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 | 9.70 | 9.95 | 9.48 | 9.89 | 154622 | 1501196 | 0.27 | 2.81% |
| 2009-11-24 | 10.32 | 10.48 | 9.45 | 9.62 | 265655 | 2692319 | -0.67 | -6.51% |
| 2009-11-23 | 10.00 | 10.30 | 9.98 | 10.29 | 254323 | 2575574 | 0.30 | 3.00% |
| 2009-11-20 | 9.83 | 10.14 | 9.80 | 9.99 | 244397 | 2446235 | 0.07 | 0.71% |
| 2009-11-19 | 10.00 | 10.03 | 9.78 | 9.92 | 137482 | 1357959 | -0.08 | -0.80% |
| 2009-11-18 | 9.88 | 10.24 | 9.78 | 10.00 | 168890 | 1690005 | 0.06 | 0.60% |
| 2009-11-17 | 9.97 | 10.09 | 9.80 | 9.94 | 181891 | 1808550 | -0.06 | -0.60% |
| 2009-11-16 | 9.93 | 10.17 | 9.88 | 10.00 | 282779 | 2820124 | 0.03 | 0.30% |
| 2009-11-13 | 10.09 | 10.13 | 9.72 | 9.97 | 256294 | 2543013 | -0.24 | -2.35% |
| 2009-11-12 | 9.45 | 10.38 | 9.44 | 10.21 | 487460 | 4899843 | 0.73 | 7.70% |
| 2009-11-11 | 9.24 | 9.54 | 9.14 | 9.48 | 247582 | 2323894 | 0.21 | 2.27% |
| 2009-11-10 | 9.39 | 9.40 | 9.13 | 9.27 | 157989 | 1467411 | -0.02 | -0.21% |
| 2009-11-09 | 9.28 | 9.44 | 9.06 | 9.29 | 263935 | 2448309 | 0.10 | 1.09% |
| 2009-11-06 | 8.94 | 9.23 | 8.91 | 9.19 | 225641 | 2051738 | 0.29 | 3.26% |
| 2009-11-05 | 8.85 | 8.97 | 8.71 | 8.90 | 129880 | 1150884 | 0.12 | 1.37% |
| 2009-11-04 | 8.90 | 9.05 | 8.69 | 8.78 | 151736 | 1335959 | -0.17 | -1.90% |
| 2009-11-03 | 8.79 | 9.12 | 8.71 | 8.95 | 143895 | 1282615 | 0.18 | 2.05% |
| 2009-11-02 | 8.24 | 8.80 | 8.05 | 8.77 | 126130 | 1079873 | 0.37 | 4.41% |
| 2009-10-30 | 8.51 | 8.57 | 8.40 | 8.40 | 73744 | 624431 | 0.05 | 0.60% |
| 2009-10-29 | 8.33 | 8.55 | 8.27 | 8.35 | 75765 | 634948 | -0.23 | -2.68% |
| 2009-10-28 | 8.35 | 8.60 | 8.23 | 8.58 | 113478 | 955365 | 0.13 | 1.54% |
| 2009-10-27 | 8.71 | 8.72 | 8.44 | 8.45 | 110664 | 948778 | -0.38 | -4.30% |
| 2009-10-26 | 9.09 | 9.09 | 8.70 | 8.83 | 123807 | 1095328 | -0.15 | -1.67% |
| 2009-10-23 | 8.94 | 9.30 | 8.88 | 8.98 | 152896 | 1387094 | 0.04 | 0.45% |
| 2009-10-22 | 8.83 | 9.07 | 8.75 | 8.94 | 136283 | 1215217 | 0.06 | 0.68% |
| 2009-10-21 | 9.12 | 9.47 | 8.85 | 8.88 | 255837 | 2337612 | -0.23 | -2.52% |
| 2009-10-20 | 8.68 | 9.18 | 8.68 | 9.11 | 305248 | 2723855 | 0.47 | 5.44% |
| 2009-10-19 | 8.19 | 8.75 | 8.17 | 8.64 | 239205 | 2042028 | 0.45 | 5.50% |
| 2009-10-16 | 8.26 | 8.35 | 7.94 | 8.19 | 132563 | 1073706 | -0.09 | -1.09% |
| 2009-10-15 | 8.34 | 8.50 | 8.25 | 8.28 | 92840 | 774472 | -0.04 | -0.48% |
| 2009-10-14 | 8.38 | 8.56 | 8.20 | 8.32 | 160199 | 1346304 | -0.02 | -0.24% |
| 2009-10-13 | 7.86 | 8.35 | 7.83 | 8.34 | 148598 | 1212014 | 0.44 | 5.57% |
| 2009-10-12 | 7.82 | 8.07 | 7.80 | 7.90 | 84084 | 665624 | -0.01 | -0.13% |
| 2009-10-09 | 7.48 | 8.00 | 7.45 | 7.91 | 116845 | 904867 | 0.55 | 7.47% |
| 2009-09-30 | 7.28 | 7.48 | 7.10 | 7.36 | 90422 | 661057 | 0.28 | 3.96% |
| 2009-09-29 | 7.38 | 7.41 | 6.95 | 7.08 | 84094 | 600115 | -0.25 | -3.41% |
| 2009-09-28 | 7.89 | 7.97 | 7.18 | 7.33 | 82712 | 628308 | -0.52 | -6.62% |
| 2009-09-25 | 8.01 | 8.08 | 7.71 | 7.85 | 109156 | 861893 | -0.21 | -2.60% |
| N 2009-09-24 | 7.69 | 8.18 | 7.50 | 8.06 | 207262 | 1635207 | 0.30 | 3.87% |
| N 2009-09-23 | 8.30 | 8.40 | 7.65 | 7.76 | 204041 | 1611485 | -0.57 | -6.84% |
| 2009-09-22 | 8.55 | 8.68 | 8.21 | 8.33 | 220353 | 1866546 | -0.38 | -4.36% |
| N 2009-09-21 | 8.35 | 8.95 | 8.00 | 8.71 | 436298 | 3659508 | 0.35 | 4.19% |
| N 2009-09-18 | 8.36 | 8.36 | 8.36 | 8.36 | 79944 | 668335 | 0.76 | 10.00% |
| N 2009-09-10 | 7.59 | 7.80 | 7.51 | 7.60 | 186736 | 1437611 | -0.03 | -0.39% |
| 2009-09-09 | 7.60 | 7.66 | 7.42 | 7.63 | 205438 | 1549070 | 0.17 | 2.28% |
| 2009-09-08 | 7.11 | 7.47 | 7.05 | 7.46 | 173182 | 1271393 | 0.27 | 3.75% |
| 2009-09-07 | 7.24 | 7.38 | 7.11 | 7.19 | 144813 | 1050017 | -0.01 | -0.14% |
| N 2009-09-04 | 7.10 | 7.39 | 7.05 | 7.20 | 195040 | 1407988 | 0.08 | 1.12% |
| N 2009-09-03 | 6.69 | 7.18 | 6.63 | 7.12 | 251858 | 1754908 | 0.49 | 7.39% |
| 2009-09-01 | 6.30 | 6.95 | 6.30 | 6.63 | 195473 | 1290589 | 0.07 | 1.07% |
| 2009-08-31 | 7.05 | 7.18 | 6.54 | 6.56 | 157806 | 1061916 | -0.71 | -9.77% |
| 2009-08-28 | 7.61 | 7.65 | 7.20 | 7.27 | 148630 | 1094928 | -0.45 | -5.83% |
| 2009-08-27 | 7.22 | 7.83 | 7.13 | 7.72 | 208530 | 1554411 | 0.39 | 5.32% |
| 2009-08-26 | 6.94 | 7.45 | 6.86 | 7.33 | 170776 | 1241740 | 0.33 | 4.71% |
| 2009-08-25 | 7.35 | 7.40 | 6.69 | 7.00 | 212967 | 1475246 | -0.44 | -5.91% |
| 2009-08-24 | 7.40 | 7.55 | 7.32 | 7.44 | 160212 | 1188441 | 0.02 | 0.27% |
| N 2009-08-21 | 7.30 | 7.48 | 7.16 | 7.42 | 111481 | 817235 | 0.16 | 2.20% |
| 2009-08-20 | 6.99 | 7.28 | 6.88 | 7.26 | 129188 | 919844 | 0.27 | 3.86% |
| 2009-08-19 | 7.78 | 7.81 | 6.93 | 6.99 | 142550 | 1032930 | -0.71 | -9.22% |
| 2009-08-18 | 7.76 | 7.90 | 7.51 | 7.70 | 117888 | 913435 | -0.07 | -0.90% |
| 2009-08-17 | 8.65 | 8.65 | 7.77 | 7.77 | 137842 | 1114773 | -0.86 | -9.96% |
| 2009-08-14 | 9.22 | 9.30 | 8.60 | 8.63 | 102818 | 919291 | -0.59 | -6.40% |
| 2009-08-13 | 9.25 | 9.38 | 8.71 | 9.22 | 114112 | 1039130 | -0.03 | -0.32% |
| N 2009-08-12 | 9.40 | 9.56 | 9.21 | 9.25 | 112443 | 1058334 | -0.18 | -1.91% |
| 2009-08-11 | 9.42 | 9.53 | 9.33 | 9.43 | 53453 | 504647 | 0.13 | 1.40% |
| 2009-08-10 | 9.42 | 9.60 | 9.15 | 9.30 | 70200 | 654462 | -0.01 | -0.11% |
| 2009-08-07 | 9.65 | 9.75 | 9.28 | 9.31 | 113337 | 1075071 | -0.46 | -4.71% |
| 2009-08-06 | 9.73 | 10.12 | 9.13 | 9.77 | 227306 | 2190220 | 0.00 | 0.00% |
| 2009-08-05 | 10.03 | 10.03 | 9.60 | 9.77 | 190906 | 1856812 | -0.25 | -2.50% |
| 2009-08-04 | 9.96 | 10.20 | 9.86 | 10.02 | 226891 | 2281198 | 0.12 | 1.21% |
| 2009-08-03 | 10.00 | 10.05 | 9.70 | 9.90 | 198752 | 1957141 | -0.17 | -1.69% |
| 2009-07-31 | 9.60 | 10.09 | 9.47 | 10.07 | 209302 | 2050605 | 0.40 | 4.14% |
| N 2009-07-30 | 9.99 | 10.18 | 9.17 | 9.67 | 223813 | 2144498 | -0.31 | -3.11% |
| N 2009-07-29 | 10.70 | 10.71 | 9.68 | 9.98 | 260445 | 2657266 | -0.78 | -7.25% |
| 2009-07-28 | 10.30 | 10.90 | 10.15 | 10.76 | 320609 | 3397657 | 0.49 | 4.77% |
| 2009-07-27 | 10.30 | 10.45 | 10.10 | 10.27 | 159256 | 1630906 | -0.09 | -0.87% |
| 2009-07-24 | 10.77 | 11.05 | 10.20 | 10.36 | 249050 | 2628699 | -0.42 | -3.90% |
| 2009-07-23 | 10.50 | 11.05 | 10.40 | 10.78 | 345048 | 3732456 | 0.24 | 2.28% |
| 2009-07-22 | 10.20 | 10.55 | 10.15 | 10.54 | 258461 | 2675546 | 0.25 | 2.43% |
| 2009-07-21 | 10.22 | 10.43 | 10.04 | 10.29 | 284436 | 2916664 | 0.08 | 0.78% |
| 2009-07-20 | 10.35 | 10.35 | 10.01 | 10.21 | 314773 | 3189459 | -0.15 | -1.45% |
| 2009-07-17 | 10.50 | 10.58 | 10.11 | 10.36 | 262812 | 2703391 | -0.24 | -2.26% |
| 2009-07-16 | 10.78 | 11.00 | 10.43 | 10.60 | 233237 | 2499734 | -0.19 | -1.76% |
| 2009-07-15 | 10.88 | 11.31 | 10.60 | 10.79 | 237916 | 2603748 | -0.11 | -1.01% |
| 2009-07-14 | 10.55 | 10.97 | 10.49 | 10.90 | 251487 | 2699925 | 0.39 | 3.71% |
| 2009-07-13 | 10.40 | 10.80 | 10.30 | 10.51 | 189532 | 1990922 | 0.03 | 0.29% |
| 2009-07-10 | 10.56 | 10.80 | 10.27 | 10.48 | 165730 | 1749798 | -0.09 | -0.85% |
| 2009-07-09 | 10.70 | 10.90 | 10.26 | 10.57 | 191939 | 2019218 | -0.21 | -1.95% |
| 2009-07-08 | 9.99 | 10.98 | 9.92 | 10.78 | 292880 | 3054683 | 0.73 | 7.26% |
| 2009-07-07 | 10.25 | 10.50 | 9.96 | 10.05 | 293680 | 2983147 | -0.35 | -3.37% |
| 2009-07-06 | 10.35 | 10.64 | 9.96 | 10.40 | 423965 | 4351039 | -0.07 | -0.67% |
| N 2009-07-03 | 10.30 | 11.22 | 10.17 | 10.47 | 627432 | 6733450 | 0.05 | 0.48% |
| 2009-07-02 | 9.56 | 10.42 | 9.48 | 10.42 | 877396 | 8838702 | 0.95 | 10.03% |
| 2009-07-01 | 8.61 | 9.47 | 8.58 | 9.47 | 484767 | 4510159 | 0.86 | 9.99% |
| 2009-06-30 | 8.48 | 8.68 | 8.25 | 8.61 | 234609 | 1984479 | 0.08 | 0.94% |
| 2009-06-29 | 8.18 | 8.60 | 8.12 | 8.53 | 336865 | 2849014 | 0.31 | 3.77% |
| 2009-06-26 | 7.98 | 8.30 | 7.85 | 8.22 | 208606 | 1692878 | 0.20 | 2.49% |
| 2009-06-25 | 7.84 | 8.05 | 7.80 | 8.02 | 123592 | 985759 | 0.16 | 2.04% |
| 2009-06-24 | 7.73 | 7.93 | 7.65 | 7.86 | 72336 | 564515 | 0.13 | 1.68% |
| 2009-06-23 | 7.80 | 7.90 | 7.58 | 7.73 | 144465 | 1116541 | -0.18 | -2.28% |
| 2009-06-22 | 8.05 | 8.10 | 7.85 | 7.91 | 113106 | 900371 | -0.09 | -1.12% |
| 2009-06-19 | 8.16 | 8.22 | 7.91 | 8.00 | 145403 | 1167232 | -0.12 | -1.48% |
| 2009-06-18 | 8.21 | 8.26 | 8.05 | 8.12 | 108673 | 885958 | -0.09 | -1.10% |
| 2009-06-17 | 7.83 | 8.36 | 7.77 | 8.21 | 160605 | 1303144 | 0.31 | 3.92% |
| 2009-06-16 | 7.98 | 8.10 | 7.77 | 7.90 | 84291 | 669706 | -0.15 | -1.86% |
| 2009-06-15 | 7.77 | 8.06 | 7.68 | 8.05 | 117051 | 924040 | 0.30 | 3.87% |
| 2009-06-12 | 7.90 | 8.09 | 7.68 | 7.75 | 109219 | 859049 | -0.19 | -2.39% |
| 2009-06-11 | 8.09 | 8.12 | 7.88 | 7.94 | 104507 | 833002 | -0.16 | -1.98% |
| 2009-06-10 | 8.10 | 8.24 | 7.97 | 8.10 | 138614 | 1117485 | 0.02 | 0.25% |
| 2009-06-09 | 8.25 | 8.36 | 7.90 | 8.08 | 146576 | 1187325 | -0.16 | -1.94% |
| 2009-06-08 | 8.15 | 8.58 | 8.06 | 8.24 | 147864 | 1227364 | 0.10 | 1.23% |
| 2009-06-05 | 8.34 | 8.58 | 8.10 | 8.14 | 147955 | 1232228 | -0.21 | -2.52% |
| 2009-06-04 | 8.60 | 8.74 | 8.26 | 8.35 | 177487 | 1494527 | -0.32 | -3.69% |
| 2009-06-03 | 8.28 | 8.78 | 8.20 | 8.67 | 269120 | 2306328 | 0.40 | 4.84% |
| 2009-06-02 | 7.98 | 8.42 | 7.93 | 8.27 | 241001 | 1973932 | 0.29 | 3.63% |
| 2009-06-01 | 7.83 | 8.05 | 7.70 | 7.98 | 189483 | 1505346 | 0.30 | 3.91% |
| 2009-05-27 | 7.88 | 7.98 | 7.60 | 7.68 | 119799 | 923396 | -0.06 | -0.78% |
| 2009-05-26 | 7.79 | 8.08 | 7.64 | 7.74 | 179183 | 1401997 | -0.13 | -1.65% |
