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 | 9.78 | 10.36 | 9.73 | 10.31 | 122488 | 1223930 | 0.48 | 4.88% |
| 2009-11-24 | 10.33 | 10.80 | 9.78 | 9.83 | 200364 | 2074071 | -0.47 | -4.56% |
| 2009-11-23 | 10.30 | 10.46 | 10.15 | 10.30 | 116717 | 1201158 | 0.05 | 0.49% |
| 2009-11-20 | 10.14 | 10.50 | 9.92 | 10.25 | 147639 | 1509582 | 0.07 | 0.69% |
| 2009-11-19 | 9.90 | 10.40 | 9.68 | 10.18 | 180527 | 1813050 | 0.36 | 3.67% |
| 2009-11-18 | 9.53 | 9.85 | 9.45 | 9.82 | 102191 | 986410 | 0.30 | 3.15% |
| 2009-11-17 | 9.50 | 9.65 | 9.42 | 9.52 | 87168 | 831480 | -0.06 | -0.63% |
| 2009-11-16 | 9.17 | 9.85 | 9.08 | 9.58 | 184471 | 1753791 | 0.47 | 5.16% |
| 2009-11-13 | 9.11 | 9.20 | 8.90 | 9.11 | 67903 | 613769 | -0.02 | -0.22% |
| 2009-11-12 | 9.13 | 9.30 | 9.08 | 9.13 | 87176 | 801146 | 0.00 | 0.00% |
| 2009-11-11 | 9.11 | 9.20 | 9.02 | 9.13 | 63582 | 579109 | -0.07 | -0.76% |
| 2009-11-10 | 9.04 | 9.29 | 8.96 | 9.20 | 129567 | 1184602 | 0.23 | 2.56% |
| 2009-11-09 | 8.90 | 9.05 | 8.80 | 8.97 | 67552 | 602825 | 0.05 | 0.56% |
| 2009-11-06 | 8.91 | 9.14 | 8.87 | 8.92 | 90739 | 817145 | 0.03 | 0.34% |
| 2009-11-05 | 8.83 | 8.95 | 8.77 | 8.89 | 94458 | 837371 | -0.16 | -1.77% |
| 2009-11-04 | 9.21 | 9.57 | 8.88 | 9.05 | 246906 | 2274023 | 0.35 | 4.02% |
| 2009-11-03 | 8.52 | 8.71 | 8.40 | 8.70 | 59998 | 515207 | 0.25 | 2.96% |
| 2009-11-02 | 8.13 | 8.48 | 8.05 | 8.45 | 48080 | 400486 | 0.17 | 2.05% |
| 2009-10-30 | 8.27 | 8.45 | 8.27 | 8.28 | 42270 | 352581 | 0.07 | 0.85% |
| 2009-10-29 | 8.52 | 8.52 | 8.19 | 8.21 | 57791 | 480526 | -0.39 | -4.54% |
| 2009-10-28 | 8.42 | 8.62 | 8.35 | 8.60 | 44326 | 376278 | 0.15 | 1.77% |
| 2009-10-27 | 8.65 | 8.65 | 8.42 | 8.45 | 61234 | 522114 | -0.23 | -2.65% |
| 2009-10-26 | 8.93 | 8.94 | 8.62 | 8.68 | 86734 | 759224 | -0.29 | -3.23% |
| 2009-10-23 | 8.97 | 9.06 | 8.78 | 8.97 | 90878 | 812528 | 0.08 | 0.90% |
| 2009-10-22 | 8.76 | 9.04 | 8.72 | 8.89 | 78830 | 702917 | 0.07 | 0.79% |
| 2009-10-21 | 9.12 | 9.15 | 8.77 | 8.82 | 124069 | 1109347 | -0.31 | -3.40% |
| 2009-10-20 | 8.94 | 9.35 | 8.81 | 9.13 | 177884 | 1615001 | 0.27 | 3.05% |
| 2009-10-19 | 8.62 | 8.88 | 8.56 | 8.86 | 77524 | 679267 | 0.19 | 2.19% |
| 2009-10-16 | 8.70 | 8.80 | 8.48 | 8.67 | 62927 | 542391 | -0.08 | -0.91% |
| 2009-10-15 | 8.90 | 9.06 | 8.70 | 8.75 | 88141 | 781611 | -0.23 | -2.56% |
| 2009-10-14 | 8.86 | 9.14 | 8.72 | 8.98 | 142113 | 1268746 | 0.15 | 1.70% |
| 2009-10-13 | 8.56 | 8.87 | 8.40 | 8.83 | 89930 | 773253 | 0.24 | 2.79% |
| 2009-10-12 | 8.82 | 8.88 | 8.58 | 8.59 | 93934 | 821422 | -0.30 | -3.38% |
| 2009-10-09 | 8.81 | 9.07 | 8.50 | 8.89 | 158290 | 1401620 | 0.20 | 2.30% |
| 2009-09-30 | 8.80 | 8.98 | 8.50 | 8.69 | 158954 | 1393752 | -0.19 | -2.14% |
| 2009-09-29 | 8.53 | 8.89 | 8.30 | 8.88 | 200444 | 1748363 | 0.33 | 3.86% |
| 2009-09-28 | 8.45 | 8.87 | 8.45 | 8.55 | 167109 | 1461411 | 0.12 | 1.42% |
| 2009-09-25 | 8.19 | 8.50 | 8.01 | 8.43 | 79481 | 661144 | 0.12 | 1.44% |
| 2009-09-24 | 8.77 | 8.87 | 8.16 | 8.31 | 120000 | 1016195 | -0.63 | -7.05% |
| 2009-09-23 | 8.76 | 9.04 | 8.74 | 8.94 | 229190 | 2040101 | 0.09 | 1.02% |
| 2009-09-22 | 8.65 | 9.09 | 8.54 | 8.85 | 277801 | 2463527 | 0.09 | 1.03% |
| 2009-09-21 | 8.89 | 9.19 | 8.44 | 8.76 | 308619 | 2737583 | -0.14 | -1.57% |
| 2009-09-18 | 8.30 | 9.10 | 8.21 | 8.90 | 280272 | 2451144 | 0.60 | 7.23% |
| 2009-09-17 | 7.92 | 8.38 | 7.88 | 8.30 | 130679 | 1069880 | 0.40 | 5.06% |
| 2009-09-16 | 7.90 | 7.99 | 7.68 | 7.90 | 70980 | 556862 | 0.04 | 0.51% |
| 2009-09-15 | 7.88 | 7.95 | 7.75 | 7.86 | 73448 | 577284 | -0.08 | -1.01% |
| 2009-09-14 | 7.62 | 8.07 | 7.62 | 7.94 | 105352 | 826522 | 0.33 | 4.34% |
| 2009-09-11 | 7.53 | 7.66 | 7.50 | 7.61 | 43726 | 332947 | 0.06 | 0.80% |
| 2009-09-10 | 7.64 | 7.68 | 7.44 | 7.55 | 45851 | 346781 | -0.11 | -1.44% |
| 2009-09-09 | 7.60 | 7.77 | 7.51 | 7.66 | 46579 | 355224 | 0.03 | 0.39% |
| 2009-09-08 | 7.61 | 7.64 | 7.42 | 7.63 | 43871 | 331299 | 0.01 | 0.13% |
| 2009-09-07 | 7.51 | 7.67 | 7.46 | 7.62 | 56190 | 425158 | 0.12 | 1.60% |
| 2009-09-04 | 7.31 | 7.65 | 7.28 | 7.50 | 72601 | 542275 | 0.11 | 1.49% |
| N 2009-09-03 | 7.15 | 7.44 | 7.02 | 7.39 | 50361 | 365167 | 0.31 | 4.38% |
| 2009-09-02 | 7.17 | 7.23 | 6.95 | 7.08 | 32293 | 228598 | -0.12 | -1.67% |
| N 2009-09-01 | 7.07 | 7.25 | 7.00 | 7.20 | 34436 | 246477 | 0.08 | 1.12% |
| N 2009-08-31 | 7.65 | 7.65 | 7.10 | 7.12 | 46636 | 343986 | -0.59 | -7.65% |
| 2009-08-28 | 7.90 | 7.95 | 7.60 | 7.71 | 43018 | 333708 | -0.26 | -3.26% |
| 2009-08-27 | 7.80 | 8.06 | 7.72 | 7.97 | 70776 | 559792 | 0.11 | 1.40% |
| 2009-08-26 | 7.46 | 7.96 | 7.41 | 7.86 | 68936 | 538039 | 0.32 | 4.24% |
| 2009-08-25 | 7.80 | 7.80 | 7.34 | 7.54 | 57558 | 431120 | -0.27 | -3.46% |
| N 2009-08-24 | 7.84 | 7.88 | 7.66 | 7.81 | 62984 | 489220 | -0.01 | -0.13% |
| N 2009-08-21 | 7.68 | 7.84 | 7.56 | 7.82 | 52809 | 408547 | 0.18 | 2.36% |
| 2009-08-20 | 7.52 | 7.70 | 7.34 | 7.64 | 46706 | 352959 | 0.22 | 2.96% |
| 2009-08-19 | 7.85 | 7.95 | 7.32 | 7.42 | 72887 | 555065 | -0.56 | -7.02% |
| 2009-08-18 | 7.80 | 8.10 | 7.29 | 7.98 | 91767 | 707101 | -0.12 | -1.48% |
| 2009-08-17 | 8.68 | 8.92 | 8.00 | 8.10 | 162661 | 1401708 | -0.21 | -2.53% |
| 2009-08-14 | 8.69 | 8.87 | 8.26 | 8.31 | 74183 | 640232 | -0.35 | -4.04% |
| N 2009-08-13 | 8.60 | 8.81 | 8.52 | 8.66 | 62937 | 547235 | 0.11 | 1.29% |
| N 2009-08-12 | 9.01 | 9.11 | 8.48 | 8.55 | 73341 | 639752 | -0.70 | -7.57% |
| 2009-08-10 | 9.21 | 9.29 | 9.07 | 9.25 | 68879 | 632923 | 0.20 | 2.21% |
| 2009-08-07 | 9.09 | 9.38 | 9.02 | 9.05 | 91294 | 840549 | -0.04 | -0.44% |
| 2009-08-06 | 9.42 | 9.42 | 9.00 | 9.09 | 101542 | 935124 | -0.34 | -3.61% |
| 2009-08-05 | 9.70 | 9.84 | 9.32 | 9.43 | 178864 | 1712505 | -0.47 | -4.75% |
| 2009-08-04 | 9.03 | 9.94 | 8.90 | 9.90 | 256771 | 2414325 | 0.86 | 9.51% |
| N 2009-08-03 | 8.69 | 9.08 | 8.62 | 9.04 | 103698 | 924410 | 0.35 | 4.03% |
| 2009-07-31 | 8.50 | 8.72 | 8.39 | 8.69 | 81454 | 696929 | 0.23 | 2.72% |
| 2009-07-30 | 8.55 | 8.62 | 8.20 | 8.46 | 65073 | 545598 | 0.00 | 0.00% |
| 2009-07-29 | 9.19 | 9.19 | 8.26 | 8.46 | 113241 | 995571 | -0.72 | -7.84% |
| 2009-07-28 | 9.00 | 9.18 | 8.96 | 9.18 | 107437 | 977211 | 0.15 | 1.66% |
| 2009-07-27 | 8.74 | 9.06 | 8.74 | 9.03 | 98518 | 881437 | 0.26 | 2.96% |
| 2009-07-24 | 8.95 | 9.09 | 8.59 | 8.77 | 120964 | 1068723 | -0.17 | -1.90% |
| 2009-07-23 | 9.00 | 9.09 | 8.88 | 8.94 | 93740 | 839842 | -0.03 | -0.33% |
| 2009-07-22 | 8.80 | 9.09 | 8.77 | 8.97 | 85271 | 764295 | 0.16 | 1.82% |
| 2009-07-21 | 9.25 | 9.28 | 8.80 | 8.81 | 129618 | 1172320 | -0.47 | -5.07% |
| 2009-07-20 | 9.12 | 9.49 | 9.00 | 9.28 | 178787 | 1649846 | 0.17 | 1.87% |
| 2009-07-17 | 8.70 | 9.15 | 8.63 | 9.11 | 121037 | 1068781 | 0.44 | 5.08% |
| 2009-07-16 | 8.88 | 9.10 | 8.63 | 8.67 | 127347 | 1131256 | -0.22 | -2.48% |
| 2009-07-15 | 8.87 | 8.99 | 8.70 | 8.89 | 129834 | 1145527 | 0.06 | 0.68% |
| 2009-07-14 | 8.72 | 8.85 | 8.66 | 8.83 | 110939 | 973048 | 0.12 | 1.38% |
| 2009-07-13 | 8.56 | 8.85 | 8.53 | 8.71 | 140466 | 1224731 | 0.11 | 1.28% |
| 2009-07-10 | 8.56 | 8.67 | 8.51 | 8.60 | 93581 | 802343 | -0.02 | -0.23% |
| 2009-07-09 | 8.55 | 8.79 | 8.54 | 8.62 | 147084 | 1269395 | 0.07 | 0.82% |
| 2009-07-08 | 8.30 | 8.57 | 8.28 | 8.55 | 143040 | 1213605 | 0.15 | 1.79% |
| 2009-07-07 | 8.28 | 8.44 | 8.21 | 8.40 | 88878 | 739124 | 0.02 | 0.24% |
| N 2009-07-06 | 8.48 | 8.50 | 8.25 | 8.38 | 85130 | 709242 | -0.09 | -1.06% |
| 2009-07-03 | 8.50 | 8.59 | 8.43 | 8.47 | 76190 | 647277 | -0.12 | -1.40% |
| 2009-07-02 | 8.37 | 8.65 | 8.37 | 8.59 | 134095 | 1147171 | 0.15 | 1.78% |
| 2009-07-01 | 8.54 | 8.62 | 8.42 | 8.44 | 110016 | 937424 | -0.10 | -1.17% |
| 2009-06-30 | 8.50 | 8.55 | 8.34 | 8.54 | 86856 | 734286 | 0.04 | 0.47% |
| 2009-06-29 | 8.34 | 8.55 | 8.27 | 8.50 | 99664 | 843958 | 0.17 | 2.04% |
| 2009-06-26 | 8.33 | 8.44 | 8.30 | 8.33 | 76068 | 637117 | 0.00 | 0.00% |
| 2009-06-25 | 8.46 | 8.48 | 8.25 | 8.33 | 75359 | 629086 | -0.16 | -1.89% |
| 2009-06-24 | 8.52 | 8.52 | 8.30 | 8.49 | 64614 | 542366 | 0.07 | 0.83% |
| 2009-06-23 | 8.73 | 8.73 | 8.30 | 8.42 | 103252 | 875291 | -0.29 | -3.33% |
| 2009-06-22 | 8.95 | 9.10 | 8.55 | 8.71 | 169393 | 1489092 | 0.04 | 0.46% |
| 2009-06-18 | 8.55 | 8.69 | 8.45 | 8.67 | 117373 | 1005053 | 0.08 | 0.93% |
| 2009-06-17 | 8.52 | 8.66 | 8.51 | 8.59 | 149714 | 1285227 | 0.07 | 0.82% |
| 2009-06-16 | 8.13 | 8.55 | 8.08 | 8.52 | 99416 | 833422 | 0.27 | 3.27% |
| 2009-06-15 | 8.10 | 8.25 | 7.99 | 8.25 | 59807 | 483908 | 0.12 | 1.48% |
| 2009-06-12 | 8.36 | 8.47 | 8.06 | 8.13 | 63586 | 523009 | -0.35 | -4.13% |
| N 2009-06-11 | 8.52 | 8.75 | 8.47 | 8.48 | 165945 | 1428912 | -0.03 | -0.35% |
| 2009-06-10 | 8.17 | 8.55 | 8.15 | 8.51 | 120526 | 1014094 | 0.32 | 3.91% |
| 2009-06-09 | 8.23 | 8.23 | 8.01 | 8.19 | 41047 | 332943 | -0.07 | -0.85% |
| 2009-06-08 | 8.20 | 8.31 | 8.13 | 8.26 | 41884 | 344876 | 0.06 | 0.73% |
| 2009-06-05 | 8.17 | 8.32 | 8.15 | 8.20 | 42740 | 352080 | 0.00 | 0.00% |
| 2009-06-04 | 8.36 | 8.36 | 8.00 | 8.20 | 71826 | 587541 | -0.16 | -1.91% |
| 2009-06-03 | 8.35 | 8.49 | 8.30 | 8.36 | 49009 | 410099 | 0.02 | 0.24% |
| 2009-06-02 | 8.35 | 8.53 | 8.31 | 8.34 | 55366 | 464906 | -0.02 | -0.24% |
| 2009-06-01 | 8.39 | 8.62 | 8.22 | 8.36 | 90429 | 756806 | -0.07 | -0.83% |
| 2009-05-27 | 8.70 | 8.76 | 8.41 | 8.43 | 177475 | 1526528 | 0.07 | 0.84% |
| 2009-05-26 | 8.06 | 8.48 | 8.04 | 8.36 | 58922 | 489011 | 0.26 | 3.21% |
