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 | 9.06 | 9.28 | 8.72 | 8.83 | 174882 | 1572848 | -0.44 | -4.75% |
| 2009-11-26 | 9.61 | 9.99 | 9.25 | 9.27 | 322407 | 3109644 | -0.38 | -3.94% |
| 2009-11-25 | 9.33 | 9.66 | 9.16 | 9.65 | 258735 | 2435447 | 0.32 | 3.43% |
| 2009-11-24 | 9.98 | 10.09 | 9.30 | 9.33 | 325138 | 3186260 | -0.54 | -5.47% |
| 2009-11-23 | 9.73 | 9.95 | 9.71 | 9.87 | 214774 | 2111786 | 0.15 | 1.54% |
| 2009-11-20 | 9.45 | 9.87 | 9.31 | 9.72 | 263147 | 2532833 | 0.25 | 2.64% |
| 2009-11-19 | 9.53 | 9.53 | 9.21 | 9.47 | 190140 | 1784466 | -0.05 | -0.53% |
| 2009-11-18 | 9.41 | 9.62 | 9.40 | 9.52 | 164940 | 1568267 | 0.07 | 0.74% |
| 2009-11-17 | 9.50 | 9.64 | 9.41 | 9.45 | 185493 | 1766958 | -0.03 | -0.32% |
| 2009-11-16 | 9.27 | 9.55 | 9.21 | 9.48 | 186850 | 1762513 | 0.20 | 2.15% |
| 2009-11-13 | 9.24 | 9.29 | 8.91 | 9.28 | 155654 | 1415521 | 0.03 | 0.32% |
| 2009-11-12 | 9.43 | 9.54 | 9.20 | 9.25 | 134753 | 1258660 | -0.11 | -1.18% |
| 2009-11-11 | 9.37 | 9.60 | 9.26 | 9.36 | 187649 | 1766169 | -0.07 | -0.74% |
| 2009-11-10 | 8.99 | 9.69 | 8.93 | 9.43 | 337754 | 3173054 | 0.58 | 6.55% |
| 2009-11-09 | 8.85 | 8.98 | 8.65 | 8.85 | 127079 | 1121752 | 0.00 | 0.00% |
| 2009-11-06 | 8.78 | 8.92 | 8.66 | 8.85 | 162628 | 1430378 | 0.16 | 1.84% |
| 2009-11-05 | 8.74 | 8.84 | 8.61 | 8.69 | 118798 | 1035652 | -0.05 | -0.57% |
| 2009-11-04 | 8.68 | 8.80 | 8.43 | 8.74 | 185121 | 1597372 | 0.04 | 0.46% |
| 2009-11-03 | 8.46 | 8.82 | 8.40 | 8.70 | 242974 | 2095193 | 0.62 | 7.67% |
| 2009-10-30 | 8.33 | 8.38 | 8.06 | 8.08 | 136425 | 1124119 | -0.10 | -1.22% |
| 2009-10-29 | 8.54 | 8.54 | 8.08 | 8.18 | 203447 | 1673008 | -0.52 | -5.98% |
| 2009-10-28 | 8.65 | 8.73 | 8.41 | 8.70 | 113940 | 977060 | 0.04 | 0.46% |
| 2009-10-27 | 8.76 | 8.85 | 8.56 | 8.66 | 151108 | 1316448 | -0.21 | -2.37% |
| 2009-10-26 | 8.73 | 8.92 | 8.66 | 8.87 | 187578 | 1642329 | 0.19 | 2.19% |
| 2009-10-23 | 8.77 | 9.05 | 8.56 | 8.68 | 250605 | 2206844 | -0.09 | -1.03% |
| 2009-10-22 | 8.70 | 9.10 | 8.65 | 8.77 | 201367 | 1781823 | -0.03 | -0.34% |
| 2009-10-21 | 8.88 | 9.30 | 8.79 | 8.80 | 296642 | 2692536 | -0.17 | -1.90% |
| 2009-10-20 | 8.82 | 9.30 | 8.82 | 8.97 | 507515 | 4570825 | 0.36 | 4.18% |
| 2009-10-19 | 7.81 | 8.61 | 7.72 | 8.61 | 266409 | 2227741 | 0.78 | 9.96% |
| 2009-10-16 | 7.85 | 8.10 | 7.65 | 7.83 | 212213 | 1662851 | 0.38 | 5.10% |
| 2009-10-15 | 7.28 | 7.49 | 7.25 | 7.45 | 101099 | 746905 | 0.23 | 3.19% |
| 2009-10-14 | 7.06 | 7.41 | 7.06 | 7.22 | 103002 | 750069 | 0.17 | 2.41% |
| 2009-10-13 | 6.93 | 7.07 | 6.90 | 7.05 | 34829 | 244288 | 0.12 | 1.73% |
| 2009-10-12 | 7.05 | 7.07 | 6.91 | 6.93 | 44753 | 313070 | -0.11 | -1.56% |
| 2009-10-09 | 6.91 | 7.05 | 6.84 | 7.04 | 43428 | 302958 | 0.28 | 4.14% |
| 2009-09-30 | 6.75 | 6.87 | 6.72 | 6.76 | 25914 | 176103 | 0.06 | 0.90% |
| 2009-09-29 | 6.59 | 6.75 | 6.50 | 6.70 | 43229 | 285995 | 0.11 | 1.67% |
| 2009-09-28 | 6.76 | 6.88 | 6.51 | 6.59 | 27234 | 182052 | -0.16 | -2.37% |
| N 2009-09-25 | 6.81 | 6.95 | 6.74 | 6.75 | 32134 | 219740 | -0.07 | -1.03% |
| N 2009-09-24 | 6.72 | 6.91 | 6.62 | 6.82 | 67921 | 461140 | 0.11 | 1.64% |
| 2009-09-23 | 6.99 | 7.09 | 6.65 | 6.71 | 61645 | 422776 | -0.31 | -4.42% |
| 2009-09-22 | 7.18 | 7.32 | 7.01 | 7.02 | 43109 | 308024 | -0.22 | -3.04% |
| 2009-09-21 | 7.08 | 7.25 | 6.95 | 7.24 | 60042 | 424363 | 0.05 | 0.69% |
| 2009-09-18 | 7.65 | 7.66 | 7.03 | 7.19 | 98362 | 730262 | -0.43 | -5.64% |
| 2009-09-17 | 7.54 | 7.69 | 7.51 | 7.62 | 80290 | 610917 | 0.07 | 0.93% |
| 2009-09-16 | 7.70 | 7.79 | 7.50 | 7.55 | 82873 | 632084 | -0.15 | -1.95% |
| 2009-09-15 | 7.62 | 7.76 | 7.52 | 7.70 | 84929 | 647629 | 0.13 | 1.72% |
| 2009-09-14 | 7.44 | 7.58 | 7.40 | 7.57 | 75932 | 569969 | 0.19 | 2.58% |
| 2009-09-11 | 7.38 | 7.50 | 7.32 | 7.38 | 65861 | 488891 | 0.07 | 0.96% |
| N 2009-09-10 | 7.29 | 7.50 | 7.13 | 7.31 | 84323 | 621559 | 0.01 | 0.14% |
| 2009-09-08 | 7.12 | 7.34 | 7.01 | 7.30 | 81769 | 590726 | 0.16 | 2.24% |
| 2009-09-07 | 7.17 | 7.33 | 7.08 | 7.14 | 75300 | 541913 | -0.01 | -0.14% |
| 2009-09-04 | 7.11 | 7.33 | 7.07 | 7.15 | 78532 | 565210 | 0.02 | 0.28% |
| 2009-09-03 | 6.69 | 7.18 | 6.68 | 7.13 | 96926 | 676943 | 0.48 | 7.22% |
| 2009-09-02 | 6.60 | 6.85 | 6.48 | 6.65 | 52979 | 352886 | -0.04 | -0.60% |
| 2009-09-01 | 6.56 | 6.90 | 6.55 | 6.69 | 58345 | 392641 | 0.13 | 1.98% |
| 2009-08-31 | 7.10 | 7.10 | 6.54 | 6.56 | 65419 | 439799 | -0.54 | -7.61% |
| 2009-08-28 | 7.40 | 7.53 | 7.05 | 7.10 | 83893 | 604939 | -0.40 | -5.33% |
| N 2009-08-27 | 7.61 | 7.86 | 7.31 | 7.50 | 138666 | 1053959 | 0.02 | 0.27% |
| N 2009-08-25 | 7.28 | 7.59 | 7.19 | 7.48 | 182026 | 1348257 | 0.13 | 1.77% |
| N 2009-08-24 | 7.23 | 7.46 | 7.15 | 7.35 | 91686 | 671080 | 0.14 | 1.94% |
| N 2009-08-21 | 6.98 | 7.26 | 6.91 | 7.21 | 90092 | 642069 | 0.20 | 2.85% |
| 2009-08-20 | 6.61 | 7.13 | 6.60 | 7.01 | 130647 | 900592 | 0.40 | 6.05% |
| 2009-08-19 | 7.20 | 7.28 | 6.50 | 6.61 | 116663 | 811062 | -0.61 | -8.45% |
| 2009-08-18 | 6.84 | 7.28 | 6.84 | 7.22 | 159205 | 1119003 | 0.20 | 2.85% |
| N 2009-08-17 | 7.80 | 7.80 | 7.02 | 7.02 | 116192 | 861416 | -0.78 | -10.00% |
| N 2009-08-14 | 7.74 | 8.15 | 7.60 | 7.80 | 176801 | 1406049 | 0.05 | 0.65% |
| 2009-08-13 | 7.67 | 7.86 | 7.46 | 7.75 | 82760 | 633816 | 0.07 | 0.91% |
| N 2009-08-12 | 7.80 | 7.82 | 7.46 | 7.68 | 135357 | 1040604 | -0.16 | -2.04% |
| N 2009-08-11 | 8.02 | 8.20 | 7.65 | 7.84 | 139186 | 1103310 | -0.17 | -2.12% |
| N 2009-08-03 | 8.00 | 8.05 | 7.60 | 8.01 | 175027 | 1381032 | 0.16 | 2.04% |
| 2009-07-31 | 7.60 | 7.88 | 7.48 | 7.85 | 155550 | 1197839 | 0.32 | 4.25% |
| 2009-07-30 | 7.74 | 7.93 | 7.22 | 7.53 | 173048 | 1307320 | -0.21 | -2.71% |
| 2009-07-29 | 8.58 | 8.60 | 7.74 | 7.74 | 198157 | 1611367 | -0.86 | -10.00% |
| 2009-07-28 | 8.41 | 8.69 | 8.30 | 8.60 | 200960 | 1708738 | 0.10 | 1.18% |
| 2009-07-27 | 8.40 | 8.58 | 8.33 | 8.50 | 251990 | 2119376 | 0.10 | 1.19% |
| 2009-07-24 | 8.67 | 8.75 | 8.27 | 8.40 | 192250 | 1625098 | -0.23 | -2.67% |
| N 2009-07-23 | 8.51 | 8.90 | 8.44 | 8.63 | 383771 | 3334904 | 0.00 | 0.00% |
| N 2009-07-22 | 7.90 | 8.71 | 7.85 | 8.63 | 475380 | 3940576 | 0.71 | 8.96% |
| N 2009-07-21 | 7.82 | 8.09 | 7.71 | 7.92 | 236243 | 1870878 | 0.12 | 1.54% |
| N 2009-07-20 | 7.75 | 7.85 | 7.61 | 7.80 | 146599 | 1133599 | 0.01 | 0.13% |
| N 2009-07-17 | 7.83 | 7.93 | 7.65 | 7.79 | 173172 | 1346171 | -0.09 | -1.14% |
| N 2009-07-16 | 8.03 | 8.10 | 7.85 | 7.88 | 201157 | 1603603 | -0.12 | -1.50% |
| 2009-07-15 | 8.10 | 8.12 | 7.91 | 8.00 | 180837 | 1444999 | -0.07 | -0.87% |
| 2009-07-14 | 7.91 | 8.09 | 7.89 | 8.07 | 211028 | 1685263 | 0.16 | 2.02% |
| 2009-07-13 | 7.91 | 8.10 | 7.80 | 7.91 | 188987 | 1501404 | -0.01 | -0.13% |
| 2009-07-10 | 7.78 | 8.10 | 7.70 | 7.92 | 220193 | 1741949 | 0.13 | 1.67% |
| 2009-07-09 | 7.86 | 7.90 | 7.65 | 7.79 | 149879 | 1162857 | -0.09 | -1.14% |
| 2009-07-08 | 7.49 | 7.97 | 7.45 | 7.88 | 211989 | 1633710 | 0.29 | 3.82% |
| 2009-07-07 | 7.73 | 7.80 | 7.50 | 7.59 | 180661 | 1375533 | -0.18 | -2.32% |
| 2009-07-06 | 8.05 | 8.30 | 7.70 | 7.77 | 416600 | 3302275 | -0.27 | -3.36% |
| 2009-07-03 | 7.55 | 8.24 | 7.50 | 8.04 | 373500 | 2969685 | 0.35 | 4.55% |
| 2009-07-02 | 7.41 | 7.70 | 7.27 | 7.69 | 322178 | 2403384 | 0.32 | 4.34% |
| 2009-07-01 | 7.02 | 7.60 | 7.01 | 7.37 | 321446 | 2375617 | 0.32 | 4.54% |
| 2009-06-30 | 7.18 | 7.20 | 6.99 | 7.05 | 140011 | 990924 | -0.10 | -1.40% |
| 2009-06-29 | 6.90 | 7.36 | 6.90 | 7.15 | 280497 | 2013951 | 0.25 | 3.62% |
| 2009-06-26 | 6.88 | 6.97 | 6.71 | 6.90 | 155673 | 1067006 | 0.08 | 1.17% |
| 2009-06-25 | 6.73 | 6.90 | 6.73 | 6.82 | 127584 | 870861 | 0.10 | 1.49% |
| 2009-06-24 | 6.61 | 6.82 | 6.61 | 6.72 | 73937 | 497462 | 0.09 | 1.36% |
| 2009-06-23 | 6.60 | 6.76 | 6.50 | 6.63 | 129851 | 859072 | -0.12 | -1.78% |
| 2009-06-22 | 6.93 | 7.02 | 6.70 | 6.75 | 116052 | 795980 | -0.11 | -1.60% |
| 2009-06-19 | 6.86 | 7.03 | 6.76 | 6.86 | 148750 | 1024107 | 0.01 | 0.15% |
| 2009-06-18 | 6.96 | 7.07 | 6.81 | 6.85 | 161439 | 1119576 | -0.21 | -2.98% |
| N 2009-06-17 | 6.75 | 7.17 | 6.51 | 7.06 | 243015 | 1671931 | 0.30 | 4.44% |
| 2009-06-15 | 6.58 | 6.82 | 6.57 | 6.76 | 106486 | 715403 | 0.14 | 2.12% |
| 2009-06-12 | 6.70 | 6.88 | 6.45 | 6.62 | 166704 | 1111557 | -0.17 | -2.50% |
| 2009-06-11 | 6.91 | 6.91 | 6.60 | 6.79 | 208708 | 1404321 | -0.14 | -2.02% |
| N 2009-06-10 | 6.98 | 7.30 | 6.89 | 6.93 | 260420 | 1843930 | -0.08 | -1.14% |
| N 2009-06-09 | 7.30 | 7.39 | 6.80 | 7.01 | 474032 | 3366384 | -0.03 | -0.43% |
| 2009-06-08 | 6.50 | 7.04 | 6.35 | 7.04 | 270152 | 1837289 | 0.64 | 10.00% |
| 2009-06-05 | 6.51 | 6.55 | 6.30 | 6.40 | 179210 | 1146213 | -0.09 | -1.39% |
| 2009-06-04 | 6.38 | 6.65 | 6.30 | 6.49 | 366964 | 2375115 | 0.11 | 1.72% |
| 2009-06-03 | 6.00 | 6.54 | 5.96 | 6.38 | 417941 | 2641540 | 0.42 | 7.05% |
| 2009-06-02 | 5.88 | 6.08 | 5.80 | 5.96 | 163437 | 969485 | 0.13 | 2.23% |
| N 2009-06-01 | 5.74 | 5.93 | 5.74 | 5.83 | 165173 | 964413 | 0.16 | 2.82% |
