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 | 9.89 | 10.29 | 9.56 | 9.67 | 99976 | 994658 | -0.40 | -3.97% |
| 2009-11-26 | 10.78 | 11.15 | 10.00 | 10.07 | 155210 | 1641597 | -0.85 | -7.78% |
| 2009-11-25 | 10.14 | 11.11 | 9.97 | 10.92 | 198125 | 2084957 | 0.72 | 7.06% |
| 2009-11-24 | 11.00 | 11.09 | 10.12 | 10.20 | 226616 | 2426935 | -1.03 | -9.17% |
| 2009-11-23 | 11.38 | 11.67 | 10.41 | 11.23 | 363571 | 3984561 | 0.39 | 3.60% |
| 2009-11-20 | 10.84 | 10.84 | 10.84 | 10.84 | 53693 | 582033 | 0.99 | 10.05% |
| 2009-11-18 | 9.38 | 10.00 | 9.29 | 9.85 | 158951 | 1547942 | 0.41 | 4.34% |
| 2009-11-17 | 8.85 | 9.70 | 8.71 | 9.44 | 187872 | 1744245 | 0.56 | 6.31% |
| 2009-11-16 | 8.97 | 9.09 | 8.72 | 8.88 | 153053 | 1364322 | 0.06 | 0.68% |
| 2009-11-13 | 8.36 | 8.85 | 8.33 | 8.82 | 183088 | 1571238 | 0.43 | 5.12% |
| 2009-11-12 | 8.18 | 8.49 | 8.14 | 8.39 | 115404 | 963499 | 0.20 | 2.44% |
| 2009-11-11 | 8.19 | 8.27 | 8.10 | 8.19 | 79770 | 651632 | -0.09 | -1.09% |
| 2009-11-10 | 8.40 | 8.58 | 8.24 | 8.28 | 103218 | 867546 | -0.15 | -1.78% |
| 2009-11-09 | 8.15 | 8.47 | 8.14 | 8.43 | 121244 | 1006457 | 0.28 | 3.44% |
| 2009-11-06 | 8.25 | 8.46 | 8.10 | 8.15 | 178611 | 1477133 | 0.05 | 0.62% |
| 2009-11-05 | 7.98 | 8.25 | 7.93 | 8.10 | 175161 | 1420563 | 0.04 | 0.50% |
| 2009-11-04 | 7.60 | 8.23 | 7.56 | 8.06 | 257923 | 2033296 | 0.45 | 5.91% |
| 2009-11-03 | 7.30 | 7.68 | 7.29 | 7.61 | 112656 | 846968 | 0.31 | 4.25% |
| 2009-11-02 | 6.98 | 7.31 | 6.90 | 7.30 | 43423 | 312306 | 0.16 | 2.24% |
| 2009-10-30 | 7.20 | 7.30 | 7.11 | 7.14 | 39799 | 287047 | 0.03 | 0.42% |
| 2009-10-29 | 7.19 | 7.25 | 7.09 | 7.11 | 39269 | 281627 | -0.17 | -2.33% |
| 2009-10-28 | 7.17 | 7.30 | 7.10 | 7.28 | 66912 | 480719 | -0.02 | -0.27% |
| 2009-10-27 | 7.51 | 7.58 | 7.29 | 7.30 | 126168 | 942382 | -0.18 | -2.41% |
| 2009-10-26 | 7.61 | 7.67 | 7.42 | 7.48 | 100462 | 754467 | -0.08 | -1.06% |
| 2009-10-23 | 7.34 | 7.58 | 7.34 | 7.56 | 104760 | 784459 | 0.23 | 3.14% |
| 2009-10-22 | 7.40 | 7.45 | 7.27 | 7.33 | 54821 | 403670 | -0.11 | -1.48% |
| 2009-10-21 | 7.30 | 7.49 | 7.25 | 7.44 | 105410 | 782002 | 0.14 | 1.92% |
| 2009-10-20 | 7.29 | 7.34 | 7.20 | 7.30 | 53291 | 387080 | 0.01 | 0.14% |
| 2009-10-19 | 7.14 | 7.30 | 7.09 | 7.29 | 45405 | 328265 | 0.13 | 1.82% |
| 2009-10-16 | 7.10 | 7.20 | 7.03 | 7.16 | 47203 | 336111 | 0.11 | 1.56% |
| 2009-10-15 | 7.05 | 7.09 | 6.95 | 7.05 | 33693 | 236814 | 0.07 | 1.00% |
| 2009-10-14 | 6.98 | 7.13 | 6.92 | 6.98 | 46780 | 330202 | -0.02 | -0.29% |
| 2009-10-13 | 6.82 | 7.01 | 6.77 | 7.00 | 26245 | 181173 | 0.17 | 2.49% |
| 2009-10-12 | 6.81 | 6.93 | 6.69 | 6.83 | 28744 | 196305 | 0.03 | 0.44% |
| 2009-10-09 | 6.60 | 6.80 | 6.55 | 6.80 | 40592 | 271646 | 0.38 | 5.92% |
| 2009-09-30 | 6.46 | 6.57 | 6.41 | 6.42 | 17841 | 115801 | 0.03 | 0.47% |
| 2009-09-29 | 6.63 | 6.64 | 6.26 | 6.39 | 30594 | 196531 | -0.17 | -2.59% |
| 2009-09-28 | 6.90 | 6.99 | 6.51 | 6.56 | 27022 | 182799 | -0.32 | -4.65% |
| 2009-09-25 | 6.99 | 7.04 | 6.80 | 6.88 | 28972 | 200618 | -0.14 | -1.99% |
| 2009-09-24 | 6.92 | 7.06 | 6.66 | 7.02 | 48209 | 333883 | 0.10 | 1.45% |
| 2009-09-23 | 7.00 | 7.15 | 6.80 | 6.92 | 48687 | 341839 | -0.13 | -1.84% |
| 2009-09-22 | 7.40 | 7.42 | 7.04 | 7.05 | 54824 | 395828 | -0.31 | -4.21% |
| 2009-09-21 | 7.11 | 7.41 | 7.06 | 7.36 | 67552 | 488486 | 0.10 | 1.38% |
| 2009-09-18 | 7.69 | 7.75 | 7.08 | 7.26 | 228407 | 1727962 | -0.31 | -4.09% |
| 2009-09-17 | 7.21 | 7.70 | 7.14 | 7.57 | 214202 | 1600135 | 0.38 | 5.29% |
| 2009-09-16 | 7.02 | 7.30 | 6.90 | 7.19 | 84809 | 600835 | 0.15 | 2.13% |
| 2009-09-15 | 7.05 | 7.11 | 6.95 | 7.04 | 71003 | 499097 | -0.04 | -0.56% |
| 2009-09-14 | 6.95 | 7.12 | 6.84 | 7.08 | 88406 | 618267 | 0.22 | 3.21% |
| 2009-09-11 | 6.70 | 6.96 | 6.63 | 6.86 | 80366 | 551877 | 0.20 | 3.00% |
| 2009-09-10 | 6.74 | 6.77 | 6.62 | 6.66 | 32082 | 214634 | -0.08 | -1.19% |
| 2009-09-09 | 6.80 | 6.80 | 6.64 | 6.74 | 45102 | 302532 | -0.06 | -0.88% |
| 2009-09-08 | 6.65 | 6.82 | 6.54 | 6.80 | 56382 | 378182 | 0.11 | 1.64% |
| 2009-09-07 | 6.66 | 6.77 | 6.55 | 6.69 | 50597 | 338058 | 0.05 | 0.75% |
| N 2009-09-04 | 6.53 | 6.79 | 6.44 | 6.64 | 50609 | 335271 | 0.11 | 1.69% |
| 2009-09-03 | 6.28 | 6.58 | 6.26 | 6.53 | 45716 | 295370 | 0.25 | 3.98% |
| 2009-09-02 | 6.22 | 6.36 | 6.13 | 6.28 | 35483 | 222080 | -0.03 | -0.47% |
| 2009-09-01 | 6.30 | 6.54 | 6.30 | 6.31 | 34520 | 221218 | -0.06 | -0.94% |
| 2009-08-31 | 6.75 | 6.75 | 6.35 | 6.37 | 48345 | 316206 | -0.48 | -7.01% |
| 2009-08-28 | 6.99 | 7.12 | 6.83 | 6.85 | 63264 | 437956 | -0.27 | -3.79% |
| 2009-08-27 | 6.95 | 7.44 | 6.95 | 7.12 | 202484 | 1456328 | 0.27 | 3.94% |
| 2009-08-26 | 6.50 | 6.86 | 6.40 | 6.85 | 98276 | 661860 | 0.34 | 5.22% |
| 2009-08-25 | 6.71 | 6.71 | 6.30 | 6.51 | 74515 | 480792 | -0.18 | -2.69% |
| 2009-08-24 | 6.59 | 6.74 | 6.48 | 6.69 | 63727 | 421926 | 0.08 | 1.21% |
| 2009-08-21 | 6.50 | 6.67 | 6.42 | 6.61 | 94082 | 615335 | 0.20 | 3.12% |
| 2009-08-20 | 6.12 | 6.42 | 6.11 | 6.41 | 56620 | 354010 | 0.32 | 5.25% |
| 2009-08-19 | 6.50 | 6.53 | 6.02 | 6.09 | 37857 | 238614 | -0.32 | -4.99% |
| 2009-08-18 | 6.30 | 6.49 | 6.22 | 6.41 | 32069 | 204252 | 0.10 | 1.58% |
| 2009-08-17 | 6.73 | 6.76 | 6.30 | 6.31 | 54102 | 352675 | -0.50 | -7.34% |
| 2009-08-14 | 7.34 | 7.38 | 6.78 | 6.81 | 95800 | 672210 | -0.57 | -7.72% |
| 2009-08-13 | 7.23 | 7.49 | 7.22 | 7.38 | 127233 | 937566 | 0.17 | 2.36% |
| 2009-08-12 | 7.49 | 7.49 | 7.08 | 7.21 | 79113 | 572554 | -0.28 | -3.74% |
| 2009-08-11 | 7.42 | 7.52 | 7.37 | 7.49 | 100345 | 748391 | 0.15 | 2.04% |
| N 2009-08-10 | 7.29 | 7.35 | 7.18 | 7.34 | 54950 | 399432 | 0.11 | 1.52% |
| N 2009-08-07 | 7.63 | 7.64 | 7.15 | 7.23 | 97322 | 720651 | -0.30 | -3.98% |
| N 2009-08-06 | 7.61 | 7.69 | 7.33 | 7.53 | 136348 | 1023046 | -0.22 | -2.84% |
| 2009-08-05 | 7.29 | 7.77 | 7.26 | 7.75 | 242481 | 1833452 | 0.45 | 6.16% |
| 2009-08-04 | 7.35 | 7.36 | 7.11 | 7.30 | 67918 | 491957 | -0.02 | -0.27% |
| 2009-08-03 | 7.23 | 7.35 | 7.17 | 7.32 | 73139 | 530621 | 0.13 | 1.81% |
| 2009-07-31 | 7.02 | 7.20 | 6.97 | 7.19 | 69337 | 493578 | 0.21 | 3.01% |
| 2009-07-30 | 6.89 | 7.02 | 6.75 | 6.98 | 66473 | 458891 | 0.13 | 1.90% |
| 2009-07-29 | 7.45 | 7.45 | 6.74 | 6.85 | 111498 | 797470 | -0.64 | -8.54% |
| 2009-07-28 | 7.30 | 7.51 | 7.27 | 7.49 | 103316 | 763825 | 0.20 | 2.74% |
| 2009-07-27 | 7.18 | 7.30 | 7.18 | 7.29 | 67654 | 490783 | 0.12 | 1.67% |
| 2009-07-24 | 7.38 | 7.38 | 7.09 | 7.17 | 90201 | 652303 | -0.16 | -2.18% |
| 2009-07-23 | 7.28 | 7.41 | 7.25 | 7.33 | 62066 | 455568 | 0.04 | 0.55% |
| 2009-07-22 | 7.22 | 7.32 | 7.22 | 7.29 | 77372 | 562083 | 0.05 | 0.69% |
| 2009-07-21 | 7.58 | 7.61 | 7.21 | 7.24 | 102609 | 758871 | -0.35 | -4.61% |
| 2009-07-20 | 7.51 | 7.62 | 7.43 | 7.59 | 118970 | 898940 | 0.12 | 1.61% |
| 2009-07-17 | 7.37 | 7.54 | 7.35 | 7.47 | 81544 | 607285 | 0.06 | 0.81% |
| 2009-07-16 | 7.47 | 7.54 | 7.35 | 7.41 | 109344 | 813334 | -0.08 | -1.07% |
| N 2009-07-15 | 7.55 | 7.66 | 7.46 | 7.49 | 279638 | 2114049 | 0.03 | 0.40% |
| N 2009-07-14 | 7.25 | 7.50 | 7.21 | 7.46 | 186498 | 1375176 | 0.23 | 3.18% |
| 2009-07-13 | 7.08 | 7.27 | 7.07 | 7.23 | 104367 | 748572 | 0.09 | 1.26% |
| 2009-07-10 | 7.30 | 7.34 | 7.13 | 7.14 | 121657 | 878045 | -0.18 | -2.46% |
| 2009-07-09 | 7.02 | 7.34 | 6.96 | 7.32 | 153233 | 1094893 | 0.28 | 3.98% |
| 2009-07-08 | 7.04 | 7.08 | 6.84 | 7.04 | 113965 | 794891 | -0.05 | -0.70% |
| 2009-07-07 | 7.12 | 7.22 | 7.04 | 7.09 | 111901 | 798482 | -0.04 | -0.56% |
| 2009-07-06 | 7.20 | 7.23 | 7.03 | 7.13 | 132203 | 940739 | -0.12 | -1.66% |
| 2009-07-03 | 6.93 | 7.35 | 6.81 | 7.25 | 221811 | 1571661 | 0.27 | 3.87% |
| 2009-07-02 | 7.00 | 7.08 | 6.90 | 6.98 | 116286 | 809398 | -0.04 | -0.57% |
| N 2009-07-01 | 6.71 | 7.03 | 6.70 | 7.02 | 162799 | 1125278 | 0.31 | 4.62% |
| N 2009-06-30 | 6.89 | 6.90 | 6.65 | 6.71 | 71711 | 485842 | -0.18 | -2.61% |
| 2009-06-29 | 6.79 | 6.99 | 6.75 | 6.89 | 107298 | 738784 | 0.10 | 1.47% |
| 2009-06-26 | 6.80 | 6.83 | 6.71 | 6.79 | 64263 | 434042 | 0.01 | 0.15% |
| 2009-06-25 | 6.70 | 6.80 | 6.67 | 6.78 | 72580 | 488977 | 0.08 | 1.19% |
| 2009-06-24 | 6.64 | 6.73 | 6.61 | 6.70 | 54843 | 366385 | 0.05 | 0.75% |
| 2009-06-23 | 6.68 | 6.73 | 6.54 | 6.65 | 80839 | 535274 | -0.10 | -1.48% |
| N 2009-06-22 | 6.95 | 6.96 | 6.74 | 6.75 | 82404 | 563543 | -0.16 | -2.31% |
| 2009-06-19 | 6.94 | 7.03 | 6.83 | 6.91 | 99933 | 691596 | -0.01 | -0.14% |
| 2009-06-18 | 6.81 | 6.95 | 6.78 | 6.92 | 102941 | 706687 | 0.10 | 1.47% |
| 2009-06-17 | 6.70 | 6.84 | 6.66 | 6.82 | 60461 | 408663 | 0.08 | 1.19% |
| N 2009-06-16 | 6.66 | 6.81 | 6.61 | 6.74 | 59474 | 400404 | 0.07 | 1.05% |
| N 2009-06-15 | 6.59 | 6.67 | 6.48 | 6.67 | 46908 | 309047 | 0.08 | 1.21% |
| 2009-06-12 | 6.71 | 6.84 | 6.53 | 6.59 | 72176 | 481984 | -0.14 | -2.08% |
| N 2009-06-11 | 6.90 | 6.95 | 6.69 | 6.73 | 120740 | 823894 | -0.30 | -4.27% |
| 2009-06-10 | 6.87 | 7.20 | 6.87 | 7.03 | 293359 | 2061713 | 0.20 | 2.93% |
| 2009-06-09 | 6.56 | 6.84 | 6.41 | 6.83 | 106900 | 708776 | 0.24 | 3.64% |
| 2009-06-08 | 6.60 | 6.73 | 6.50 | 6.59 | 62617 | 414821 | 0.04 | 0.61% |
| 2009-06-05 | 6.71 | 6.74 | 6.53 | 6.55 | 83521 | 552647 | -0.18 | -2.67% |
| 2009-06-04 | 6.94 | 6.94 | 6.59 | 6.73 | 107869 | 725544 | -0.18 | -2.60% |
| 2009-06-03 | 6.80 | 6.97 | 6.77 | 6.91 | 123285 | 847222 | 0.14 | 2.07% |
| 2009-06-02 | 6.90 | 6.90 | 6.71 | 6.77 | 95561 | 649793 | -0.10 | -1.46% |
| 2009-06-01 | 6.86 | 6.91 | 6.70 | 6.87 | 100977 | 689407 | 0.11 | 1.63% |
