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 | 10.69 | 10.99 | 9.95 | 10.19 | 104919 | 1093803 | -0.64 | -5.91% |
| 2009-11-26 | 11.45 | 12.00 | 10.40 | 10.83 | 161988 | 1820018 | -0.67 | -5.83% |
| 2009-11-25 | 10.75 | 11.67 | 10.75 | 11.50 | 133510 | 1491836 | 0.86 | 8.08% |
| 2009-11-24 | 11.12 | 11.40 | 10.60 | 10.64 | 142561 | 1568991 | -0.56 | -5.00% |
| 2009-11-23 | 10.58 | 11.37 | 10.58 | 11.20 | 128049 | 1393607 | 0.50 | 4.67% |
| 2009-11-20 | 10.22 | 10.95 | 10.00 | 10.70 | 195721 | 2070267 | 0.52 | 5.11% |
| 2009-11-19 | 9.28 | 10.18 | 9.28 | 10.18 | 196409 | 1953436 | 0.93 | 10.05% |
| 2009-11-18 | 9.28 | 9.43 | 9.13 | 9.25 | 59964 | 555835 | -0.13 | -1.39% |
| 2009-11-17 | 9.09 | 9.50 | 8.90 | 9.38 | 128703 | 1190745 | 0.58 | 6.59% |
| 2009-11-13 | 8.64 | 8.85 | 8.64 | 8.80 | 42490 | 371921 | 0.08 | 0.92% |
| 2009-11-12 | 8.88 | 9.00 | 8.69 | 8.72 | 49354 | 435666 | -0.16 | -1.80% |
| 2009-11-11 | 8.59 | 8.90 | 8.17 | 8.88 | 62120 | 544708 | 0.27 | 3.14% |
| 2009-11-10 | 8.78 | 8.85 | 8.58 | 8.61 | 48972 | 424107 | -0.07 | -0.81% |
| 2009-11-09 | 8.70 | 8.80 | 8.41 | 8.68 | 59810 | 513970 | 0.03 | 0.35% |
| 2009-11-06 | 8.61 | 9.00 | 8.50 | 8.65 | 94982 | 836820 | 0.15 | 1.76% |
| 2009-11-05 | 8.35 | 8.50 | 8.24 | 8.50 | 51835 | 435148 | 0.16 | 1.92% |
| 2009-11-04 | 8.39 | 8.39 | 8.19 | 8.34 | 41412 | 343765 | -0.01 | -0.12% |
| 2009-11-03 | 8.25 | 8.36 | 8.17 | 8.35 | 48056 | 398524 | 0.08 | 0.97% |
| 2009-11-02 | 7.91 | 8.28 | 7.25 | 8.27 | 47168 | 385095 | 0.27 | 3.38% |
| 2009-10-30 | 7.85 | 8.05 | 7.77 | 8.00 | 19531 | 154813 | 0.28 | 3.63% |
| 2009-10-29 | 7.90 | 7.92 | 7.68 | 7.72 | 16836 | 131008 | -0.29 | -3.62% |
| 2009-10-28 | 7.89 | 8.05 | 7.73 | 8.01 | 15207 | 120429 | 0.04 | 0.50% |
| 2009-10-27 | 8.28 | 8.28 | 7.90 | 7.97 | 34841 | 281777 | -0.35 | -4.21% |
| 2009-10-26 | 8.10 | 8.33 | 8.01 | 8.32 | 50274 | 413561 | 0.22 | 2.72% |
| 2009-10-23 | 8.01 | 8.25 | 7.97 | 8.10 | 30752 | 249476 | 0.09 | 1.12% |
| 2009-10-22 | 8.00 | 8.18 | 7.93 | 8.01 | 28303 | 227754 | -0.10 | -1.23% |
| 2009-10-21 | 7.97 | 8.39 | 7.95 | 8.11 | 60203 | 496531 | 0.07 | 0.87% |
| 2009-10-20 | 8.01 | 8.13 | 7.90 | 8.04 | 21966 | 175807 | 0.02 | 0.25% |
| 2009-10-19 | 7.75 | 8.14 | 7.75 | 8.02 | 40920 | 325858 | 0.27 | 3.48% |
| 2009-10-16 | 7.71 | 7.77 | 7.59 | 7.75 | 15577 | 119595 | 0.04 | 0.52% |
| 2009-10-15 | 7.70 | 7.85 | 7.58 | 7.71 | 15477 | 119652 | 0.05 | 0.65% |
| 2009-10-14 | 7.58 | 7.78 | 7.54 | 7.66 | 20605 | 158674 | 0.10 | 1.32% |
| 2009-10-13 | 7.45 | 7.58 | 7.36 | 7.56 | 16118 | 120361 | 0.11 | 1.48% |
| 2009-10-12 | 7.56 | 7.65 | 7.28 | 7.45 | 17364 | 129021 | -0.08 | -1.06% |
| 2009-10-09 | 7.50 | 7.60 | 7.30 | 7.53 | 15234 | 114134 | 0.21 | 2.87% |
| 2009-09-30 | 7.29 | 7.56 | 7.13 | 7.32 | 19268 | 141279 | 0.10 | 1.39% |
| 2009-09-29 | 7.28 | 7.28 | 6.96 | 7.22 | 22827 | 162516 | 0.05 | 0.70% |
| 2009-09-28 | 7.45 | 7.57 | 7.12 | 7.17 | 13067 | 95800 | -0.25 | -3.37% |
| 2009-09-25 | 7.41 | 7.58 | 7.30 | 7.42 | 13039 | 97565 | 0.00 | 0.00% |
| 2009-09-24 | 7.33 | 7.56 | 7.18 | 7.42 | 19398 | 142573 | 0.09 | 1.23% |
| 2009-09-23 | 7.75 | 7.75 | 7.30 | 7.33 | 20186 | 153261 | -0.35 | -4.56% |
| 2009-09-22 | 7.94 | 7.96 | 7.66 | 7.68 | 24583 | 191836 | -0.26 | -3.27% |
| 2009-09-21 | 7.95 | 8.04 | 7.66 | 7.94 | 25736 | 200977 | -0.07 | -0.87% |
| 2009-09-18 | 8.29 | 8.43 | 7.98 | 8.01 | 42998 | 351283 | -0.30 | -3.61% |
| 2009-09-17 | 8.19 | 8.39 | 8.00 | 8.31 | 53549 | 444593 | 0.12 | 1.47% |
| N 2009-09-16 | 8.22 | 8.27 | 7.90 | 8.19 | 42500 | 344357 | -0.09 | -1.09% |
| N 2009-09-15 | 8.36 | 8.42 | 8.16 | 8.28 | 44423 | 367532 | -0.06 | -0.72% |
| 2009-09-14 | 7.99 | 8.36 | 7.99 | 8.34 | 45954 | 378477 | 0.30 | 3.73% |
| 2009-09-11 | 7.98 | 8.21 | 7.87 | 8.04 | 36303 | 293426 | 0.03 | 0.38% |
| 2009-09-10 | 8.11 | 8.38 | 8.00 | 8.01 | 40410 | 331891 | -0.16 | -1.96% |
| 2009-09-09 | 8.20 | 8.35 | 8.01 | 8.17 | 47344 | 384383 | -0.07 | -0.85% |
| 2009-09-08 | 7.90 | 8.64 | 7.85 | 8.24 | 110494 | 922659 | 0.25 | 3.13% |
| 2009-09-07 | 8.08 | 8.12 | 7.82 | 7.99 | 75443 | 601242 | -0.19 | -2.32% |
| 2009-09-03 | 7.69 | 8.40 | 7.55 | 8.18 | 105861 | 836687 | 0.40 | 5.14% |
| 2009-09-02 | 7.27 | 8.00 | 7.21 | 7.78 | 66414 | 513942 | 0.41 | 5.56% |
| 2009-09-01 | 7.18 | 7.51 | 7.15 | 7.37 | 32255 | 237304 | 0.19 | 2.65% |
| 2009-08-31 | 7.47 | 7.67 | 7.13 | 7.18 | 37772 | 278821 | -0.51 | -6.63% |
| 2009-08-28 | 7.66 | 7.77 | 7.45 | 7.69 | 30221 | 229416 | 0.02 | 0.26% |
| 2009-08-27 | 7.45 | 7.83 | 7.36 | 7.67 | 41317 | 317084 | 0.12 | 1.59% |
| 2009-08-26 | 7.20 | 7.67 | 7.01 | 7.55 | 42354 | 315359 | 0.30 | 4.14% |
| 2009-08-25 | 7.24 | 7.30 | 6.93 | 7.25 | 37342 | 263784 | -0.09 | -1.23% |
| 2009-08-24 | 7.36 | 7.52 | 7.06 | 7.34 | 54478 | 399919 | 0.00 | 0.00% |
| 2009-08-21 | 6.59 | 7.34 | 6.50 | 7.34 | 74627 | 521790 | 0.67 | 10.04% |
| N 2009-08-20 | 6.21 | 6.67 | 6.21 | 6.67 | 46285 | 300114 | 0.35 | 5.54% |
| N 2009-08-19 | 6.88 | 6.88 | 6.20 | 6.32 | 18308 | 119300 | -0.49 | -7.20% |
| 2009-08-18 | 6.80 | 6.97 | 6.61 | 6.81 | 29812 | 201330 | -0.08 | -1.16% |
| 2009-08-17 | 7.63 | 7.63 | 6.89 | 6.89 | 32084 | 228576 | -0.76 | -9.94% |
| 2009-08-14 | 7.80 | 8.00 | 7.60 | 7.65 | 22207 | 173210 | -0.19 | -2.42% |
| 2009-08-13 | 7.79 | 7.90 | 7.52 | 7.84 | 19657 | 152793 | 0.11 | 1.42% |
| 2009-08-12 | 7.97 | 8.01 | 7.70 | 7.73 | 23257 | 181527 | -0.25 | -3.13% |
| 2009-08-11 | 7.90 | 8.06 | 7.88 | 7.98 | 19217 | 153192 | 0.05 | 0.63% |
| 2009-08-10 | 8.08 | 8.24 | 7.70 | 7.93 | 36049 | 285540 | -0.17 | -2.10% |
| 2009-08-07 | 8.31 | 8.45 | 8.07 | 8.10 | 44306 | 369012 | -0.19 | -2.29% |
| 2009-08-06 | 8.16 | 8.45 | 8.05 | 8.29 | 47577 | 392873 | 0.05 | 0.61% |
| 2009-08-05 | 8.31 | 8.31 | 8.10 | 8.24 | 36348 | 297933 | -0.08 | -0.96% |
| 2009-08-04 | 8.20 | 8.38 | 8.17 | 8.32 | 34132 | 282670 | 0.07 | 0.85% |
| 2009-08-03 | 8.20 | 8.25 | 8.00 | 8.25 | 38527 | 312625 | 0.06 | 0.73% |
| 2009-07-31 | 8.05 | 8.20 | 7.93 | 8.19 | 29871 | 242071 | 0.14 | 1.74% |
| 2009-07-30 | 8.13 | 8.35 | 7.70 | 8.05 | 46356 | 370011 | -0.13 | -1.59% |
| 2009-07-29 | 8.73 | 8.95 | 7.95 | 8.18 | 51687 | 442638 | -0.64 | -7.26% |
| 2009-07-28 | 8.51 | 8.89 | 8.46 | 8.82 | 53527 | 467902 | 0.26 | 3.04% |
| 2009-07-27 | 8.49 | 8.58 | 8.36 | 8.56 | 31791 | 269571 | 0.07 | 0.82% |
| 2009-07-24 | 8.88 | 8.90 | 8.31 | 8.49 | 46694 | 400549 | -0.33 | -3.74% |
| 2009-07-23 | 8.65 | 8.96 | 8.55 | 8.82 | 62864 | 554464 | 0.22 | 2.56% |
| N 2009-07-22 | 8.49 | 8.63 | 8.42 | 8.60 | 40108 | 340946 | -0.02 | -0.23% |
| 2009-07-20 | 8.59 | 8.73 | 8.47 | 8.62 | 54347 | 464955 | -0.05 | -0.58% |
| N 2009-07-17 | 8.86 | 8.93 | 8.55 | 8.67 | 58907 | 512129 | -0.23 | -2.58% |
| N 2009-07-16 | 8.87 | 9.08 | 8.68 | 8.90 | 73785 | 656190 | 0.04 | 0.45% |
| 2009-07-15 | 8.90 | 9.08 | 8.76 | 8.86 | 57121 | 509100 | -0.03 | -0.34% |
| 2009-07-14 | 8.77 | 8.96 | 8.73 | 8.89 | 52696 | 464319 | 0.07 | 0.79% |
| 2009-07-13 | 8.98 | 9.10 | 8.80 | 8.82 | 41201 | 366214 | -0.16 | -1.78% |
| 2009-07-10 | 8.66 | 9.03 | 8.66 | 8.98 | 73328 | 653267 | 0.25 | 2.86% |
| 2009-07-09 | 8.85 | 8.88 | 8.60 | 8.73 | 55155 | 480409 | -0.14 | -1.58% |
| 2009-07-08 | 8.61 | 9.00 | 8.50 | 8.87 | 68594 | 599833 | 0.07 | 0.80% |
| N 2009-07-07 | 9.00 | 9.00 | 8.63 | 8.80 | 80735 | 707550 | -0.22 | -2.44% |
| 2009-07-06 | 9.23 | 9.24 | 8.75 | 9.02 | 111414 | 1001685 | -0.16 | -1.74% |
| N 2009-07-03 | 8.48 | 9.28 | 8.39 | 9.18 | 134313 | 1199210 | 0.65 | 7.62% |
| 2009-07-02 | 8.31 | 8.68 | 8.20 | 8.53 | 114343 | 966926 | 0.26 | 3.14% |
| 2009-07-01 | 7.81 | 8.56 | 7.81 | 8.27 | 132664 | 1092008 | 0.46 | 5.89% |
| 2009-06-30 | 7.87 | 7.94 | 7.73 | 7.81 | 39293 | 306609 | -0.09 | -1.14% |
| 2009-06-29 | 7.57 | 7.93 | 7.52 | 7.90 | 77818 | 607727 | 0.40 | 5.33% |
| 2009-06-26 | 7.61 | 7.69 | 7.44 | 7.50 | 68394 | 514504 | -0.10 | -1.32% |
| 2009-06-25 | 7.48 | 7.68 | 7.48 | 7.60 | 25321 | 192814 | 0.09 | 1.20% |
| N 2009-06-24 | 7.55 | 7.61 | 7.40 | 7.51 | 19921 | 148997 | 0.00 | 0.00% |
| N 2009-06-23 | 7.30 | 7.67 | 7.30 | 7.51 | 27462 | 204966 | -0.10 | -1.31% |
| N 2009-06-22 | 8.08 | 8.10 | 7.52 | 7.61 | 51872 | 402676 | -0.37 | -4.64% |
| N 2009-06-19 | 7.95 | 8.17 | 7.90 | 7.98 | 58706 | 471530 | 0.02 | 0.25% |
| N 2009-06-18 | 7.84 | 8.08 | 7.70 | 7.96 | 63338 | 498478 | 0.16 | 2.05% |
| 2009-06-17 | 7.44 | 7.85 | 7.44 | 7.80 | 39858 | 305276 | 0.36 | 4.84% |
| 2009-06-16 | 7.44 | 7.50 | 7.33 | 7.44 | 15309 | 113336 | -0.05 | -0.67% |
| 2009-06-15 | 7.25 | 7.50 | 7.25 | 7.49 | 27175 | 201138 | 0.20 | 2.74% |
| 2009-06-12 | 7.65 | 7.65 | 7.17 | 7.29 | 49471 | 367091 | -0.37 | -4.83% |
| 2009-06-11 | 7.87 | 7.87 | 7.60 | 7.66 | 42611 | 328267 | -0.21 | -2.67% |
| 2009-06-10 | 7.80 | 8.03 | 7.80 | 7.87 | 35265 | 278653 | 0.00 | 0.00% |
| 2009-06-09 | 7.85 | 7.95 | 7.60 | 7.87 | 32143 | 249855 | -0.01 | -0.13% |
| 2009-06-08 | 8.15 | 8.17 | 7.79 | 7.88 | 51183 | 406568 | -0.20 | -2.48% |
| 2009-06-05 | 8.49 | 8.52 | 8.00 | 8.08 | 83221 | 683866 | -0.36 | -4.26% |
| 2009-06-04 | 8.00 | 8.49 | 7.93 | 8.44 | 122988 | 1008701 | 0.39 | 4.84% |
| 2009-06-03 | 7.83 | 8.10 | 7.77 | 8.05 | 97905 | 779334 | 0.25 | 3.21% |
| 2009-06-02 | 7.80 | 8.04 | 7.70 | 7.80 | 60161 | 470006 | 0.04 | 0.52% |
| 2009-06-01 | 7.79 | 7.85 | 7.65 | 7.76 | 52231 | 404450 | 0.05 | 0.65% |
