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 | 10.20 | 10.28 | 9.75 | 9.82 | 103445 | 1039247 | -0.49 | -4.75% |
| 2009-11-25 | 9.60 | 10.50 | 9.45 | 10.31 | 170600 | 1727184 | 0.71 | 7.40% |
| 2009-11-24 | 9.94 | 10.05 | 9.47 | 9.60 | 201298 | 1975536 | -0.34 | -3.42% |
| 2009-11-23 | 9.15 | 9.94 | 9.14 | 9.94 | 291417 | 2881262 | 0.90 | 9.96% |
| 2009-11-20 | 8.80 | 9.15 | 8.72 | 9.04 | 102089 | 914692 | 0.23 | 2.61% |
| 2009-11-19 | 8.71 | 8.90 | 8.62 | 8.81 | 66824 | 584638 | 0.13 | 1.50% |
| 2009-11-18 | 8.75 | 8.80 | 8.60 | 8.68 | 59425 | 516634 | -0.05 | -0.57% |
| 2009-11-17 | 8.61 | 8.75 | 8.51 | 8.73 | 80415 | 695982 | 0.15 | 1.75% |
| 2009-11-16 | 8.48 | 8.70 | 8.48 | 8.58 | 81088 | 693538 | 0.16 | 1.90% |
| 2009-11-13 | 8.27 | 8.42 | 8.19 | 8.42 | 57901 | 482106 | 0.18 | 2.18% |
| 2009-11-11 | 8.31 | 8.35 | 8.18 | 8.24 | 53875 | 442576 | -0.14 | -1.67% |
| 2009-11-10 | 8.55 | 8.59 | 8.34 | 8.38 | 63276 | 532514 | -0.17 | -1.99% |
| 2009-11-09 | 8.50 | 8.63 | 8.47 | 8.55 | 49631 | 423806 | 0.05 | 0.59% |
| 2009-11-06 | 8.48 | 8.66 | 8.46 | 8.50 | 55773 | 476685 | 0.02 | 0.24% |
| 2009-11-05 | 8.40 | 8.51 | 8.36 | 8.48 | 40241 | 340210 | 0.04 | 0.47% |
| 2009-11-04 | 8.48 | 8.55 | 8.30 | 8.44 | 45432 | 383670 | -0.11 | -1.29% |
| 2009-11-03 | 8.35 | 8.63 | 8.26 | 8.55 | 82671 | 695397 | 0.26 | 3.14% |
| 2009-11-02 | 8.17 | 8.36 | 7.91 | 8.29 | 45619 | 371881 | 0.03 | 0.36% |
| 2009-10-30 | 8.29 | 8.35 | 8.23 | 8.26 | 30477 | 252642 | 0.04 | 0.49% |
| 2009-10-29 | 8.35 | 8.35 | 8.19 | 8.22 | 33021 | 272062 | -0.12 | -1.44% |
| 2009-10-28 | 8.25 | 8.36 | 8.17 | 8.34 | 46124 | 381222 | 0.06 | 0.72% |
| 2009-10-27 | 8.38 | 8.48 | 8.21 | 8.28 | 58099 | 483365 | -0.08 | -0.96% |
| 2009-10-26 | 8.33 | 8.46 | 8.18 | 8.36 | 48687 | 403665 | -0.05 | -0.59% |
| 2009-10-23 | 8.40 | 8.51 | 8.35 | 8.41 | 48633 | 410229 | -0.04 | -0.47% |
| 2009-10-22 | 8.43 | 8.51 | 8.20 | 8.45 | 57526 | 481564 | 0.01 | 0.12% |
| 2009-10-21 | 8.46 | 8.55 | 8.38 | 8.44 | 71828 | 607194 | -0.05 | -0.59% |
| 2009-10-20 | 8.78 | 8.78 | 8.44 | 8.49 | 139069 | 1187997 | -0.31 | -3.52% |
| 2009-10-19 | 9.01 | 9.03 | 8.71 | 8.80 | 83253 | 731208 | -0.19 | -2.11% |
| 2009-10-16 | 8.90 | 9.08 | 8.77 | 8.99 | 30207 | 270389 | 0.06 | 0.67% |
| 2009-10-15 | 8.99 | 9.01 | 8.80 | 8.93 | 30841 | 274681 | -0.08 | -0.89% |
| 2009-10-14 | 8.88 | 9.08 | 8.76 | 9.01 | 47686 | 427102 | 0.19 | 2.15% |
| 2009-10-13 | 8.68 | 8.94 | 8.66 | 8.82 | 17969 | 158492 | -0.01 | -0.11% |
| 2009-10-12 | 8.60 | 9.00 | 8.48 | 8.83 | 42971 | 379877 | 0.28 | 3.27% |
| 2009-10-09 | 7.88 | 8.56 | 7.88 | 8.55 | 29999 | 249459 | 0.70 | 8.92% |
| 2009-09-30 | 8.30 | 8.30 | 7.76 | 7.85 | 19286 | 154162 | -0.20 | -2.48% |
| 2009-09-29 | 8.00 | 8.20 | 7.53 | 8.05 | 26222 | 208151 | 0.05 | 0.62% |
| 2009-09-28 | 8.30 | 8.46 | 7.90 | 8.00 | 21837 | 179058 | -0.32 | -3.85% |
| 2009-09-25 | 8.38 | 8.48 | 8.16 | 8.32 | 25632 | 213091 | -0.06 | -0.72% |
| 2009-09-24 | 8.55 | 8.70 | 8.36 | 8.38 | 51134 | 435900 | -0.17 | -1.99% |
| 2009-09-23 | 9.10 | 9.23 | 8.51 | 8.55 | 78904 | 696626 | -0.60 | -6.56% |
| 2009-09-22 | 8.77 | 9.17 | 8.75 | 9.15 | 85019 | 763833 | 0.23 | 2.58% |
| N 2009-09-21 | 8.95 | 9.04 | 8.73 | 8.92 | 61097 | 541701 | -0.03 | -0.34% |
| 2009-09-18 | 8.83 | 9.04 | 8.66 | 8.95 | 80159 | 709667 | 0.12 | 1.36% |
| 2009-09-17 | 8.90 | 9.08 | 8.71 | 8.83 | 80871 | 716904 | -0.10 | -1.12% |
| 2009-09-16 | 8.77 | 9.08 | 8.56 | 8.93 | 85122 | 756885 | 0.14 | 1.59% |
| 2009-09-15 | 8.64 | 9.08 | 8.00 | 8.79 | 136237 | 1207856 | 0.15 | 1.74% |
| 2009-09-14 | 8.48 | 8.76 | 8.41 | 8.64 | 52800 | 454725 | 0.16 | 1.89% |
| 2009-09-11 | 8.45 | 8.65 | 8.40 | 8.48 | 40062 | 341418 | -0.16 | -1.85% |
| 2009-09-10 | 8.60 | 8.88 | 8.50 | 8.64 | 53523 | 464395 | 0.01 | 0.12% |
| N 2009-09-09 | 8.75 | 8.87 | 8.47 | 8.63 | 67205 | 583039 | -0.17 | -1.93% |
| N 2009-09-08 | 8.42 | 8.99 | 8.29 | 8.80 | 85129 | 728466 | 0.30 | 3.53% |
| 2009-09-07 | 8.45 | 8.57 | 8.26 | 8.50 | 88532 | 746083 | 0.07 | 0.83% |
| 2009-09-04 | 8.25 | 8.52 | 8.21 | 8.43 | 86936 | 729882 | 0.07 | 0.84% |
| N 2009-09-03 | 8.18 | 8.42 | 7.95 | 8.36 | 83749 | 690197 | 0.20 | 2.45% |
| 2009-09-02 | 8.00 | 8.48 | 7.91 | 8.16 | 85882 | 709147 | -0.10 | -1.21% |
| 2009-09-01 | 7.64 | 8.27 | 7.45 | 8.26 | 58736 | 472316 | 0.74 | 9.84% |
| 2009-08-31 | 8.00 | 8.00 | 7.41 | 7.52 | 31595 | 239932 | -0.41 | -5.17% |
| 2009-08-28 | 7.81 | 8.13 | 7.80 | 7.93 | 26302 | 208538 | -0.07 | -0.88% |
| 2009-08-27 | 7.76 | 8.40 | 7.72 | 8.00 | 55451 | 449739 | 0.17 | 2.17% |
| 2009-08-26 | 7.50 | 8.00 | 7.42 | 7.83 | 58695 | 460716 | 0.13 | 1.69% |
| N 2009-08-25 | 7.54 | 7.75 | 7.11 | 7.70 | 41826 | 311189 | -0.04 | -0.52% |
| 2009-08-24 | 7.28 | 7.94 | 7.28 | 7.74 | 61771 | 469765 | 0.46 | 6.32% |
| 2009-08-21 | 6.30 | 7.28 | 6.30 | 7.28 | 69593 | 495101 | 0.66 | 9.97% |
| 2009-08-20 | 6.41 | 6.69 | 6.39 | 6.62 | 18432 | 121025 | 0.18 | 2.79% |
| 2009-08-19 | 6.77 | 6.77 | 6.40 | 6.44 | 24835 | 162289 | -0.39 | -5.71% |
| 2009-08-18 | 6.68 | 6.86 | 6.41 | 6.83 | 49623 | 329486 | -0.29 | -4.07% |
| 2009-08-17 | 7.78 | 7.96 | 7.12 | 7.12 | 62037 | 467068 | -0.79 | -9.99% |
| 2009-08-14 | 7.46 | 8.00 | 7.35 | 7.91 | 91358 | 707882 | 0.41 | 5.47% |
| N 2009-08-13 | 7.11 | 7.50 | 7.07 | 7.50 | 31174 | 227330 | 0.15 | 2.04% |
| N 2009-08-12 | 7.39 | 7.44 | 6.93 | 7.35 | 33104 | 235799 | -0.03 | -0.41% |
| 2009-08-10 | 7.46 | 7.54 | 7.20 | 7.38 | 21995 | 162053 | -0.06 | -0.81% |
| 2009-08-07 | 7.54 | 7.67 | 7.40 | 7.44 | 22997 | 173089 | -0.14 | -1.85% |
| 2009-08-06 | 7.80 | 7.80 | 7.50 | 7.58 | 29463 | 223721 | -0.23 | -2.94% |
| 2009-08-05 | 8.05 | 8.10 | 7.65 | 7.81 | 38875 | 304902 | -0.23 | -2.86% |
| 2009-08-04 | 8.01 | 8.15 | 7.92 | 8.04 | 62480 | 501824 | 0.08 | 1.00% |
| 2009-08-03 | 7.68 | 7.97 | 7.60 | 7.96 | 42012 | 329698 | 0.23 | 2.98% |
| 2009-07-31 | 7.40 | 7.78 | 7.29 | 7.73 | 37602 | 282418 | 0.40 | 5.46% |
| 2009-07-30 | 7.43 | 7.63 | 7.10 | 7.33 | 37708 | 275367 | -0.14 | -1.87% |
| 2009-07-29 | 8.04 | 8.04 | 7.25 | 7.47 | 45620 | 355436 | -0.59 | -7.32% |
| N 2009-07-28 | 7.94 | 8.06 | 7.82 | 8.06 | 50475 | 399978 | 0.12 | 1.51% |
| N 2009-07-27 | 8.01 | 8.05 | 7.87 | 7.94 | 48982 | 388190 | -0.06 | -0.75% |
| N 2009-07-24 | 8.05 | 8.17 | 7.91 | 8.00 | 40703 | 325688 | -0.05 | -0.62% |
| N 2009-07-23 | 8.10 | 8.26 | 8.00 | 8.05 | 41644 | 337684 | -0.05 | -0.62% |
| N 2009-07-22 | 8.00 | 8.18 | 7.90 | 8.10 | 36951 | 298185 | 0.14 | 1.76% |
| 2009-07-21 | 8.45 | 8.45 | 7.92 | 7.96 | 54532 | 445014 | -0.37 | -4.44% |
| 2009-07-20 | 8.40 | 9.14 | 8.32 | 8.33 | 113281 | 962163 | 0.02 | 0.24% |
| 2009-07-17 | 7.99 | 8.38 | 7.91 | 8.31 | 56692 | 462545 | 0.25 | 3.10% |
| 2009-07-16 | 8.20 | 8.22 | 8.05 | 8.06 | 24504 | 198340 | -0.11 | -1.35% |
| 2009-07-15 | 8.20 | 8.21 | 8.05 | 8.17 | 31715 | 258031 | -0.07 | -0.85% |
| 2009-07-14 | 8.21 | 8.53 | 8.21 | 8.24 | 59833 | 499661 | 0.04 | 0.49% |
| 2009-07-13 | 8.08 | 8.21 | 7.91 | 8.20 | 43679 | 351623 | 0.18 | 2.24% |
| 2009-07-10 | 8.05 | 8.08 | 7.90 | 8.02 | 32391 | 258254 | 0.03 | 0.38% |
| 2009-07-09 | 7.78 | 8.05 | 7.77 | 7.99 | 29969 | 238802 | 0.21 | 2.70% |
| 2009-07-08 | 7.78 | 7.79 | 7.65 | 7.78 | 16554 | 127623 | -0.01 | -0.13% |
| 2009-07-07 | 7.75 | 7.90 | 7.62 | 7.79 | 23221 | 180637 | 0.07 | 0.91% |
| 2009-07-06 | 7.95 | 7.95 | 7.67 | 7.72 | 44258 | 343013 | -0.25 | -3.14% |
| 2009-07-03 | 8.00 | 8.16 | 7.94 | 7.97 | 39888 | 319920 | -0.08 | -0.99% |
| 2009-07-02 | 7.75 | 8.10 | 7.70 | 8.05 | 50924 | 406534 | 0.30 | 3.87% |
| 2009-07-01 | 7.60 | 7.88 | 7.51 | 7.75 | 32636 | 252921 | 0.15 | 1.97% |
| 2009-06-30 | 7.80 | 7.84 | 7.53 | 7.60 | 31085 | 237306 | -0.20 | -2.56% |
| 2009-06-29 | 7.68 | 7.86 | 7.61 | 7.80 | 40933 | 317943 | 0.07 | 0.91% |
| 2009-06-26 | 7.66 | 7.89 | 7.50 | 7.73 | 59052 | 454432 | -0.07 | -0.90% |
| 2009-06-25 | 8.07 | 8.07 | 7.77 | 7.80 | 65402 | 516748 | -0.42 | -5.11% |
| N 2009-06-24 | 8.15 | 8.45 | 7.81 | 8.22 | 134477 | 1088902 | -0.30 | -3.52% |
| N 2009-06-23 | 8.01 | 8.80 | 7.99 | 8.52 | 152672 | 1304218 | 0.52 | 6.50% |
| 2009-06-22 | 7.94 | 8.24 | 7.85 | 8.00 | 55099 | 440156 | 0.03 | 0.38% |
| 2009-06-19 | 8.08 | 8.34 | 7.86 | 7.97 | 64918 | 525403 | -0.25 | -3.04% |
| N 2009-06-18 | 8.26 | 8.40 | 7.82 | 8.22 | 123393 | 996360 | 0.11 | 1.36% |
| 2009-06-17 | 7.41 | 8.14 | 7.41 | 8.11 | 104664 | 825972 | 0.71 | 9.60% |
| 2009-06-16 | 7.23 | 7.65 | 7.12 | 7.40 | 66575 | 496871 | 0.15 | 2.07% |
| 2009-06-15 | 7.05 | 7.31 | 6.85 | 7.25 | 47333 | 337643 | 0.20 | 2.84% |
| 2009-06-12 | 7.03 | 7.46 | 6.80 | 7.05 | 81785 | 585438 | -0.06 | -0.84% |
| 2009-06-11 | 6.82 | 7.50 | 6.72 | 7.11 | 90127 | 645806 | 0.27 | 3.95% |
| 2009-06-10 | 6.81 | 6.93 | 6.70 | 6.84 | 53576 | 363745 | -0.06 | -0.87% |
| 2009-06-09 | 6.50 | 6.98 | 6.41 | 6.90 | 82047 | 552574 | 0.44 | 6.81% |
| 2009-06-08 | 6.26 | 6.66 | 6.26 | 6.46 | 63391 | 410875 | 0.21 | 3.36% |
| 2009-06-05 | 6.30 | 6.38 | 6.15 | 6.25 | 28991 | 181997 | -0.02 | -0.32% |
| 2009-06-04 | 6.38 | 6.38 | 6.18 | 6.27 | 38095 | 239050 | -0.11 | -1.72% |
| 2009-06-03 | 6.06 | 6.42 | 6.05 | 6.38 | 95707 | 601279 | 0.35 | 5.80% |
| 2009-06-02 | 6.15 | 6.18 | 6.02 | 6.03 | 44764 | 271858 | -0.10 | -1.63% |
| 2009-06-01 | 6.19 | 6.25 | 6.11 | 6.13 | 80820 | 498969 | 0.00 | 0.00% |
| 2009-05-27 | 6.06 | 6.25 | 6.00 | 6.13 | 29701 | 182175 | -0.02 | -0.33% |
| 2009-05-26 | 6.11 | 6.18 | 6.01 | 6.15 | 31188 | 189575 | 0.03 | 0.49% |
