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 | 9.35 | 9.53 | 9.18 | 9.25 | 128148 | 1196538 | -0.26 | -2.73% |
| 2009-11-26 | 10.02 | 10.09 | 9.40 | 9.51 | 201532 | 1974585 | -0.60 | -5.93% |
| 2009-11-25 | 9.71 | 10.12 | 9.67 | 10.11 | 168126 | 1662926 | 0.30 | 3.06% |
| 2009-11-24 | 10.60 | 10.62 | 9.80 | 9.81 | 263046 | 2691013 | -0.74 | -7.01% |
| 2009-11-23 | 10.35 | 10.71 | 10.26 | 10.55 | 208934 | 2192074 | 0.25 | 2.43% |
| 2009-11-20 | 10.19 | 10.45 | 10.03 | 10.30 | 199560 | 2045888 | 0.07 | 0.68% |
| 2009-11-19 | 10.05 | 10.25 | 9.94 | 10.23 | 202548 | 2050184 | 0.19 | 1.89% |
| 2009-11-18 | 10.18 | 10.18 | 9.88 | 10.04 | 156368 | 1571060 | -0.11 | -1.08% |
| 2009-11-17 | 10.11 | 10.20 | 9.95 | 10.15 | 190576 | 1918936 | 0.04 | 0.40% |
| 2009-11-16 | 9.76 | 10.30 | 9.76 | 10.11 | 281269 | 2842973 | 0.34 | 3.48% |
| 2009-11-13 | 9.59 | 9.88 | 9.51 | 9.77 | 282769 | 2738474 | -0.10 | -1.01% |
| 2009-11-12 | 9.85 | 10.34 | 9.85 | 9.87 | 570983 | 5775554 | 0.47 | 5.00% |
| 2009-11-11 | 9.21 | 9.46 | 9.15 | 9.40 | 149405 | 1390121 | 0.11 | 1.18% |
| 2009-11-10 | 9.34 | 9.47 | 9.26 | 9.29 | 146469 | 1371073 | -0.05 | -0.54% |
| 2009-11-09 | 9.38 | 9.40 | 9.16 | 9.34 | 156331 | 1451492 | 0.00 | 0.00% |
| 2009-11-06 | 9.43 | 9.49 | 9.26 | 9.34 | 193287 | 1811001 | 0.02 | 0.21% |
| 2009-11-05 | 9.35 | 9.43 | 9.23 | 9.32 | 174736 | 1626559 | -0.10 | -1.06% |
| 2009-11-04 | 9.14 | 9.50 | 9.02 | 9.42 | 293498 | 2716335 | 0.31 | 3.40% |
| 2009-11-03 | 9.02 | 9.19 | 8.90 | 9.11 | 160116 | 1454529 | 0.11 | 1.22% |
| 2009-11-02 | 8.40 | 9.10 | 8.38 | 9.00 | 171950 | 1527272 | 0.36 | 4.17% |
| 2009-10-30 | 8.60 | 8.80 | 8.49 | 8.64 | 99425 | 861098 | 0.16 | 1.89% |
| 2009-10-29 | 8.62 | 8.68 | 8.42 | 8.48 | 96300 | 824269 | -0.33 | -3.75% |
| 2009-10-28 | 8.80 | 8.92 | 8.53 | 8.81 | 128905 | 1125139 | -0.03 | -0.34% |
| 2009-10-27 | 9.25 | 9.25 | 8.81 | 8.84 | 152647 | 1379930 | -0.50 | -5.35% |
| 2009-10-26 | 9.16 | 9.35 | 9.07 | 9.34 | 186581 | 1720019 | 0.22 | 2.41% |
| 2009-10-23 | 9.09 | 9.26 | 9.02 | 9.12 | 137963 | 1260132 | 0.11 | 1.22% |
| 2009-10-22 | 9.14 | 9.19 | 9.00 | 9.01 | 119869 | 1087191 | -0.13 | -1.42% |
| 2009-10-21 | 9.15 | 9.35 | 9.03 | 9.14 | 190579 | 1755586 | -0.06 | -0.65% |
| 2009-10-20 | 9.18 | 9.22 | 9.04 | 9.20 | 156879 | 1431985 | 0.06 | 0.66% |
| 2009-10-19 | 8.88 | 9.15 | 8.81 | 9.14 | 138660 | 1253978 | 0.18 | 2.01% |
| 2009-10-16 | 9.00 | 9.12 | 8.71 | 8.96 | 128527 | 1139617 | -0.11 | -1.21% |
| 2009-10-15 | 9.03 | 9.24 | 8.97 | 9.07 | 187673 | 1711848 | 0.12 | 1.34% |
| 2009-10-14 | 8.88 | 9.05 | 8.81 | 8.95 | 143930 | 1284385 | 0.10 | 1.13% |
| 2009-10-13 | 8.82 | 8.90 | 8.72 | 8.85 | 97072 | 855144 | 0.03 | 0.34% |
| 2009-10-12 | 9.03 | 9.08 | 8.74 | 8.82 | 172879 | 1537652 | -0.25 | -2.76% |
| 2009-10-09 | 8.68 | 9.12 | 8.66 | 9.07 | 209153 | 1860457 | 0.44 | 5.10% |
| 2009-09-30 | 8.77 | 8.90 | 8.62 | 8.63 | 235258 | 2066925 | -0.17 | -1.93% |
| 2009-09-29 | 8.60 | 8.89 | 8.40 | 8.80 | 231218 | 2021830 | 0.13 | 1.50% |
| 2009-09-28 | 8.38 | 8.95 | 8.38 | 8.67 | 175704 | 1526243 | 0.32 | 3.83% |
| N 2009-09-25 | 8.28 | 8.54 | 8.18 | 8.35 | 73113 | 610325 | 0.08 | 0.97% |
| 2009-09-24 | 8.30 | 8.50 | 8.00 | 8.27 | 96994 | 797928 | -0.10 | -1.20% |
| 2009-09-23 | 8.69 | 8.89 | 8.28 | 8.37 | 113813 | 972084 | -0.37 | -4.23% |
| 2009-09-22 | 9.11 | 9.25 | 8.71 | 8.74 | 283755 | 2583304 | -0.40 | -4.38% |
| 2009-09-21 | 8.60 | 9.16 | 8.37 | 9.14 | 270144 | 2401009 | 0.40 | 4.58% |
| 2009-09-18 | 9.05 | 9.07 | 8.50 | 8.74 | 179218 | 1581150 | -0.33 | -3.64% |
| 2009-09-17 | 8.96 | 9.23 | 8.92 | 9.07 | 283304 | 2573490 | 0.03 | 0.33% |
| 2009-09-16 | 8.62 | 9.36 | 8.51 | 9.04 | 362485 | 3268532 | 0.42 | 4.87% |
| 2009-09-15 | 8.50 | 8.65 | 8.34 | 8.62 | 152016 | 1294518 | 0.12 | 1.41% |
| 2009-09-14 | 8.35 | 8.56 | 8.29 | 8.50 | 114696 | 965941 | 0.20 | 2.41% |
| 2009-09-11 | 8.20 | 8.44 | 8.14 | 8.30 | 86955 | 721259 | 0.16 | 1.97% |
| 2009-09-10 | 8.29 | 8.29 | 8.11 | 8.14 | 69354 | 567278 | -0.19 | -2.28% |
| 2009-09-09 | 8.29 | 8.47 | 8.14 | 8.33 | 110947 | 919464 | -0.07 | -0.83% |
| 2009-09-08 | 8.21 | 8.64 | 8.20 | 8.40 | 170379 | 1434070 | 0.32 | 3.96% |
| 2009-09-07 | 7.95 | 8.30 | 7.92 | 8.08 | 135639 | 1104370 | 0.21 | 2.67% |
| 2009-09-04 | 7.83 | 7.98 | 7.72 | 7.87 | 87680 | 687741 | 0.02 | 0.26% |
| 2009-09-03 | 7.47 | 7.87 | 7.42 | 7.85 | 90715 | 697907 | 0.39 | 5.23% |
| 2009-09-02 | 7.35 | 7.51 | 7.30 | 7.46 | 52511 | 389152 | 0.03 | 0.40% |
| 2009-09-01 | 7.39 | 7.61 | 7.33 | 7.43 | 67818 | 507642 | 0.00 | 0.00% |
| 2009-08-31 | 8.03 | 8.03 | 7.41 | 7.43 | 101256 | 773182 | -0.69 | -8.50% |
| 2009-08-28 | 8.35 | 8.43 | 8.03 | 8.12 | 95974 | 782663 | -0.28 | -3.33% |
| 2009-08-27 | 8.27 | 8.58 | 8.18 | 8.40 | 134384 | 1129461 | 0.18 | 2.19% |
| 2009-08-26 | 8.02 | 8.35 | 7.88 | 8.22 | 102517 | 838222 | 0.21 | 2.62% |
| 2009-08-25 | 8.33 | 8.44 | 7.75 | 8.01 | 122667 | 983693 | -0.38 | -4.53% |
| 2009-08-24 | 8.30 | 8.44 | 8.20 | 8.39 | 123452 | 1026896 | -0.01 | -0.12% |
| 2009-08-21 | 8.06 | 8.43 | 7.95 | 8.40 | 149909 | 1227287 | 0.34 | 4.22% |
| 2009-08-20 | 7.64 | 8.07 | 7.50 | 8.06 | 122624 | 961649 | 0.47 | 6.19% |
| 2009-08-19 | 8.30 | 8.32 | 7.50 | 7.59 | 112768 | 892187 | -0.76 | -9.10% |
| 2009-08-18 | 8.12 | 8.40 | 7.81 | 8.35 | 105978 | 866044 | 0.17 | 2.08% |
| 2009-08-17 | 8.87 | 9.02 | 8.17 | 8.18 | 131029 | 1123132 | -0.81 | -9.01% |
| 2009-08-14 | 9.35 | 9.46 | 8.91 | 8.99 | 109081 | 997068 | -0.36 | -3.85% |
| 2009-08-13 | 9.42 | 9.52 | 9.08 | 9.35 | 87965 | 818884 | -0.06 | -0.64% |
| 2009-08-12 | 10.08 | 10.08 | 9.31 | 9.41 | 131683 | 1271810 | -0.71 | -7.02% |
| 2009-08-11 | 9.98 | 10.23 | 9.88 | 10.12 | 94755 | 951708 | 0.20 | 2.02% |
| 2009-08-10 | 10.10 | 10.17 | 9.75 | 9.92 | 109137 | 1085681 | -0.05 | -0.50% |
| 2009-08-07 | 10.25 | 10.46 | 9.85 | 9.97 | 146385 | 1487299 | -0.25 | -2.45% |
| 2009-08-06 | 10.61 | 10.75 | 10.06 | 10.22 | 201974 | 2090402 | -0.60 | -5.54% |
| 2009-08-05 | 10.97 | 11.03 | 10.60 | 10.82 | 196199 | 2124140 | -0.12 | -1.10% |
| 2009-08-04 | 10.85 | 11.00 | 10.45 | 10.94 | 242702 | 2602362 | 0.06 | 0.55% |
| 2009-08-03 | 10.66 | 11.02 | 10.55 | 10.88 | 291575 | 3163879 | 0.21 | 1.97% |
| 2009-07-31 | 10.14 | 10.80 | 9.90 | 10.67 | 301537 | 3132258 | 0.58 | 5.75% |
| 2009-07-30 | 9.99 | 10.19 | 9.50 | 10.09 | 251052 | 2481502 | 0.21 | 2.13% |
| 2009-07-29 | 10.50 | 10.85 | 9.53 | 9.88 | 345578 | 3561079 | -0.71 | -6.70% |
| N 2009-07-28 | 11.07 | 11.28 | 10.51 | 10.59 | 559155 | 6030181 | 0.23 | 2.22% |
| N 2009-07-27 | 9.76 | 10.36 | 9.76 | 10.36 | 125368 | 1288761 | 0.93 | 9.86% |
| N 2009-07-24 | 9.71 | 9.84 | 9.28 | 9.43 | 244657 | 2347294 | -0.20 | -2.08% |
| 2009-07-23 | 9.56 | 9.80 | 9.50 | 9.63 | 197817 | 1909178 | 0.01 | 0.10% |
| 2009-07-22 | 9.31 | 9.64 | 9.26 | 9.62 | 243656 | 2296656 | 0.38 | 4.11% |
| 2009-07-21 | 9.52 | 9.85 | 9.20 | 9.24 | 266132 | 2537454 | -0.25 | -2.63% |
| 2009-07-20 | 9.20 | 9.66 | 9.20 | 9.49 | 277186 | 2616776 | 0.35 | 3.83% |
| 2009-07-17 | 9.10 | 9.22 | 8.99 | 9.14 | 176416 | 1606460 | 0.04 | 0.44% |
| 2009-07-16 | 9.01 | 9.39 | 8.91 | 9.10 | 290296 | 2657957 | 0.12 | 1.34% |
| 2009-07-15 | 9.16 | 9.18 | 8.93 | 8.98 | 204436 | 1847907 | -0.12 | -1.32% |
| 2009-07-14 | 8.88 | 9.10 | 8.80 | 9.10 | 213302 | 1917647 | 0.25 | 2.83% |
| 2009-07-13 | 9.00 | 9.05 | 8.80 | 8.85 | 153584 | 1366229 | -0.13 | -1.45% |
| 2009-07-10 | 9.06 | 9.25 | 8.97 | 8.98 | 178056 | 1617458 | -0.08 | -0.88% |
| 2009-07-09 | 9.01 | 9.18 | 8.90 | 9.06 | 187208 | 1691151 | 0.08 | 0.89% |
| 2009-07-08 | 8.70 | 9.06 | 8.60 | 8.98 | 190539 | 1674118 | 0.22 | 2.51% |
| N 2009-07-07 | 8.90 | 8.95 | 8.69 | 8.76 | 193500 | 1700737 | -0.18 | -2.01% |
| N 2009-07-06 | 8.70 | 9.33 | 8.70 | 8.94 | 407349 | 3663793 | 0.39 | 4.56% |
| 2009-07-03 | 8.41 | 8.65 | 8.30 | 8.55 | 187292 | 1584366 | 0.05 | 0.59% |
| 2009-07-02 | 8.63 | 8.70 | 8.36 | 8.50 | 176047 | 1495240 | -0.13 | -1.51% |
| 2009-07-01 | 8.50 | 8.78 | 8.47 | 8.63 | 218251 | 1886783 | 0.16 | 1.89% |
| 2009-06-30 | 8.32 | 8.51 | 8.24 | 8.47 | 147498 | 1240032 | 0.18 | 2.17% |
| 2009-06-29 | 8.48 | 8.51 | 8.23 | 8.29 | 162084 | 1349792 | -0.15 | -1.78% |
| 2009-06-25 | 8.68 | 8.75 | 8.42 | 8.44 | 163698 | 1401609 | -0.19 | -2.20% |
| 2009-06-24 | 8.44 | 8.67 | 8.31 | 8.63 | 200920 | 1703277 | 0.18 | 2.13% |
| N 2009-06-23 | 8.44 | 8.62 | 8.38 | 8.45 | 205405 | 1743915 | -0.07 | -0.82% |
| N 2009-06-22 | 8.95 | 8.99 | 8.49 | 8.52 | 306367 | 2662391 | -0.35 | -3.95% |
| 2009-06-19 | 8.95 | 9.39 | 8.76 | 8.87 | 504926 | 4582861 | -0.08 | -0.89% |
| 2009-06-18 | 8.49 | 9.34 | 8.41 | 8.95 | 546359 | 4829107 | 0.40 | 4.68% |
| 2009-06-17 | 8.37 | 8.67 | 8.20 | 8.55 | 538190 | 4532547 | 0.10 | 1.18% |
| 2009-06-16 | 7.64 | 8.45 | 7.58 | 8.45 | 606039 | 4969026 | 0.77 | 10.03% |
| 2009-06-15 | 7.58 | 7.69 | 7.52 | 7.68 | 73576 | 559260 | 0.09 | 1.19% |
| 2009-06-12 | 7.63 | 7.84 | 7.51 | 7.59 | 130846 | 1008343 | -0.04 | -0.52% |
| 2009-06-11 | 7.74 | 7.83 | 7.61 | 7.63 | 128483 | 993326 | -0.10 | -1.29% |
| 2009-06-10 | 7.64 | 7.79 | 7.60 | 7.73 | 139048 | 1071365 | 0.08 | 1.05% |
| 2009-06-09 | 7.52 | 7.66 | 7.31 | 7.65 | 126430 | 942614 | 0.12 | 1.59% |
| 2009-06-08 | 7.61 | 7.66 | 7.50 | 7.53 | 106262 | 803938 | -0.08 | -1.05% |
| 2009-06-05 | 7.75 | 7.80 | 7.60 | 7.61 | 113945 | 874640 | -0.16 | -2.06% |
| 2009-06-04 | 7.70 | 7.85 | 7.66 | 7.77 | 145628 | 1127434 | 0.04 | 0.52% |
| 2009-06-03 | 7.60 | 7.76 | 7.58 | 7.73 | 131356 | 1007656 | 0.11 | 1.44% |
| 2009-06-02 | 7.68 | 7.72 | 7.58 | 7.62 | 108924 | 831180 | -0.05 | -0.65% |
| 2009-06-01 | 7.60 | 7.74 | 7.54 | 7.67 | 93483 | 715107 | 0.13 | 1.72% |
