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 | 9.33 | 9.65 | 9.30 | 9.36 | 138270 | 1310434 | -0.14 | -1.47% |
| 2009-11-26 | 10.06 | 10.14 | 9.45 | 9.50 | 239609 | 2344799 | -0.60 | -5.94% |
| 2009-11-25 | 9.90 | 10.12 | 9.67 | 10.10 | 258854 | 2565199 | 0.15 | 1.51% |
| 2009-11-24 | 10.70 | 10.80 | 9.94 | 9.95 | 313606 | 3263432 | -0.79 | -7.36% |
| 2009-11-23 | 10.80 | 10.88 | 10.55 | 10.74 | 194008 | 2072154 | -0.07 | -0.65% |
| 2009-11-20 | 10.60 | 10.93 | 10.44 | 10.81 | 211184 | 2261189 | 0.11 | 1.03% |
| 2009-11-19 | 10.42 | 10.74 | 10.26 | 10.70 | 222916 | 2338033 | 0.28 | 2.69% |
| 2009-11-18 | 10.50 | 10.77 | 10.37 | 10.42 | 181047 | 1903619 | -0.12 | -1.14% |
| 2009-11-17 | 10.52 | 10.65 | 10.27 | 10.54 | 259553 | 2716274 | 0.09 | 0.86% |
| 2009-11-16 | 10.32 | 10.55 | 10.20 | 10.45 | 399059 | 4144812 | 0.23 | 2.25% |
| 2009-11-13 | 9.80 | 10.42 | 9.65 | 10.22 | 507895 | 5176989 | 0.39 | 3.97% |
| 2009-11-12 | 9.74 | 10.05 | 9.73 | 9.83 | 193452 | 1915639 | 0.09 | 0.92% |
| 2009-11-11 | 9.89 | 9.89 | 9.65 | 9.74 | 134045 | 1306647 | -0.15 | -1.52% |
| 2009-11-10 | 9.84 | 10.04 | 9.75 | 9.89 | 187819 | 1860465 | -0.01 | -0.10% |
| 2009-11-09 | 9.80 | 9.90 | 9.53 | 9.90 | 201715 | 1957826 | 0.01 | 0.10% |
| 2009-11-06 | 10.04 | 10.15 | 9.81 | 9.89 | 214782 | 2137699 | -0.08 | -0.80% |
| 2009-11-05 | 9.69 | 9.98 | 9.55 | 9.97 | 327011 | 3217589 | 0.28 | 2.89% |
| 2009-11-04 | 9.50 | 9.78 | 9.48 | 9.69 | 204351 | 1978132 | 0.16 | 1.68% |
| 2009-11-03 | 9.30 | 9.58 | 9.29 | 9.53 | 133554 | 1265616 | 0.23 | 2.47% |
| 2009-11-02 | 8.90 | 9.40 | 8.80 | 9.30 | 106684 | 979802 | 0.21 | 2.31% |
| 2009-10-30 | 9.11 | 9.32 | 9.06 | 9.09 | 92907 | 851798 | 0.11 | 1.23% |
| 2009-10-29 | 9.13 | 9.26 | 8.95 | 8.98 | 121827 | 1109708 | -0.35 | -3.75% |
| 2009-10-28 | 9.36 | 9.46 | 9.08 | 9.33 | 129870 | 1197069 | -0.10 | -1.06% |
| 2009-10-27 | 9.65 | 9.69 | 9.36 | 9.43 | 99747 | 947732 | -0.34 | -3.48% |
| 2009-10-26 | 9.40 | 9.79 | 9.19 | 9.77 | 196188 | 1857423 | 0.37 | 3.94% |
| 2009-10-23 | 9.45 | 9.63 | 9.35 | 9.40 | 144829 | 1372678 | 0.02 | 0.21% |
| 2009-10-22 | 9.50 | 9.55 | 9.37 | 9.38 | 106383 | 1003397 | -0.08 | -0.85% |
| 2009-10-21 | 9.68 | 9.74 | 9.40 | 9.46 | 143876 | 1376376 | -0.28 | -2.88% |
| 2009-10-20 | 9.61 | 9.79 | 9.46 | 9.74 | 172894 | 1661762 | 0.15 | 1.56% |
| 2009-10-19 | 9.38 | 9.60 | 9.35 | 9.59 | 133181 | 1267493 | 0.12 | 1.27% |
| 2009-10-16 | 9.64 | 9.70 | 9.22 | 9.47 | 160132 | 1500504 | -0.15 | -1.56% |
| 2009-10-15 | 9.51 | 9.84 | 9.40 | 9.62 | 211636 | 2040770 | 0.28 | 3.00% |
| 2009-10-14 | 9.56 | 9.67 | 9.26 | 9.34 | 179227 | 1690840 | -0.15 | -1.58% |
| 2009-10-13 | 9.05 | 9.58 | 9.05 | 9.49 | 150612 | 1421374 | 0.35 | 3.83% |
| 2009-10-12 | 8.97 | 9.24 | 8.90 | 9.14 | 141444 | 1291639 | 0.26 | 2.93% |
| 2009-10-09 | 8.60 | 8.96 | 8.50 | 8.88 | 78497 | 692808 | 0.48 | 5.71% |
| 2009-09-30 | 8.30 | 8.62 | 8.30 | 8.40 | 75719 | 639062 | 0.16 | 1.94% |
| 2009-09-29 | 8.50 | 8.66 | 7.99 | 8.24 | 104368 | 858703 | -0.33 | -3.85% |
| 2009-09-28 | 9.10 | 9.12 | 8.41 | 8.57 | 78506 | 686872 | -0.47 | -5.20% |
| N 2009-09-25 | 8.91 | 9.15 | 8.80 | 9.04 | 105732 | 951820 | -0.01 | -0.11% |
| 2009-09-24 | 8.51 | 9.15 | 8.46 | 9.05 | 189397 | 1675707 | 0.41 | 4.75% |
| N 2009-09-23 | 9.20 | 9.35 | 8.50 | 8.64 | 210011 | 1857215 | -0.62 | -6.70% |
| N 2009-09-22 | 9.61 | 9.68 | 9.25 | 9.26 | 174548 | 1650049 | -0.52 | -5.32% |
| 2009-09-21 | 9.50 | 9.90 | 9.10 | 9.78 | 259437 | 2458865 | -0.23 | -2.30% |
| 2009-09-17 | 9.78 | 10.40 | 9.68 | 10.01 | 582979 | 5862573 | 0.18 | 1.83% |
| 2009-09-16 | 9.20 | 10.18 | 9.07 | 9.83 | 564330 | 5450506 | 0.55 | 5.93% |
| 2009-09-15 | 9.44 | 9.44 | 9.17 | 9.28 | 220758 | 2051291 | -0.14 | -1.49% |
| 2009-09-14 | 9.30 | 9.45 | 9.12 | 9.42 | 287562 | 2676082 | 0.20 | 2.17% |
| N 2009-09-11 | 9.06 | 9.37 | 9.05 | 9.22 | 248228 | 2299730 | 0.08 | 0.88% |
| N 2009-09-10 | 9.00 | 9.23 | 8.78 | 9.14 | 227880 | 2066294 | 0.16 | 1.78% |
| N 2009-09-09 | 9.19 | 9.33 | 8.75 | 8.98 | 272471 | 2457554 | -0.10 | -1.10% |
| N 2009-09-08 | 8.96 | 9.15 | 8.87 | 9.08 | 124186 | 1122535 | 0.03 | 0.33% |
| N 2009-09-07 | 8.98 | 9.23 | 8.90 | 9.05 | 195163 | 1771890 | 0.08 | 0.89% |
| 2009-09-04 | 8.95 | 9.15 | 8.80 | 8.97 | 172635 | 1552709 | 0.07 | 0.79% |
| 2009-09-03 | 8.49 | 9.00 | 8.40 | 8.90 | 195206 | 1708843 | 0.46 | 5.45% |
| 2009-09-02 | 8.30 | 8.60 | 8.10 | 8.44 | 109719 | 917502 | 0.02 | 0.24% |
| N 2009-09-01 | 8.01 | 8.64 | 8.01 | 8.42 | 155386 | 1304144 | 0.33 | 4.08% |
| N 2009-08-31 | 8.21 | 8.26 | 7.94 | 8.09 | 149277 | 1208542 | -0.26 | -3.11% |
| N 2009-08-28 | 9.07 | 9.24 | 8.30 | 8.35 | 177230 | 1548439 | -0.79 | -8.64% |
| N 2009-08-27 | 9.30 | 9.53 | 9.00 | 9.14 | 142043 | 1312742 | -0.29 | -3.08% |
| 2009-08-26 | 9.17 | 9.58 | 9.10 | 9.43 | 214077 | 2014890 | 0.10 | 1.07% |
| 2009-08-25 | 8.89 | 9.37 | 8.51 | 9.33 | 249170 | 2220650 | 0.40 | 4.48% |
| 2009-08-24 | 8.83 | 9.11 | 8.82 | 8.93 | 204978 | 1835692 | 0.20 | 2.29% |
| 2009-08-21 | 8.54 | 8.74 | 8.35 | 8.73 | 164731 | 1412616 | 0.18 | 2.10% |
| 2009-08-20 | 8.05 | 8.56 | 8.05 | 8.55 | 220160 | 1850502 | 0.54 | 6.74% |
| 2009-08-19 | 8.15 | 8.60 | 7.80 | 8.01 | 188292 | 1554759 | -0.16 | -1.96% |
| 2009-08-18 | 7.81 | 8.18 | 7.68 | 8.17 | 136858 | 1086178 | 0.42 | 5.42% |
| 2009-08-17 | 8.10 | 8.42 | 7.66 | 7.75 | 169597 | 1357012 | -0.50 | -6.06% |
| 2009-08-14 | 8.69 | 8.69 | 8.08 | 8.25 | 125413 | 1047018 | -0.42 | -4.84% |
| 2009-08-13 | 8.88 | 9.08 | 8.56 | 8.67 | 154518 | 1353938 | -0.22 | -2.48% |
| 2009-08-12 | 9.38 | 9.43 | 8.80 | 8.89 | 142526 | 1305365 | -0.54 | -5.73% |
| 2009-08-11 | 9.50 | 9.72 | 9.33 | 9.43 | 124376 | 1181501 | 0.03 | 0.32% |
| 2009-08-10 | 9.16 | 9.80 | 9.10 | 9.40 | 198521 | 1868313 | 0.39 | 4.33% |
| 2009-08-07 | 9.46 | 9.60 | 8.80 | 9.01 | 164137 | 1510211 | -0.45 | -4.76% |
| 2009-08-06 | 9.68 | 9.86 | 9.30 | 9.46 | 214320 | 2066582 | -0.40 | -4.06% |
| 2009-08-05 | 9.89 | 10.38 | 9.65 | 9.86 | 255388 | 2540379 | 0.03 | 0.30% |
| N 2009-08-04 | 9.52 | 10.01 | 9.12 | 9.83 | 390291 | 3757485 | 0.38 | 4.02% |
| 2009-08-03 | 8.97 | 9.60 | 8.97 | 9.45 | 423462 | 3980355 | 0.50 | 5.59% |
| 2009-07-31 | 9.13 | 9.25 | 8.70 | 8.95 | 393195 | 3519027 | -0.10 | -1.10% |
| 2009-07-30 | 8.75 | 9.10 | 8.58 | 9.05 | 495606 | 4410183 | 0.41 | 4.75% |
| 2009-07-29 | 8.95 | 9.20 | 8.25 | 8.64 | 591178 | 5177061 | -0.01 | -0.12% |
| 2009-07-28 | 7.93 | 8.65 | 7.93 | 8.65 | 451273 | 3823368 | 0.81 | 10.33% |
| 2009-07-27 | 7.61 | 7.91 | 7.61 | 7.84 | 194902 | 1524017 | 0.29 | 3.84% |
| 2009-07-24 | 7.76 | 7.78 | 7.45 | 7.55 | 150120 | 1143557 | -0.15 | -1.95% |
| 2009-07-23 | 7.80 | 8.02 | 7.60 | 7.70 | 190231 | 1478596 | -0.10 | -1.28% |
| 2009-07-22 | 7.93 | 8.08 | 7.70 | 7.80 | 201799 | 1580992 | -0.05 | -0.64% |
| 2009-07-21 | 7.78 | 8.08 | 7.71 | 7.85 | 306711 | 2427070 | 0.11 | 1.42% |
| 2009-07-20 | 7.66 | 7.83 | 7.66 | 7.74 | 187937 | 1461344 | 0.02 | 0.26% |
| 2009-07-17 | 7.60 | 7.84 | 7.47 | 7.72 | 250043 | 1914842 | 0.07 | 0.92% |
| 2009-07-16 | 7.50 | 8.11 | 7.49 | 7.65 | 504576 | 3952218 | 0.24 | 3.24% |
| 2009-07-15 | 7.33 | 7.46 | 7.25 | 7.41 | 223370 | 1644823 | 0.11 | 1.51% |
| 2009-07-14 | 7.27 | 7.34 | 7.23 | 7.30 | 170281 | 1239865 | 0.03 | 0.41% |
| 2009-07-13 | 7.35 | 7.45 | 7.22 | 7.27 | 298576 | 2193006 | 0.00 | 0.00% |
| 2009-07-10 | 7.14 | 7.34 | 7.12 | 7.27 | 288615 | 2089428 | 0.13 | 1.82% |
| 2009-07-09 | 7.11 | 7.20 | 7.05 | 7.14 | 181255 | 1290530 | 0.04 | 0.56% |
| 2009-07-08 | 6.93 | 7.15 | 6.88 | 7.10 | 187824 | 1324615 | 0.15 | 2.16% |
| 2009-07-07 | 6.95 | 7.04 | 6.92 | 6.95 | 114381 | 797517 | -0.03 | -0.43% |
| 2009-07-06 | 6.83 | 7.04 | 6.81 | 6.98 | 164972 | 1143760 | 0.15 | 2.20% |
| 2009-07-03 | 6.82 | 6.87 | 6.76 | 6.83 | 107419 | 730607 | -0.02 | -0.29% |
| 2009-07-02 | 6.89 | 6.89 | 6.81 | 6.85 | 82499 | 564634 | -0.05 | -0.72% |
| 2009-07-01 | 6.73 | 6.91 | 6.73 | 6.90 | 127116 | 865360 | 0.15 | 2.22% |
| 2009-06-30 | 6.97 | 6.98 | 6.73 | 6.75 | 119979 | 816346 | -0.20 | -2.88% |
| 2009-06-29 | 6.87 | 6.99 | 6.83 | 6.95 | 102492 | 706096 | 0.09 | 1.31% |
| 2009-06-26 | 6.95 | 6.97 | 6.82 | 6.86 | 97056 | 666958 | -0.05 | -0.72% |
| 2009-06-25 | 7.03 | 7.05 | 6.88 | 6.91 | 81349 | 563998 | -0.11 | -1.57% |
| 2009-06-24 | 6.94 | 7.05 | 6.88 | 7.02 | 59058 | 411985 | 0.08 | 1.15% |
| 2009-06-23 | 6.97 | 7.02 | 6.86 | 6.94 | 77992 | 541432 | -0.09 | -1.28% |
| 2009-06-22 | 7.15 | 7.15 | 7.00 | 7.03 | 85744 | 605887 | -0.23 | -3.17% |
| 2009-06-19 | 7.26 | 7.29 | 7.15 | 7.26 | 199758 | 1439376 | 0.02 | 0.28% |
| 2009-06-18 | 7.22 | 7.25 | 7.16 | 7.24 | 128467 | 924900 | 0.03 | 0.42% |
| N 2009-06-17 | 7.02 | 7.27 | 7.00 | 7.21 | 152221 | 1088171 | 0.19 | 2.71% |
| N 2009-06-16 | 6.97 | 7.10 | 6.96 | 7.02 | 68263 | 479882 | 0.02 | 0.29% |
| 2009-06-15 | 6.92 | 7.00 | 6.90 | 7.00 | 75441 | 523985 | 0.09 | 1.30% |
| 2009-06-12 | 7.07 | 7.11 | 6.89 | 6.91 | 112395 | 785891 | -0.16 | -2.26% |
| 2009-06-11 | 7.20 | 7.23 | 7.02 | 7.07 | 110144 | 786113 | -0.10 | -1.40% |
| 2009-06-10 | 7.13 | 7.24 | 7.09 | 7.17 | 127279 | 911144 | 0.04 | 0.56% |
| 2009-06-09 | 7.17 | 7.24 | 6.96 | 7.13 | 210091 | 1485304 | -0.09 | -1.25% |
| 2009-06-08 | 7.27 | 7.56 | 7.17 | 7.22 | 240081 | 1769484 | -0.07 | -0.96% |
| 2009-06-05 | 7.21 | 7.43 | 7.08 | 7.29 | 295382 | 2155535 | 0.11 | 1.53% |
| 2009-06-04 | 7.16 | 7.22 | 7.05 | 7.18 | 124031 | 884723 | 0.03 | 0.42% |
| 2009-06-03 | 7.20 | 7.25 | 7.07 | 7.15 | 131810 | 939331 | -0.04 | -0.56% |
| 2009-06-02 | 7.26 | 7.33 | 7.10 | 7.19 | 187945 | 1356354 | -0.08 | -1.10% |
| 2009-06-01 | 7.07 | 7.35 | 7.05 | 7.27 | 229436 | 1651387 | 0.22 | 3.12% |
