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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 10.80 | 11.06 | 10.30 | 10.36 | 191581 | 2055843 | -0.61 | -5.56% |
| 2009-11-25 | 10.59 | 11.18 | 10.30 | 10.97 | 232052 | 2472794 | 0.25 | 2.33% |
| 2009-11-24 | 11.75 | 11.78 | 10.56 | 10.72 | 311642 | 3505703 | -0.99 | -8.45% |
| 2009-11-23 | 11.68 | 11.80 | 11.54 | 11.71 | 209807 | 2444796 | 0.06 | 0.52% |
| 2009-11-20 | 11.68 | 11.98 | 11.60 | 11.65 | 239050 | 2799080 | -0.18 | -1.52% |
| 2009-11-19 | 11.76 | 12.10 | 11.60 | 11.83 | 317628 | 3761265 | -0.02 | -0.17% |
| 2009-11-18 | 11.78 | 12.25 | 11.60 | 11.85 | 460989 | 5497263 | -0.09 | -0.75% |
| 2009-11-17 | 11.28 | 12.37 | 10.98 | 11.94 | 550991 | 6448479 | 0.65 | 5.76% |
| 2009-11-16 | 11.08 | 11.45 | 10.96 | 11.29 | 310497 | 3471609 | 0.02 | 0.18% |
| 2009-11-13 | 11.00 | 11.77 | 10.97 | 11.27 | 351941 | 3994517 | 0.29 | 2.64% |
| 2009-11-12 | 11.00 | 11.20 | 10.90 | 10.98 | 321490 | 3544417 | -0.28 | -2.49% |
| 2009-11-11 | 11.11 | 11.88 | 10.90 | 11.26 | 748019 | 8499847 | 0.30 | 2.74% |
| 2009-11-10 | 9.96 | 10.96 | 9.95 | 10.96 | 465613 | 4961641 | 1.00 | 10.04% |
| 2009-11-09 | 10.00 | 10.08 | 9.74 | 9.96 | 225904 | 2234708 | -0.18 | -1.77% |
| 2009-11-06 | 10.41 | 10.55 | 10.00 | 10.14 | 320178 | 3266198 | -0.27 | -2.59% |
| 2009-11-05 | 10.36 | 10.70 | 10.28 | 10.41 | 389689 | 4074832 | -0.30 | -2.80% |
| 2009-11-04 | 9.80 | 10.90 | 9.70 | 10.71 | 635391 | 6501123 | 0.56 | 5.52% |
| 2009-11-03 | 10.90 | 10.93 | 9.91 | 10.15 | 853540 | 8860051 | -0.16 | -1.55% |
| 2009-11-02 | 9.54 | 10.31 | 9.54 | 10.31 | 419127 | 4251415 | 0.94 | 10.03% |
| 2009-10-30 | 9.07 | 9.43 | 8.70 | 9.37 | 952368 | 8651532 | 0.80 | 9.34% |
| 2009-10-29 | 7.87 | 8.57 | 7.87 | 8.57 | 398814 | 3353594 | 0.78 | 10.01% |
| 2009-10-28 | 7.92 | 8.05 | 7.62 | 7.79 | 133614 | 1042189 | -0.14 | -1.76% |
| 2009-10-27 | 8.08 | 8.31 | 7.79 | 7.93 | 364895 | 2935106 | -0.18 | -2.22% |
| 2009-10-26 | 7.65 | 8.17 | 7.61 | 8.11 | 348174 | 2745468 | 0.68 | 9.15% |
| 2009-10-23 | 7.40 | 7.48 | 7.33 | 7.43 | 71455 | 529845 | 0.11 | 1.50% |
| 2009-10-22 | 7.43 | 7.45 | 7.31 | 7.32 | 67387 | 496423 | -0.13 | -1.75% |
| 2009-10-21 | 7.61 | 7.61 | 7.43 | 7.45 | 83609 | 627773 | -0.20 | -2.61% |
| 2009-10-20 | 7.55 | 7.66 | 7.42 | 7.65 | 119102 | 899654 | 0.10 | 1.32% |
| 2009-10-19 | 7.39 | 7.55 | 7.39 | 7.55 | 113879 | 855184 | 0.18 | 2.44% |
| 2009-10-16 | 7.30 | 7.44 | 7.22 | 7.37 | 85478 | 627873 | 0.10 | 1.38% |
| 2009-10-15 | 7.40 | 7.45 | 7.23 | 7.27 | 74309 | 543535 | -0.05 | -0.68% |
| 2009-10-14 | 7.26 | 7.45 | 7.18 | 7.32 | 89299 | 653884 | 0.07 | 0.97% |
| 2009-10-13 | 7.16 | 7.27 | 7.11 | 7.25 | 58216 | 418718 | 0.09 | 1.26% |
| 2009-10-12 | 7.26 | 7.27 | 7.10 | 7.16 | 63925 | 458455 | -0.16 | -2.19% |
| 2009-10-09 | 7.11 | 7.38 | 7.01 | 7.32 | 90774 | 655480 | 0.29 | 4.12% |
| 2009-09-30 | 6.76 | 7.10 | 6.76 | 7.03 | 71976 | 498595 | 0.28 | 4.15% |
| 2009-09-29 | 7.11 | 7.12 | 6.58 | 6.75 | 75616 | 512087 | -0.36 | -5.06% |
| 2009-09-28 | 7.10 | 7.42 | 7.00 | 7.11 | 88777 | 640374 | 0.05 | 0.71% |
| 2009-09-25 | 7.15 | 7.18 | 6.99 | 7.06 | 62516 | 442507 | -0.08 | -1.12% |
| 2009-09-24 | 7.30 | 7.38 | 6.93 | 7.14 | 95545 | 683930 | -0.14 | -1.92% |
| 2009-09-23 | 7.82 | 7.90 | 7.25 | 7.28 | 136446 | 1022925 | -0.52 | -6.67% |
| 2009-09-22 | 8.16 | 8.29 | 7.78 | 7.80 | 158278 | 1273310 | -0.32 | -3.94% |
| N 2009-09-21 | 7.88 | 8.18 | 7.73 | 8.12 | 161308 | 1295898 | 0.13 | 1.63% |
| N 2009-09-18 | 8.35 | 8.45 | 7.86 | 7.99 | 373217 | 3093311 | -0.20 | -2.44% |
| N 2009-09-17 | 7.94 | 8.28 | 7.80 | 8.19 | 255518 | 2051870 | 0.42 | 5.41% |
| 2009-09-16 | 7.83 | 7.89 | 7.60 | 7.77 | 155461 | 1206803 | -0.14 | -1.77% |
| 2009-09-15 | 7.90 | 8.17 | 7.86 | 7.91 | 244107 | 1954311 | -0.10 | -1.25% |
| 2009-09-14 | 7.70 | 8.35 | 7.68 | 8.01 | 360724 | 2903426 | 0.19 | 2.43% |
| 2009-09-11 | 7.23 | 7.95 | 7.23 | 7.82 | 224252 | 1719240 | 0.43 | 5.82% |
| 2009-09-10 | 7.51 | 7.60 | 7.36 | 7.39 | 128072 | 956269 | -0.31 | -4.03% |
| 2009-09-09 | 7.48 | 7.90 | 7.36 | 7.70 | 236512 | 1808936 | 0.07 | 0.92% |
| 2009-09-08 | 7.95 | 7.95 | 7.51 | 7.63 | 357705 | 2754888 | -0.17 | -2.18% |
| 2009-09-07 | 7.28 | 7.80 | 7.24 | 7.80 | 217282 | 1662095 | 0.71 | 10.01% |
| 2009-09-04 | 6.85 | 7.33 | 6.74 | 7.09 | 146839 | 1038460 | 0.25 | 3.65% |
| 2009-09-03 | 6.50 | 6.85 | 6.43 | 6.84 | 83742 | 556962 | 0.38 | 5.88% |
| 2009-09-02 | 6.38 | 6.53 | 6.31 | 6.46 | 48234 | 309559 | -0.02 | -0.31% |
| 2009-09-01 | 6.70 | 6.80 | 6.17 | 6.48 | 97205 | 632836 | -0.31 | -4.57% |
| 2009-08-31 | 6.96 | 7.36 | 6.73 | 6.79 | 131740 | 933563 | -0.25 | -3.55% |
| 2009-08-28 | 7.54 | 7.54 | 7.00 | 7.04 | 152865 | 1094583 | -0.58 | -7.61% |
| 2009-08-27 | 7.76 | 7.91 | 7.51 | 7.62 | 328033 | 2531580 | 0.21 | 2.83% |
| N 2009-08-26 | 6.64 | 7.41 | 6.63 | 7.41 | 113431 | 828555 | 0.67 | 9.94% |
| N 2009-08-25 | 6.94 | 6.94 | 6.47 | 6.74 | 111410 | 749183 | -0.29 | -4.12% |
| 2009-08-24 | 6.65 | 7.14 | 6.52 | 7.03 | 185069 | 1267524 | 0.39 | 5.87% |
| 2009-08-21 | 6.51 | 6.66 | 6.34 | 6.64 | 101558 | 660712 | 0.13 | 2.00% |
| N 2009-08-20 | 6.38 | 6.53 | 6.20 | 6.51 | 113584 | 725874 | 0.22 | 3.50% |
| 2009-08-19 | 6.25 | 6.60 | 6.12 | 6.29 | 144068 | 915179 | 0.17 | 2.78% |
| 2009-08-18 | 5.85 | 6.15 | 5.82 | 6.12 | 46425 | 279381 | 0.13 | 2.17% |
| 2009-08-17 | 6.55 | 6.55 | 5.97 | 5.99 | 65853 | 410917 | -0.64 | -9.65% |
| N 2009-08-14 | 7.20 | 7.22 | 6.61 | 6.63 | 70892 | 486476 | -0.57 | -7.92% |
| 2009-08-13 | 7.20 | 7.32 | 7.10 | 7.20 | 48333 | 347471 | -0.08 | -1.10% |
| 2009-08-12 | 7.62 | 7.62 | 7.25 | 7.28 | 61029 | 451680 | -0.28 | -3.70% |
| 2009-08-11 | 7.46 | 7.60 | 7.41 | 7.56 | 47735 | 358794 | 0.16 | 2.16% |
| 2009-08-10 | 7.35 | 7.45 | 7.27 | 7.40 | 47502 | 349811 | 0.10 | 1.37% |
| 2009-08-07 | 7.62 | 7.68 | 7.25 | 7.30 | 65752 | 491424 | -0.31 | -4.07% |
| 2009-08-06 | 7.75 | 7.76 | 7.50 | 7.61 | 70844 | 539872 | -0.18 | -2.31% |
| 2009-08-05 | 7.65 | 7.82 | 7.60 | 7.79 | 113867 | 880562 | 0.13 | 1.70% |
| 2009-08-04 | 7.60 | 7.70 | 7.48 | 7.66 | 88316 | 670370 | 0.06 | 0.79% |
| 2009-08-03 | 7.57 | 7.62 | 7.44 | 7.60 | 82536 | 622368 | 0.04 | 0.53% |
| 2009-07-31 | 7.37 | 7.57 | 7.29 | 7.56 | 89534 | 664201 | 0.18 | 2.44% |
| 2009-07-30 | 7.48 | 7.70 | 7.10 | 7.38 | 134030 | 989729 | -0.21 | -2.77% |
| 2009-07-29 | 7.97 | 8.18 | 7.20 | 7.59 | 187271 | 1492345 | -0.38 | -4.77% |
| 2009-07-28 | 8.02 | 8.02 | 7.83 | 7.97 | 98730 | 782116 | -0.05 | -0.62% |
| 2009-07-27 | 7.98 | 8.07 | 7.91 | 8.02 | 96553 | 771128 | 0.02 | 0.25% |
| N 2009-07-24 | 8.14 | 8.25 | 7.88 | 8.00 | 109759 | 886621 | -0.14 | -1.72% |
| 2009-07-23 | 7.97 | 8.15 | 7.90 | 8.14 | 113786 | 913346 | 0.16 | 2.00% |
| 2009-07-22 | 7.89 | 8.02 | 7.88 | 7.98 | 81010 | 644000 | 0.06 | 0.76% |
| 2009-07-21 | 8.15 | 8.15 | 7.89 | 7.92 | 115288 | 925420 | -0.23 | -2.82% |
| 2009-07-20 | 8.10 | 8.19 | 8.07 | 8.15 | 120212 | 976173 | 0.05 | 0.62% |
| 2009-07-17 | 8.09 | 8.19 | 7.98 | 8.10 | 102636 | 828276 | 0.00 | 0.00% |
| 2009-07-16 | 8.27 | 8.32 | 8.07 | 8.10 | 141825 | 1157997 | -0.17 | -2.06% |
| 2009-07-15 | 8.31 | 8.39 | 8.22 | 8.27 | 151262 | 1251821 | -0.05 | -0.60% |
| 2009-07-14 | 8.30 | 8.42 | 8.21 | 8.32 | 186540 | 1550227 | -0.07 | -0.83% |
| 2009-07-13 | 8.05 | 8.65 | 7.98 | 8.39 | 282918 | 2338315 | 0.34 | 4.22% |
| 2009-07-10 | 8.20 | 8.26 | 8.04 | 8.05 | 129225 | 1045268 | -0.13 | -1.59% |
| 2009-07-09 | 8.05 | 8.24 | 8.05 | 8.18 | 174774 | 1424540 | 0.19 | 2.38% |
| 2009-07-08 | 7.95 | 8.10 | 7.86 | 7.99 | 106820 | 848462 | -0.08 | -0.99% |
| 2009-07-07 | 7.90 | 8.25 | 7.80 | 8.07 | 171784 | 1388080 | 0.09 | 1.13% |
| 2009-07-06 | 7.86 | 8.23 | 7.86 | 7.98 | 149057 | 1198345 | 0.13 | 1.66% |
| 2009-07-03 | 8.11 | 8.12 | 7.75 | 7.85 | 210078 | 1656775 | -0.27 | -3.33% |
| 2009-07-02 | 8.30 | 8.41 | 8.02 | 8.12 | 243589 | 1988735 | -0.17 | -2.05% |
| 2009-07-01 | 8.17 | 8.55 | 8.00 | 8.29 | 434183 | 3580387 | 0.07 | 0.85% |
| 2009-06-30 | 7.49 | 8.22 | 7.40 | 8.22 | 516108 | 4117939 | 0.75 | 10.04% |
| 2009-06-29 | 7.60 | 7.62 | 7.42 | 7.47 | 101792 | 762082 | -0.10 | -1.32% |
| 2009-06-26 | 7.44 | 7.59 | 7.37 | 7.57 | 148279 | 1109476 | 0.14 | 1.88% |
| 2009-06-25 | 7.46 | 7.48 | 7.33 | 7.43 | 140017 | 1034824 | -0.09 | -1.20% |
| 2009-06-24 | 7.54 | 7.66 | 7.39 | 7.52 | 208941 | 1574826 | 0.00 | 0.00% |
| 2009-06-23 | 7.51 | 7.77 | 7.46 | 7.52 | 240380 | 1822446 | -0.21 | -2.72% |
| 2009-06-22 | 8.07 | 8.25 | 7.56 | 7.73 | 564754 | 4426220 | -0.55 | -6.64% |
| N 2009-06-19 | 9.50 | 9.50 | 8.03 | 8.28 | 557735 | 5126185 | -0.36 | -4.17% |
| 2009-06-18 | 8.20 | 8.64 | 8.15 | 8.64 | 417725 | 3564167 | 0.79 | 10.06% |
| 2009-06-17 | 7.06 | 7.85 | 6.99 | 7.85 | 282913 | 2137405 | 0.71 | 9.94% |
| 2009-06-16 | 6.79 | 7.34 | 6.71 | 7.14 | 271222 | 1921952 | 0.20 | 2.88% |
| 2009-06-15 | 7.09 | 7.09 | 6.75 | 6.94 | 160478 | 1106162 | -0.12 | -1.70% |
| 2009-06-12 | 7.01 | 7.29 | 7.00 | 7.06 | 364334 | 2605394 | 0.17 | 2.47% |
| 2009-06-11 | 7.00 | 7.00 | 6.82 | 6.89 | 164537 | 1135868 | -0.15 | -2.13% |
| 2009-06-10 | 6.78 | 7.05 | 6.67 | 7.04 | 187526 | 1280780 | 0.29 | 4.30% |
| 2009-06-09 | 6.86 | 6.86 | 6.60 | 6.75 | 101978 | 683335 | -0.12 | -1.75% |
| 2009-06-08 | 6.80 | 6.92 | 6.67 | 6.87 | 122964 | 837260 | 0.05 | 0.73% |
| 2009-06-05 | 6.82 | 6.84 | 6.65 | 6.82 | 146200 | 985746 | -0.05 | -0.73% |
| 2009-06-04 | 7.07 | 7.17 | 6.76 | 6.87 | 192241 | 1331565 | -0.20 | -2.83% |
| 2009-06-03 | 7.10 | 7.20 | 6.96 | 7.07 | 210868 | 1489827 | 0.04 | 0.57% |
| 2009-06-02 | 6.95 | 7.15 | 6.90 | 7.03 | 244537 | 1718951 | 0.11 | 1.59% |
| 2009-06-01 | 6.94 | 6.95 | 6.77 | 6.92 | 191646 | 1312671 | 0.08 | 1.17% |
| 2009-05-27 | 6.94 | 7.06 | 6.73 | 6.84 | 223487 | 1534148 | -0.11 | -1.58% |
