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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 9.44 | 9.75 | 9.03 | 9.06 | 486768 | 4605844 | -0.35 | -3.72% |
| 2009-11-23 | 9.32 | 9.44 | 9.27 | 9.41 | 207784 | 1947868 | 0.09 | 0.97% |
| 2009-11-20 | 9.44 | 9.47 | 9.23 | 9.32 | 255820 | 2391383 | -0.11 | -1.17% |
| 2009-11-19 | 9.49 | 9.53 | 9.30 | 9.43 | 312224 | 2934812 | -0.14 | -1.46% |
| 2009-11-18 | 9.18 | 9.72 | 9.16 | 9.57 | 524136 | 4942678 | 0.39 | 4.25% |
| 2009-11-17 | 9.27 | 9.27 | 9.12 | 9.18 | 191359 | 1756548 | -0.05 | -0.54% |
| 2009-11-16 | 9.11 | 9.27 | 9.05 | 9.23 | 256863 | 2362932 | 0.13 | 1.43% |
| 2009-11-13 | 8.95 | 9.14 | 8.86 | 9.10 | 184285 | 1661787 | 0.14 | 1.56% |
| 2009-11-12 | 8.97 | 9.16 | 8.91 | 8.96 | 183833 | 1663725 | -0.06 | -0.67% |
| 2009-11-11 | 9.14 | 9.14 | 8.92 | 9.02 | 225258 | 2032470 | -0.18 | -1.96% |
| 2009-11-10 | 9.26 | 9.44 | 9.15 | 9.20 | 268547 | 2486752 | -0.03 | -0.33% |
| 2009-11-09 | 9.44 | 9.44 | 9.10 | 9.23 | 389916 | 3599899 | -0.18 | -1.91% |
| 2009-11-06 | 9.05 | 9.55 | 8.95 | 9.41 | 588238 | 5448694 | 0.35 | 3.86% |
| 2009-11-05 | 8.84 | 9.13 | 8.76 | 9.06 | 300435 | 2697831 | 0.15 | 1.68% |
| 2009-11-04 | 8.78 | 9.10 | 8.68 | 8.91 | 392400 | 3477637 | 0.00 | 0.00% |
| 2009-11-03 | 8.82 | 9.55 | 8.70 | 8.91 | 689915 | 6316345 | 0.23 | 2.65% |
| 2009-10-26 | 8.80 | 8.95 | 8.51 | 8.68 | 634568 | 5488673 | -0.02 | -0.23% |
| 2009-10-23 | 7.93 | 8.70 | 7.88 | 8.70 | 523604 | 4414122 | 0.79 | 9.99% |
| 2009-10-22 | 7.85 | 8.00 | 7.72 | 7.91 | 183548 | 1442707 | 0.05 | 0.64% |
| 2009-10-21 | 7.99 | 8.10 | 7.85 | 7.86 | 299522 | 2391005 | 0.00 | 0.00% |
| 2009-10-19 | 7.68 | 7.87 | 7.64 | 7.86 | 172490 | 1344229 | 0.20 | 2.61% |
| 2009-10-16 | 7.73 | 7.79 | 7.51 | 7.66 | 123575 | 943323 | -0.06 | -0.78% |
| 2009-10-15 | 7.85 | 7.87 | 7.68 | 7.72 | 145168 | 1126714 | -0.11 | -1.41% |
| 2009-10-14 | 7.62 | 7.85 | 7.59 | 7.83 | 219540 | 1704121 | 0.21 | 2.76% |
| 2009-10-13 | 7.50 | 7.65 | 7.46 | 7.62 | 118936 | 898386 | 0.08 | 1.06% |
| 2009-10-12 | 7.67 | 7.79 | 7.52 | 7.54 | 166682 | 1272261 | -0.05 | -0.66% |
| 2009-10-09 | 7.28 | 7.65 | 7.24 | 7.59 | 168317 | 1259004 | 0.43 | 6.01% |
| 2009-09-30 | 7.15 | 7.27 | 7.10 | 7.16 | 77630 | 557067 | 0.07 | 0.99% |
| 2009-09-29 | 7.26 | 7.35 | 6.95 | 7.09 | 104358 | 738872 | -0.16 | -2.21% |
| 2009-09-28 | 7.44 | 7.65 | 7.15 | 7.25 | 127320 | 947033 | -0.10 | -1.36% |
| 2009-09-25 | 7.40 | 7.46 | 7.32 | 7.35 | 88270 | 652371 | -0.05 | -0.68% |
| 2009-09-24 | 7.36 | 7.53 | 7.15 | 7.40 | 134187 | 989690 | -0.06 | -0.80% |
| 2009-09-23 | 7.65 | 7.80 | 7.36 | 7.46 | 152333 | 1155479 | -0.30 | -3.87% |
| 2009-09-22 | 8.08 | 8.14 | 7.68 | 7.76 | 176896 | 1404696 | -0.39 | -4.79% |
| 2009-09-21 | 7.99 | 8.24 | 7.57 | 8.15 | 246350 | 1946612 | 0.13 | 1.62% |
| 2009-09-18 | 8.36 | 8.50 | 7.91 | 8.02 | 300153 | 2474463 | -0.35 | -4.18% |
| 2009-09-17 | 8.23 | 8.48 | 8.20 | 8.37 | 291636 | 2433327 | 0.12 | 1.46% |
| 2009-09-16 | 8.13 | 8.47 | 8.10 | 8.25 | 328868 | 2723744 | 0.12 | 1.48% |
| 2009-09-15 | 8.20 | 8.20 | 7.95 | 8.13 | 247644 | 2007262 | 0.06 | 0.74% |
| 2009-09-14 | 7.88 | 8.16 | 7.86 | 8.07 | 277857 | 2225055 | 0.16 | 2.02% |
| 2009-09-11 | 7.73 | 8.10 | 7.73 | 7.91 | 299451 | 2378307 | 0.12 | 1.54% |
| 2009-09-10 | 7.75 | 7.88 | 7.61 | 7.79 | 189594 | 1470723 | 0.01 | 0.13% |
| 2009-09-09 | 7.74 | 7.96 | 7.58 | 7.78 | 259195 | 2011588 | 0.04 | 0.52% |
| 2009-09-08 | 7.50 | 7.77 | 7.42 | 7.74 | 222211 | 1697588 | 0.14 | 1.84% |
| 2009-09-07 | 7.58 | 7.86 | 7.49 | 7.60 | 238489 | 1833235 | 0.11 | 1.47% |
| 2009-09-04 | 7.38 | 7.57 | 7.35 | 7.49 | 198968 | 1485998 | 0.06 | 0.81% |
| 2009-09-03 | 7.13 | 7.52 | 7.11 | 7.43 | 194107 | 1425567 | 0.31 | 4.35% |
| 2009-09-02 | 7.04 | 7.20 | 6.95 | 7.12 | 106343 | 753698 | 0.02 | 0.28% |
| 2009-09-01 | 6.96 | 7.29 | 6.93 | 7.10 | 143016 | 1016708 | 0.06 | 0.85% |
| 2009-08-31 | 7.75 | 7.75 | 7.03 | 7.04 | 208802 | 1518494 | -0.77 | -9.86% |
| 2009-08-28 | 8.15 | 8.15 | 7.80 | 7.81 | 178284 | 1410683 | -0.36 | -4.41% |
| 2009-08-27 | 8.26 | 8.31 | 8.01 | 8.17 | 269228 | 2198297 | -0.13 | -1.57% |
| 2009-08-26 | 7.97 | 8.40 | 7.82 | 8.30 | 391827 | 3208637 | 0.33 | 4.14% |
| 2009-08-25 | 7.70 | 8.20 | 7.32 | 7.97 | 470757 | 3687335 | 0.18 | 2.31% |
| 2009-08-24 | 7.65 | 7.95 | 7.55 | 7.79 | 255466 | 1989416 | 0.13 | 1.70% |
| 2009-08-21 | 7.51 | 7.75 | 7.33 | 7.66 | 272223 | 2047477 | 0.16 | 2.13% |
| 2009-08-20 | 7.25 | 7.60 | 7.11 | 7.50 | 248677 | 1824091 | 0.36 | 5.04% |
| N 2009-08-19 | 7.84 | 7.93 | 7.12 | 7.14 | 237176 | 1773410 | -0.76 | -9.62% |
| 2009-08-18 | 7.45 | 7.95 | 7.45 | 7.90 | 245377 | 1903822 | 0.35 | 4.64% |
| 2009-08-17 | 8.24 | 8.29 | 7.55 | 7.55 | 271371 | 2143060 | -0.84 | -10.01% |
| N 2009-08-14 | 9.09 | 9.10 | 8.38 | 8.39 | 261686 | 2263443 | -0.69 | -7.60% |
| N 2009-08-13 | 9.08 | 9.19 | 8.82 | 9.08 | 196243 | 1766271 | 0.00 | 0.00% |
| 2009-08-12 | 9.87 | 9.87 | 9.02 | 9.08 | 232802 | 2188066 | -0.79 | -8.00% |
| 2009-08-11 | 9.86 | 9.91 | 9.75 | 9.87 | 137205 | 1349833 | 0.04 | 0.41% |
| 2009-08-10 | 9.98 | 10.09 | 9.60 | 9.83 | 216181 | 2126964 | -0.11 | -1.11% |
| 2009-08-07 | 10.26 | 10.34 | 9.86 | 9.94 | 268718 | 2724224 | -0.28 | -2.74% |
| 2009-08-06 | 10.30 | 10.45 | 9.91 | 10.22 | 342062 | 3485734 | -0.09 | -0.87% |
| 2009-08-05 | 10.15 | 10.46 | 10.09 | 10.31 | 354336 | 3646517 | 0.18 | 1.78% |
| 2009-08-04 | 10.22 | 10.28 | 9.85 | 10.13 | 317139 | 3192264 | -0.08 | -0.78% |
| 2009-08-03 | 10.03 | 10.24 | 10.01 | 10.21 | 310534 | 3145400 | 0.18 | 1.79% |
| 2009-07-31 | 9.72 | 10.09 | 9.72 | 10.03 | 344359 | 3421441 | 0.25 | 2.56% |
| 2009-07-30 | 9.94 | 10.12 | 9.41 | 9.78 | 378668 | 3696499 | -0.13 | -1.31% |
| N 2009-07-29 | 11.05 | 11.08 | 9.90 | 9.91 | 530736 | 5528511 | -1.08 | -9.83% |
| N 2009-07-28 | 10.94 | 11.06 | 10.61 | 10.99 | 422912 | 4578535 | 0.05 | 0.46% |
| 2009-07-27 | 10.89 | 11.07 | 10.71 | 10.94 | 375726 | 4090062 | 0.04 | 0.37% |
| 2009-07-24 | 11.33 | 11.36 | 10.70 | 10.90 | 538318 | 5922504 | -0.43 | -3.79% |
| 2009-07-23 | 11.19 | 11.59 | 11.00 | 11.33 | 764727 | 8637208 | 0.19 | 1.71% |
| 2009-07-22 | 10.74 | 11.15 | 10.66 | 11.14 | 685089 | 7476071 | 0.34 | 3.15% |
| 2009-07-21 | 10.59 | 11.10 | 10.46 | 10.80 | 737977 | 7988401 | 0.21 | 1.98% |
| 2009-07-20 | 10.45 | 10.75 | 10.38 | 10.59 | 379112 | 4015084 | 0.13 | 1.24% |
| 2009-07-17 | 10.42 | 10.57 | 10.30 | 10.46 | 299875 | 3124762 | 0.00 | 0.00% |
| 2009-07-16 | 10.60 | 10.99 | 10.43 | 10.46 | 472704 | 5079834 | -0.15 | -1.41% |
| N 2009-07-15 | 10.69 | 10.75 | 10.50 | 10.61 | 379159 | 4017934 | -0.06 | -0.56% |
| N 2009-07-14 | 10.65 | 10.74 | 10.46 | 10.67 | 472153 | 5000146 | 0.02 | 0.19% |
| 2009-07-13 | 10.09 | 10.93 | 10.04 | 10.65 | 829814 | 8773432 | 0.52 | 5.13% |
| 2009-07-10 | 10.11 | 10.28 | 9.96 | 10.13 | 351149 | 3556566 | 0.03 | 0.30% |
| 2009-07-09 | 9.85 | 10.17 | 9.85 | 10.10 | 318478 | 3187342 | 0.17 | 1.71% |
| 2009-07-08 | 9.87 | 9.98 | 9.78 | 9.93 | 222039 | 2194440 | 0.09 | 0.92% |
| 2009-07-07 | 10.10 | 10.19 | 9.80 | 9.84 | 342618 | 3390578 | -0.24 | -2.38% |
| 2009-07-06 | 10.22 | 10.51 | 10.03 | 10.08 | 450894 | 4594240 | -0.11 | -1.08% |
| N 2009-07-03 | 10.00 | 10.48 | 9.96 | 10.19 | 648120 | 6641934 | 0.09 | 0.89% |
| 2009-07-02 | 9.78 | 10.20 | 9.60 | 10.10 | 741425 | 7399405 | 0.38 | 3.91% |
| 2009-07-01 | 9.46 | 10.00 | 9.43 | 9.72 | 400975 | 3928718 | 0.26 | 2.75% |
| 2009-06-30 | 9.78 | 9.81 | 9.45 | 9.46 | 227776 | 2176155 | -0.31 | -3.17% |
| 2009-06-29 | 9.75 | 9.97 | 9.64 | 9.77 | 354389 | 3480145 | 0.16 | 1.67% |
| 2009-06-25 | 9.54 | 9.79 | 9.49 | 9.61 | 253423 | 2444916 | 0.03 | 0.31% |
| 2009-06-24 | 9.54 | 9.60 | 9.42 | 9.58 | 156375 | 1489085 | 0.07 | 0.74% |
| 2009-06-23 | 9.58 | 9.68 | 9.40 | 9.51 | 195134 | 1853703 | -0.16 | -1.66% |
| 2009-06-22 | 9.74 | 9.86 | 9.59 | 9.67 | 216211 | 2101123 | 0.00 | 0.00% |
| 2009-06-19 | 9.91 | 9.94 | 9.65 | 9.67 | 283591 | 2756611 | -0.20 | -2.03% |
| 2009-06-18 | 9.98 | 10.00 | 9.76 | 9.87 | 433268 | 4268611 | -0.07 | -0.70% |
| N 2009-06-17 | 9.55 | 10.10 | 9.55 | 9.94 | 640065 | 6303057 | 0.38 | 3.98% |
| 2009-06-16 | 9.39 | 9.64 | 9.32 | 9.56 | 239606 | 2284400 | 0.21 | 2.25% |
| 2009-06-15 | 9.32 | 9.38 | 9.21 | 9.35 | 121593 | 1129475 | 0.08 | 0.86% |
| 2009-06-12 | 9.65 | 9.65 | 9.17 | 9.27 | 198595 | 1867698 | -0.27 | -2.83% |
| N 2009-06-11 | 9.52 | 9.75 | 9.45 | 9.54 | 242053 | 2328315 | 0.02 | 0.21% |
| N 2009-06-10 | 9.60 | 9.60 | 9.44 | 9.52 | 193449 | 1840466 | 0.03 | 0.32% |
| 2009-06-09 | 9.38 | 9.62 | 9.18 | 9.49 | 251040 | 2359873 | 0.06 | 0.64% |
| 2009-06-08 | 9.30 | 9.49 | 9.26 | 9.43 | 184397 | 1729168 | 0.05 | 0.53% |
| 2009-06-05 | 9.48 | 9.61 | 9.31 | 9.38 | 219180 | 2071848 | -0.09 | -0.95% |
| 2009-06-04 | 9.69 | 9.74 | 9.37 | 9.47 | 355900 | 3381241 | -0.34 | -3.47% |
| 2009-06-03 | 9.69 | 10.20 | 9.69 | 9.81 | 580397 | 5761722 | 0.23 | 2.40% |
| 2009-06-02 | 9.56 | 9.67 | 9.47 | 9.58 | 328659 | 3144424 | 0.12 | 1.27% |
| 2009-06-01 | 9.26 | 9.63 | 9.22 | 9.46 | 299007 | 2817064 | 0.25 | 2.71% |
| 2009-05-27 | 9.23 | 9.37 | 9.18 | 9.21 | 132517 | 1222257 | -0.01 | -0.11% |
| 2009-05-26 | 9.22 | 9.37 | 9.15 | 9.22 | 174799 | 1613577 | 0.00 | 0.00% |
| 2009-05-25 | 9.00 | 9.30 | 8.91 | 9.22 | 190329 | 1731137 | 0.00 | 0.00% |
