
| 2009-09-15 | 7.49 | 7.52 | 7.40 | 7.44 | 161976 | 1206804 | -0.04 | -0.54% |
| 2009-09-14 | 7.42 | 7.54 | 7.37 | 7.48 | 128465 | 958124 | 0.10 | 1.35% |
| 2009-09-11 | 7.33 | 7.48 | 7.28 | 7.38 | 138056 | 1019918 | 0.02 | 0.27% |
| 2009-09-10 | 7.24 | 7.55 | 7.20 | 7.36 | 219222 | 1620754 | 0.09 | 1.24% |
| 2009-09-09 | 7.31 | 7.33 | 7.17 | 7.27 | 119152 | 862727 | -0.05 | -0.68% |
| 2009-09-08 | 7.18 | 7.33 | 7.10 | 7.32 | 111091 | 802215 | 0.09 | 1.25% |
| 2009-09-07 | 7.28 | 7.36 | 7.18 | 7.23 | 109206 | 794391 | -0.02 | -0.28% |
| 2009-09-04 | 7.22 | 7.30 | 7.16 | 7.25 | 112292 | 811201 | 0.00 | 0.00% |
| 2009-09-03 | 7.02 | 7.28 | 6.99 | 7.25 | 158446 | 1132590 | 0.23 | 3.28% |
| 2009-09-02 | 6.88 | 7.03 | 6.82 | 7.02 | 65754 | 456605 | 0.14 | 2.04% |
| 2009-09-01 | 6.86 | 7.02 | 6.81 | 6.88 | 78645 | 544874 | -0.02 | -0.29% |
| 2009-08-31 | 7.15 | 7.15 | 6.89 | 6.90 | 132136 | 921172 | -0.30 | -4.17% |
| 2009-08-28 | 7.39 | 7.43 | 7.14 | 7.20 | 91805 | 665068 | -0.21 | -2.83% |
| 2009-08-27 | 7.44 | 7.55 | 7.31 | 7.41 | 138478 | 1029689 | -0.03 | -0.40% |
| 2009-08-26 | 7.11 | 7.56 | 7.05 | 7.44 | 262698 | 1949089 | 0.33 | 4.64% |
| 2009-08-25 | 7.27 | 7.28 | 6.95 | 7.11 | 140354 | 994179 | -0.16 | -2.20% |
| N 2009-08-24 | 7.23 | 7.37 | 7.16 | 7.27 | 116646 | 850195 | 0.02 | 0.28% |
| N 2009-08-21 | 7.10 | 7.38 | 7.05 | 7.25 | 215950 | 1568668 | 0.30 | 4.32% |
| N 2009-08-20 | 6.71 | 6.97 | 6.71 | 6.95 | 112105 | 767233 | 0.24 | 3.58% |
| 2009-08-19 | 7.15 | 7.17 | 6.67 | 6.71 | 105188 | 725937 | -0.44 | -6.15% |
| 2009-08-18 | 6.97 | 7.19 | 6.96 | 7.15 | 99198 | 704690 | 0.14 | 2.00% |
| 2009-08-17 | 7.34 | 7.38 | 6.88 | 7.01 | 159472 | 1140128 | -0.34 | -4.63% |
| 2009-08-14 | 7.66 | 7.72 | 7.32 | 7.35 | 137532 | 1026008 | -0.30 | -3.92% |
| 2009-08-13 | 7.62 | 7.72 | 7.55 | 7.65 | 101794 | 779020 | 0.01 | 0.13% |
| 2009-08-12 | 8.01 | 8.01 | 7.56 | 7.64 | 168655 | 1306384 | -0.36 | -4.50% |
| 2009-08-11 | 8.08 | 8.11 | 7.92 | 8.00 | 104269 | 833790 | -0.07 | -0.87% |
| 2009-08-10 | 7.97 | 8.08 | 7.91 | 8.07 | 155275 | 1241635 | 0.12 | 1.51% |
| 2009-08-07 | 8.21 | 8.35 | 7.88 | 7.95 | 255406 | 2076723 | -0.24 | -2.93% |
| 2009-08-06 | 8.41 | 8.45 | 8.15 | 8.19 | 348588 | 2888004 | -0.38 | -4.43% |
| 2009-08-05 | 8.24 | 8.80 | 8.16 | 8.57 | 770482 | 6577675 | 0.34 | 4.13% |
| 2009-08-04 | 8.11 | 8.24 | 7.95 | 8.23 | 310202 | 2517583 | 0.16 | 1.98% |
| 2009-08-03 | 8.05 | 8.09 | 7.98 | 8.07 | 224670 | 1805887 | 0.02 | 0.25% |
| 2009-07-31 | 7.86 | 8.08 | 7.80 | 8.05 | 197434 | 1571072 | 0.23 | 2.94% |
| 2009-07-30 | 7.71 | 7.92 | 7.63 | 7.82 | 203005 | 1580394 | 0.15 | 1.96% |
| 2009-07-29 | 8.22 | 8.22 | 7.39 | 7.67 | 313329 | 2481520 | -0.54 | -6.58% |
| 2009-07-28 | 8.12 | 8.25 | 8.06 | 8.21 | 289682 | 2364893 | 0.11 | 1.36% |
| 2009-07-27 | 8.00 | 8.12 | 7.99 | 8.10 | 210645 | 1696784 | 0.08 | 1.00% |
| 2009-07-24 | 8.08 | 8.18 | 7.85 | 8.02 | 228401 | 1839277 | -0.04 | -0.50% |
| 2009-07-23 | 8.01 | 8.14 | 7.94 | 8.06 | 214249 | 1723451 | 0.05 | 0.62% |
| 2009-07-22 | 7.91 | 8.05 | 7.91 | 8.01 | 242592 | 1935592 | 0.07 | 0.88% |
| 2009-07-21 | 8.24 | 8.26 | 7.91 | 7.94 | 315319 | 2545927 | -0.27 | -3.29% |
| 2009-07-20 | 8.13 | 8.29 | 8.10 | 8.21 | 241739 | 1984982 | 0.09 | 1.11% |
| 2009-07-17 | 8.19 | 8.25 | 8.03 | 8.12 | 238790 | 1938144 | -0.08 | -0.98% |
| 2009-07-16 | 8.36 | 8.40 | 8.17 | 8.20 | 308827 | 2543365 | -0.15 | -1.80% |
| 2009-07-15 | 8.39 | 8.48 | 8.30 | 8.35 | 268991 | 2250986 | -0.06 | -0.71% |
| 2009-07-14 | 8.37 | 8.47 | 8.30 | 8.41 | 255663 | 2143026 | 0.04 | 0.48% |
| 2009-07-13 | 8.15 | 8.47 | 8.12 | 8.37 | 352148 | 2932529 | 0.20 | 2.45% |
| 2009-07-10 | 8.25 | 8.30 | 8.14 | 8.17 | 250145 | 2052988 | -0.07 | -0.85% |
| 2009-07-09 | 8.15 | 8.35 | 8.10 | 8.24 | 401459 | 3305166 | 0.08 | 0.98% |
| 2009-07-08 | 7.75 | 8.18 | 7.70 | 8.16 | 527497 | 4223654 | 0.37 | 4.75% |
| 2009-07-07 | 7.93 | 7.93 | 7.77 | 7.79 | 264135 | 2069631 | -0.14 | -1.76% |
| 2009-07-06 | 7.93 | 7.98 | 7.79 | 7.93 | 297225 | 2339342 | 0.00 | 0.00% |
| 2009-07-03 | 7.90 | 8.00 | 7.77 | 7.93 | 345349 | 2730598 | -0.04 | -0.50% |
| 2009-07-02 | 7.95 | 8.04 | 7.79 | 7.97 | 402059 | 3183699 | 0.13 | 1.66% |
| 2009-07-01 | 7.84 | 7.95 | 7.80 | 7.84 | 283640 | 2227007 | -0.04 | -0.51% |
| 2009-06-30 | 7.96 | 8.05 | 7.84 | 7.88 | 291038 | 2306946 | -0.07 | -0.88% |
| 2009-06-29 | 7.81 | 7.98 | 7.72 | 7.95 | 386760 | 3050098 | 0.17 | 2.19% |
| 2009-06-26 | 7.69 | 7.83 | 7.52 | 7.78 | 319122 | 2463114 | 0.12 | 1.57% |
| 2009-06-25 | 7.75 | 7.76 | 7.61 | 7.66 | 181084 | 1390126 | -0.06 | -0.78% |
| N 2009-06-24 | 7.54 | 7.80 | 7.54 | 7.72 | 296674 | 2282237 | 0.18 | 2.39% |
| 2009-06-23 | 7.47 | 7.65 | 7.40 | 7.54 | 175623 | 1324766 | 0.04 | 0.53% |
| 2009-06-22 | 7.65 | 7.68 | 7.49 | 7.50 | 175062 | 1324450 | -0.12 | -1.57% |
| N 2009-06-19 | 7.45 | 7.68 | 7.39 | 7.62 | 353466 | 2679848 | 0.16 | 2.15% |
| 2009-06-18 | 7.40 | 7.47 | 7.37 | 7.46 | 159452 | 1184466 | 0.09 | 1.22% |
| 2009-06-17 | 7.30 | 7.38 | 7.25 | 7.37 | 73522 | 538595 | 0.06 | 0.82% |
| 2009-06-16 | 7.33 | 7.43 | 7.27 | 7.31 | 65307 | 479223 | -0.09 | -1.22% |
| 2009-06-15 | 7.24 | 7.41 | 7.22 | 7.40 | 84535 | 618928 | 0.18 | 2.49% |
| 2009-06-12 | 7.38 | 7.39 | 7.19 | 7.22 | 126152 | 917550 | -0.15 | -2.04% |
| 2009-06-11 | 7.54 | 7.62 | 7.37 | 7.37 | 181598 | 1361295 | -0.17 | -2.25% |
| 2009-06-10 | 7.35 | 7.63 | 7.30 | 7.54 | 252403 | 1895869 | 0.19 | 2.58% |
| 2009-06-09 | 7.30 | 7.38 | 7.17 | 7.35 | 114515 | 831633 | 0.05 | 0.69% |
| 2009-06-08 | 7.42 | 7.42 | 7.25 | 7.30 | 150329 | 1103087 | -0.12 | -1.62% |
| 2009-06-05 | 7.52 | 7.53 | 7.39 | 7.42 | 115003 | 856705 | -0.08 | -1.07% |
| 2009-06-04 | 7.55 | 7.64 | 7.39 | 7.50 | 176489 | 1326067 | -0.04 | -0.53% |
| N 2009-06-03 | 7.50 | 7.60 | 7.42 | 7.54 | 207613 | 1562183 | 0.06 | 0.80% |
| N 2009-06-02 | 7.40 | 7.58 | 7.35 | 7.48 | 205130 | 1530239 | 0.09 | 1.22% |
| 2009-06-01 | 7.26 | 7.47 | 7.26 | 7.39 | 175752 | 1291794 | 0.17 | 2.35% |
| 2009-05-27 | 7.25 | 7.25 | 7.11 | 7.22 | 74408 | 534773 | 0.01 | 0.14% |
| 2009-05-26 | 7.26 | 7.31 | 7.20 | 7.21 | 93930 | 681587 | -0.04 | -0.55% |
