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 | 11.65 | 12.09 | 11.65 | 11.65 | 118570 | 1386888 | -0.61 | -4.98% |
| 2009-11-26 | 12.99 | 13.50 | 12.26 | 12.26 | 176161 | 2221369 | -0.65 | -5.04% |
| 2009-11-25 | 12.30 | 12.98 | 12.10 | 12.91 | 244159 | 3070338 | 0.37 | 2.95% |
| 2009-11-24 | 13.10 | 13.21 | 11.95 | 12.54 | 282611 | 3649499 | -0.04 | -0.32% |
| 2009-11-23 | 12.57 | 12.58 | 12.06 | 12.58 | 82381 | 1035298 | 0.60 | 5.01% |
| 2009-11-20 | 11.75 | 11.98 | 11.53 | 11.98 | 93668 | 1111316 | 0.57 | 5.00% |
| 2009-11-19 | 11.00 | 11.41 | 11.00 | 11.41 | 131078 | 1486989 | 0.54 | 4.97% |
| 2009-11-18 | 10.38 | 10.87 | 10.26 | 10.87 | 129712 | 1389115 | 0.52 | 5.02% |
| 2009-11-17 | 10.05 | 10.38 | 9.82 | 10.35 | 99945 | 1002152 | 0.35 | 3.50% |
| 2009-11-16 | 9.75 | 10.20 | 9.73 | 10.00 | 113639 | 1136787 | 0.29 | 2.99% |
| 2009-11-13 | 9.72 | 9.88 | 9.38 | 9.71 | 149960 | 1447819 | -0.04 | -0.41% |
| 2009-11-12 | 9.46 | 9.93 | 9.42 | 9.75 | 229643 | 2261236 | 0.29 | 3.07% |
| 2009-11-11 | 9.03 | 9.46 | 8.92 | 9.46 | 138353 | 1277937 | 0.45 | 4.99% |
| 2009-11-10 | 9.00 | 9.28 | 8.95 | 9.01 | 110166 | 1000909 | 0.00 | 0.00% |
| 2009-11-09 | 9.29 | 9.44 | 8.88 | 9.01 | 182819 | 1673547 | -0.28 | -3.01% |
| 2009-11-06 | 8.65 | 9.29 | 8.62 | 9.29 | 254149 | 2324080 | 0.44 | 4.97% |
| 2009-11-05 | 8.97 | 9.01 | 8.36 | 8.85 | 393718 | 3426456 | 0.27 | 3.15% |
| 2009-11-04 | 8.54 | 8.58 | 8.17 | 8.58 | 56812 | 486057 | 0.41 | 5.02% |
| 2009-11-03 | 8.17 | 8.17 | 8.09 | 8.17 | 79134 | 646136 | 0.39 | 5.01% |
| 2009-11-02 | 7.77 | 7.78 | 7.65 | 7.78 | 69288 | 538271 | 0.37 | 4.99% |
| 2009-10-30 | 7.40 | 7.41 | 7.39 | 7.41 | 34324 | 254286 | 0.35 | 4.96% |
| 2009-10-29 | 6.97 | 7.15 | 6.89 | 7.06 | 45177 | 317692 | -0.01 | -0.14% |
| 2009-10-28 | 7.13 | 7.16 | 6.88 | 7.07 | 55198 | 387605 | -0.05 | -0.70% |
| 2009-10-27 | 7.15 | 7.22 | 7.09 | 7.12 | 54286 | 389020 | -0.03 | -0.42% |
| 2009-10-26 | 7.24 | 7.26 | 7.12 | 7.15 | 60524 | 433717 | -0.10 | -1.38% |
| 2009-10-23 | 7.19 | 7.29 | 7.17 | 7.25 | 62588 | 452967 | 0.08 | 1.12% |
| 2009-10-22 | 7.18 | 7.26 | 7.13 | 7.17 | 46431 | 334102 | -0.02 | -0.28% |
| 2009-10-21 | 7.20 | 7.34 | 7.16 | 7.19 | 79533 | 576908 | -0.04 | -0.55% |
| 2009-10-20 | 7.27 | 7.28 | 7.15 | 7.23 | 87357 | 629367 | 0.01 | 0.14% |
| 2009-10-19 | 7.14 | 7.24 | 7.14 | 7.22 | 84177 | 604845 | 0.04 | 0.56% |
| 2009-10-16 | 7.08 | 7.19 | 7.05 | 7.18 | 83669 | 596801 | 0.06 | 0.84% |
| 2009-10-15 | 6.91 | 7.19 | 6.89 | 7.12 | 108328 | 766141 | 0.22 | 3.19% |
| 2009-10-14 | 6.90 | 6.98 | 6.86 | 6.90 | 60276 | 416836 | 0.02 | 0.29% |
| 2009-10-13 | 6.71 | 6.88 | 6.68 | 6.88 | 45310 | 307587 | 0.08 | 1.18% |
| 2009-10-12 | 6.75 | 6.92 | 6.70 | 6.80 | 58240 | 397767 | 0.05 | 0.74% |
| 2009-10-09 | 6.61 | 6.77 | 6.58 | 6.75 | 44092 | 294928 | 0.19 | 2.90% |
| 2009-09-30 | 6.57 | 6.70 | 6.51 | 6.56 | 42145 | 278166 | 0.00 | 0.00% |
| 2009-09-29 | 6.82 | 6.92 | 6.55 | 6.56 | 64193 | 424657 | -0.33 | -4.79% |
| 2009-09-28 | 7.21 | 7.23 | 6.89 | 6.89 | 68335 | 480503 | -0.35 | -4.83% |
| 2009-09-25 | 7.04 | 7.38 | 6.86 | 7.24 | 122157 | 878231 | 0.19 | 2.69% |
| 2009-09-24 | 6.78 | 7.09 | 6.78 | 7.05 | 68374 | 477200 | 0.27 | 3.98% |
| 2009-09-23 | 6.86 | 6.97 | 6.73 | 6.78 | 35153 | 241268 | -0.10 | -1.45% |
| 2009-09-22 | 7.06 | 7.19 | 6.87 | 6.88 | 50067 | 352455 | -0.23 | -3.23% |
| 2009-09-21 | 7.06 | 7.14 | 6.78 | 7.11 | 60689 | 421746 | -0.03 | -0.42% |
| 2009-09-18 | 7.16 | 7.34 | 7.10 | 7.14 | 100969 | 728955 | -0.01 | -0.14% |
| N 2009-09-17 | 7.06 | 7.18 | 7.04 | 7.15 | 90444 | 644487 | 0.04 | 0.56% |
| 2009-09-16 | 7.09 | 7.15 | 6.94 | 7.11 | 106447 | 751341 | -0.07 | -0.97% |
| N 2009-09-15 | 7.00 | 7.37 | 6.99 | 7.18 | 169129 | 1209623 | 0.06 | 0.84% |
| N 2009-09-14 | 7.12 | 7.12 | 7.12 | 7.12 | 53013 | 377452 | -0.37 | -4.94% |
| 2009-09-11 | 7.45 | 7.56 | 7.38 | 7.49 | 65045 | 486058 | 0.00 | 0.00% |
| 2009-09-10 | 7.40 | 7.65 | 7.34 | 7.49 | 75841 | 569653 | 0.05 | 0.67% |
| 2009-09-09 | 7.49 | 7.65 | 7.32 | 7.44 | 93162 | 698214 | -0.05 | -0.67% |
| 2009-09-08 | 7.20 | 7.63 | 7.20 | 7.49 | 97314 | 723503 | 0.19 | 2.60% |
| 2009-09-07 | 7.09 | 7.43 | 7.04 | 7.30 | 91575 | 665629 | 0.22 | 3.11% |
| 2009-09-04 | 7.05 | 7.23 | 6.97 | 7.08 | 66941 | 475831 | 0.04 | 0.57% |
| 2009-09-03 | 6.79 | 7.04 | 6.68 | 7.04 | 68293 | 473074 | 0.34 | 5.08% |
| 2009-09-02 | 6.75 | 6.85 | 6.47 | 6.70 | 42920 | 285337 | 0.05 | 0.75% |
| 2009-09-01 | 6.80 | 6.86 | 6.65 | 6.65 | 77216 | 518714 | -0.35 | -5.00% |
| 2009-08-31 | 7.14 | 7.15 | 7.00 | 7.00 | 70136 | 491918 | -0.37 | -5.02% |
| 2009-08-28 | 7.64 | 7.69 | 7.37 | 7.37 | 126420 | 937933 | -0.39 | -5.03% |
| 2009-08-27 | 7.99 | 8.19 | 7.60 | 7.76 | 162339 | 1285854 | -0.04 | -0.51% |
| N 2009-08-26 | 7.75 | 7.89 | 7.49 | 7.80 | 136163 | 1046326 | 0.10 | 1.30% |
| 2009-08-25 | 7.50 | 7.70 | 7.10 | 7.70 | 161625 | 1208154 | 0.37 | 5.05% |
| 2009-08-24 | 7.09 | 7.33 | 7.03 | 7.33 | 70644 | 515179 | 0.35 | 5.01% |
| 2009-08-21 | 6.68 | 6.98 | 6.62 | 6.98 | 112737 | 781434 | 0.33 | 4.96% |
| 2009-08-20 | 6.32 | 6.65 | 6.25 | 6.65 | 58645 | 381485 | 0.32 | 5.05% |
| 2009-08-19 | 6.38 | 6.70 | 6.28 | 6.33 | 60780 | 396665 | -0.05 | -0.78% |
| 2009-08-18 | 6.50 | 6.63 | 6.22 | 6.38 | 50790 | 320531 | -0.16 | -2.45% |
| 2009-08-17 | 6.59 | 6.95 | 6.48 | 6.54 | 61701 | 416075 | -0.15 | -2.24% |
| 2009-08-14 | 6.80 | 7.08 | 6.68 | 6.69 | 55912 | 385577 | -0.09 | -1.33% |
| 2009-08-13 | 6.84 | 6.94 | 6.69 | 6.78 | 31880 | 215479 | -0.06 | -0.88% |
| 2009-08-12 | 7.18 | 7.21 | 6.84 | 6.84 | 46024 | 320545 | -0.36 | -5.00% |
| 2009-08-11 | 7.15 | 7.22 | 7.12 | 7.20 | 18321 | 131514 | 0.06 | 0.84% |
| 2009-08-10 | 7.20 | 7.27 | 7.03 | 7.14 | 29617 | 211889 | -0.02 | -0.28% |
| 2009-08-07 | 7.25 | 7.39 | 7.14 | 7.16 | 38918 | 283700 | -0.11 | -1.51% |
| 2009-08-06 | 7.45 | 7.49 | 7.14 | 7.27 | 59504 | 434944 | -0.23 | -3.07% |
| 2009-08-05 | 7.66 | 7.66 | 7.37 | 7.50 | 57985 | 437218 | -0.19 | -2.47% |
| 2009-08-04 | 7.58 | 7.70 | 7.49 | 7.69 | 120786 | 916722 | 0.20 | 2.67% |
| 2009-08-03 | 7.25 | 7.56 | 7.12 | 7.49 | 79278 | 589001 | 0.28 | 3.88% |
| 2009-07-31 | 7.07 | 7.23 | 7.02 | 7.21 | 45576 | 325040 | 0.20 | 2.85% |
| 2009-07-30 | 7.19 | 7.28 | 6.86 | 7.01 | 76269 | 533299 | -0.21 | -2.91% |
| 2009-07-29 | 7.60 | 7.66 | 7.22 | 7.22 | 62557 | 462749 | -0.37 | -4.88% |
| 2009-07-28 | 7.56 | 7.62 | 7.42 | 7.59 | 52329 | 394534 | 0.03 | 0.40% |
| 2009-07-27 | 7.49 | 7.64 | 7.49 | 7.56 | 41612 | 313660 | 0.07 | 0.94% |
| 2009-07-24 | 7.74 | 7.77 | 7.33 | 7.49 | 65822 | 495855 | -0.22 | -2.85% |
| 2009-07-23 | 7.78 | 7.82 | 7.60 | 7.71 | 53915 | 414727 | -0.13 | -1.66% |
| 2009-07-22 | 7.80 | 7.92 | 7.70 | 7.84 | 88085 | 687386 | 0.04 | 0.51% |
| 2009-07-21 | 7.70 | 8.04 | 7.55 | 7.80 | 155175 | 1209262 | 0.12 | 1.56% |
| 2009-07-20 | 7.51 | 7.74 | 7.47 | 7.68 | 72941 | 558549 | 0.23 | 3.09% |
| 2009-07-17 | 7.46 | 7.56 | 7.40 | 7.45 | 39204 | 293046 | -0.03 | -0.40% |
| 2009-07-16 | 7.65 | 7.72 | 7.48 | 7.48 | 66663 | 502843 | -0.20 | -2.60% |
| 2009-07-15 | 7.71 | 7.84 | 7.61 | 7.68 | 64833 | 498466 | 0.05 | 0.66% |
| 2009-07-14 | 7.65 | 7.72 | 7.53 | 7.63 | 68336 | 520093 | -0.03 | -0.39% |
| 2009-07-13 | 7.40 | 7.77 | 7.40 | 7.66 | 98037 | 750959 | 0.26 | 3.51% |
| 2009-07-10 | 7.37 | 7.50 | 7.35 | 7.40 | 57763 | 429093 | 0.02 | 0.27% |
| 2009-07-09 | 7.19 | 7.44 | 7.16 | 7.38 | 64629 | 474597 | 0.22 | 3.07% |
| 2009-07-08 | 7.15 | 7.23 | 7.05 | 7.16 | 31384 | 224086 | -0.01 | -0.14% |
| 2009-07-07 | 7.20 | 7.22 | 7.11 | 7.17 | 37809 | 271139 | -0.06 | -0.83% |
| 2009-07-06 | 7.13 | 7.30 | 7.12 | 7.23 | 40450 | 291379 | 0.09 | 1.26% |
| 2009-07-03 | 7.05 | 7.17 | 7.03 | 7.14 | 29344 | 208888 | 0.04 | 0.56% |
| 2009-07-02 | 7.04 | 7.13 | 6.98 | 7.10 | 33718 | 238282 | 0.07 | 1.00% |
| 2009-07-01 | 7.02 | 7.09 | 7.00 | 7.03 | 27241 | 191747 | -0.05 | -0.71% |
| 2009-06-30 | 7.19 | 7.22 | 7.01 | 7.08 | 29078 | 206532 | -0.11 | -1.53% |
| 2009-06-29 | 7.10 | 7.19 | 7.05 | 7.19 | 24719 | 176343 | 0.07 | 0.98% |
| 2009-06-26 | 7.15 | 7.19 | 7.00 | 7.12 | 20465 | 145755 | 0.00 | 0.00% |
| 2009-06-25 | 7.29 | 7.32 | 7.00 | 7.12 | 32295 | 231705 | -0.17 | -2.33% |
| 2009-06-24 | 7.10 | 7.33 | 7.09 | 7.29 | 34900 | 252469 | 0.17 | 2.39% |
| 2009-06-23 | 7.06 | 7.18 | 7.00 | 7.12 | 33542 | 238966 | 0.02 | 0.28% |
| 2009-06-22 | 7.29 | 7.35 | 7.09 | 7.10 | 57145 | 411189 | -0.20 | -2.74% |
| N 2009-06-19 | 7.39 | 7.40 | 7.25 | 7.30 | 49634 | 361969 | -0.10 | -1.35% |
| 2009-06-18 | 7.56 | 7.60 | 7.33 | 7.40 | 61208 | 454025 | -0.16 | -2.12% |
| 2009-06-17 | 7.50 | 7.66 | 7.47 | 7.56 | 43809 | 330880 | 0.06 | 0.80% |
| 2009-06-16 | 7.75 | 7.88 | 7.48 | 7.50 | 78377 | 597715 | -0.37 | -4.70% |
| 2009-06-15 | 7.85 | 7.90 | 7.65 | 7.87 | 79520 | 619682 | 0.15 | 1.94% |
| 2009-06-12 | 7.31 | 7.81 | 7.31 | 7.72 | 111463 | 847711 | 0.24 | 3.21% |
| 2009-06-11 | 7.50 | 7.78 | 7.40 | 7.48 | 132755 | 1011948 | 0.07 | 0.94% |
| N 2009-06-10 | 7.31 | 7.48 | 7.28 | 7.41 | 83322 | 615475 | 0.05 | 0.68% |
| 2009-06-09 | 7.12 | 7.42 | 7.04 | 7.36 | 58120 | 419572 | 0.26 | 3.66% |
| 2009-06-08 | 7.25 | 7.25 | 6.96 | 7.10 | 45593 | 321440 | -0.04 | -0.56% |
| 2009-06-05 | 7.40 | 7.48 | 7.09 | 7.14 | 68163 | 494771 | -0.20 | -2.73% |
| 2009-06-04 | 6.99 | 7.34 | 6.96 | 7.34 | 145717 | 1062512 | 0.35 | 5.01% |
| 2009-06-03 | 6.83 | 7.02 | 6.80 | 6.99 | 44056 | 306058 | 0.16 | 2.34% |
| 2009-06-02 | 6.95 | 6.98 | 6.81 | 6.83 | 38302 | 263148 | -0.09 | -1.30% |
| 2009-06-01 | 6.90 | 7.01 | 6.90 | 6.92 | 31800 | 220998 | 0.02 | 0.29% |
