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 | 8.19 | 8.36 | 8.02 | 8.09 | 206308 | 1677114 | -0.20 | -2.41% |
| 2009-11-26 | 8.70 | 8.74 | 8.25 | 8.29 | 307551 | 2601526 | -0.39 | -4.49% |
| 2009-11-25 | 8.40 | 8.74 | 8.22 | 8.68 | 352642 | 2986085 | 0.23 | 2.72% |
| 2009-11-24 | 8.90 | 9.07 | 8.35 | 8.45 | 553155 | 4873772 | -0.44 | -4.95% |
| 2009-11-23 | 8.85 | 8.93 | 8.68 | 8.89 | 335965 | 2965815 | 0.02 | 0.23% |
| 2009-11-20 | 8.68 | 9.09 | 8.64 | 8.87 | 604277 | 5373953 | 0.22 | 2.54% |
| 2009-11-19 | 8.69 | 8.75 | 8.50 | 8.65 | 333178 | 2869093 | -0.03 | -0.35% |
| 2009-11-18 | 8.67 | 8.75 | 8.60 | 8.68 | 296402 | 2563780 | 0.02 | 0.23% |
| 2009-11-17 | 8.67 | 8.79 | 8.50 | 8.66 | 385461 | 3332802 | 0.01 | 0.12% |
| 2009-11-16 | 8.40 | 8.85 | 8.36 | 8.65 | 539063 | 4630294 | 0.26 | 3.10% |
| 2009-11-13 | 8.45 | 8.55 | 8.21 | 8.39 | 472901 | 3953261 | -0.15 | -1.76% |
| 2009-11-12 | 7.86 | 8.60 | 7.80 | 8.54 | 830138 | 6946378 | 0.70 | 8.93% |
| 2009-11-11 | 7.74 | 7.84 | 7.63 | 7.84 | 185198 | 1430050 | 0.08 | 1.03% |
| 2009-11-10 | 7.79 | 7.85 | 7.73 | 7.76 | 179441 | 1394117 | -0.03 | -0.39% |
| 2009-11-09 | 7.89 | 7.93 | 7.67 | 7.79 | 237871 | 1854488 | -0.06 | -0.76% |
| 2009-11-06 | 7.73 | 7.97 | 7.69 | 7.85 | 326638 | 2556570 | 0.15 | 1.95% |
| 2009-11-05 | 7.66 | 7.77 | 7.62 | 7.70 | 213280 | 1641361 | 0.04 | 0.52% |
| 2009-11-04 | 7.65 | 7.72 | 7.58 | 7.66 | 172286 | 1316564 | -0.04 | -0.52% |
| 2009-11-03 | 7.50 | 7.74 | 7.41 | 7.70 | 239259 | 1824384 | 0.25 | 3.36% |
| 2009-11-02 | 7.29 | 7.48 | 7.16 | 7.45 | 157908 | 1156770 | 0.09 | 1.22% |
| 2009-10-30 | 7.40 | 7.54 | 7.33 | 7.36 | 127543 | 945448 | 0.03 | 0.41% |
| 2009-10-29 | 7.43 | 7.45 | 7.31 | 7.33 | 127340 | 939150 | -0.22 | -2.91% |
| 2009-10-28 | 7.51 | 7.58 | 7.35 | 7.55 | 152057 | 1134369 | 0.02 | 0.27% |
| 2009-10-27 | 7.77 | 7.77 | 7.52 | 7.53 | 190437 | 1449512 | -0.26 | -3.34% |
| 2009-10-26 | 7.87 | 7.92 | 7.70 | 7.79 | 160694 | 1248388 | -0.07 | -0.89% |
| 2009-10-23 | 7.81 | 7.95 | 7.80 | 7.86 | 189024 | 1489647 | 0.05 | 0.64% |
| 2009-10-22 | 7.90 | 7.90 | 7.74 | 7.81 | 184381 | 1439589 | -0.11 | -1.39% |
| 2009-10-21 | 8.09 | 8.11 | 7.90 | 7.92 | 299381 | 2392516 | -0.23 | -2.82% |
| 2009-10-20 | 7.79 | 8.15 | 7.66 | 8.15 | 439229 | 3491026 | 0.38 | 4.89% |
| 2009-10-19 | 7.56 | 7.79 | 7.50 | 7.77 | 215856 | 1660482 | 0.23 | 3.05% |
| 2009-10-16 | 7.68 | 7.72 | 7.38 | 7.54 | 190125 | 1428530 | -0.13 | -1.70% |
| 2009-10-15 | 7.82 | 7.87 | 7.63 | 7.67 | 180368 | 1393110 | -0.11 | -1.41% |
| 2009-10-14 | 7.73 | 7.87 | 7.70 | 7.78 | 231785 | 1807205 | 0.04 | 0.52% |
| 2009-10-13 | 7.61 | 7.80 | 7.54 | 7.74 | 143201 | 1102363 | 0.06 | 0.78% |
| 2009-10-12 | 7.74 | 7.89 | 7.47 | 7.68 | 217272 | 1664318 | -0.04 | -0.52% |
| 2009-10-09 | 7.35 | 7.78 | 7.29 | 7.72 | 207188 | 1569413 | 0.48 | 6.63% |
| 2009-09-30 | 7.29 | 7.46 | 7.21 | 7.24 | 134066 | 979410 | 0.04 | 0.56% |
| 2009-09-29 | 7.69 | 7.76 | 7.10 | 7.20 | 223189 | 1631700 | -0.57 | -7.34% |
| 2009-09-28 | 8.32 | 8.38 | 7.68 | 7.77 | 233358 | 1865330 | -0.46 | -5.59% |
| 2009-09-25 | 8.08 | 8.48 | 8.00 | 8.23 | 320474 | 2652673 | 0.16 | 1.98% |
| 2009-09-24 | 8.00 | 8.25 | 7.67 | 8.07 | 250498 | 1989623 | 0.02 | 0.25% |
| N 2009-09-23 | 8.30 | 8.48 | 7.98 | 8.05 | 307035 | 2508265 | -0.32 | -3.82% |
| 2009-09-22 | 8.78 | 8.80 | 8.35 | 8.37 | 313969 | 2689375 | -0.47 | -5.32% |
| 2009-09-21 | 8.54 | 8.95 | 8.12 | 8.84 | 460694 | 3898796 | 0.21 | 2.43% |
| 2009-09-18 | 9.07 | 9.19 | 8.22 | 8.63 | 630220 | 5604552 | -0.44 | -4.85% |
| 2009-09-17 | 9.15 | 9.34 | 8.97 | 9.07 | 754359 | 6866764 | -0.16 | -1.73% |
| 2009-09-16 | 9.09 | 9.60 | 8.90 | 9.23 | 1318260 | 12338922 | -0.04 | -0.43% |
| 2009-09-15 | 8.40 | 9.27 | 8.12 | 9.27 | 1366723 | 12072074 | 0.84 | 9.96% |
| 2009-09-14 | 8.89 | 9.00 | 8.21 | 8.43 | 1116515 | 9449228 | -0.17 | -1.98% |
| N 2009-09-10 | 8.00 | 8.60 | 7.99 | 8.60 | 443196 | 3735575 | -7.04 | -45.01% |
| 2009-09-09 | 15.00 | 15.89 | 14.70 | 15.64 | 476593 | 7386115 | 0.72 | 4.83% |
| 2009-09-08 | 14.92 | 15.09 | 14.59 | 14.92 | 210749 | 3127498 | -0.18 | -1.19% |
| 2009-09-07 | 15.40 | 15.64 | 15.01 | 15.10 | 249366 | 3813444 | -0.25 | -1.63% |
| N 2009-09-04 | 15.19 | 15.54 | 14.86 | 15.35 | 309281 | 4705251 | 0.63 | 4.28% |
| N 2009-09-03 | 13.88 | 14.86 | 13.75 | 14.72 | 230432 | 3334637 | 0.69 | 4.92% |
| 2009-09-02 | 13.44 | 14.49 | 13.28 | 14.03 | 220674 | 3072785 | 0.56 | 4.16% |
| N 2009-09-01 | 13.51 | 14.17 | 13.35 | 13.47 | 165406 | 2278128 | -0.51 | -3.65% |
| N 2009-08-31 | 15.04 | 15.23 | 13.98 | 13.98 | 195835 | 2835848 | -1.55 | -9.98% |
| N 2009-08-27 | 16.35 | 16.72 | 15.45 | 15.53 | 302306 | 4809933 | -0.70 | -4.31% |
| 2009-08-26 | 16.16 | 16.67 | 15.91 | 16.23 | 273820 | 4467179 | 0.08 | 0.49% |
| 2009-08-25 | 15.67 | 16.82 | 15.39 | 16.15 | 506304 | 8187763 | 0.29 | 1.83% |
| N 2009-08-24 | 15.40 | 16.17 | 15.26 | 15.86 | 340272 | 5339759 | 0.10 | 0.64% |
| 2009-08-21 | 15.48 | 16.38 | 15.18 | 15.76 | 542964 | 8509274 | 0.19 | 1.22% |
| 2009-08-20 | 14.50 | 15.77 | 14.40 | 15.57 | 312736 | 4695884 | 0.81 | 5.49% |
| N 2009-08-19 | 14.39 | 15.15 | 14.03 | 14.76 | 308644 | 4551822 | 0.20 | 1.37% |
| 2009-08-18 | 13.95 | 14.75 | 13.22 | 14.56 | 220640 | 3109221 | 0.32 | 2.25% |
| N 2009-08-17 | 14.10 | 14.75 | 14.00 | 14.24 | 225937 | 3271465 | -0.15 | -1.04% |
| 2009-08-14 | 14.72 | 14.85 | 14.00 | 14.39 | 203239 | 2926023 | -0.50 | -3.36% |
| N 2009-08-13 | 15.27 | 15.38 | 14.47 | 14.89 | 315672 | 4697714 | -0.11 | -0.73% |
| N 2009-08-12 | 14.70 | 15.90 | 14.30 | 15.00 | 548672 | 8281834 | 0.00 | 0.00% |
| N 2009-08-11 | 14.08 | 15.00 | 14.08 | 15.00 | 890260 | 13141661 | 1.35 | 9.89% |
| N 2009-08-10 | 13.39 | 13.80 | 13.00 | 13.65 | 297282 | 4018035 | 0.41 | 3.10% |
| 2009-08-07 | 12.07 | 13.24 | 12.07 | 13.24 | 366982 | 4759053 | 1.19 | 9.88% |
| N 2009-08-06 | 12.35 | 12.35 | 11.85 | 12.05 | 60379 | 730577 | -0.33 | -2.67% |
| N 2009-08-05 | 12.60 | 12.68 | 12.11 | 12.38 | 90987 | 1129849 | -0.31 | -2.44% |
| 2009-08-04 | 12.11 | 12.76 | 12.07 | 12.69 | 143097 | 1771323 | 0.60 | 4.96% |
| 2009-08-03 | 11.69 | 12.17 | 11.64 | 12.09 | 81580 | 977456 | 0.39 | 3.33% |
| 2009-07-31 | 11.49 | 11.72 | 11.43 | 11.70 | 50438 | 584368 | 0.22 | 1.92% |
| 2009-07-30 | 11.65 | 11.75 | 11.11 | 11.48 | 59396 | 681174 | -0.16 | -1.38% |
| 2009-07-29 | 12.18 | 12.33 | 11.04 | 11.64 | 91708 | 1079679 | -0.64 | -5.21% |
| 2009-07-28 | 12.02 | 12.28 | 11.82 | 12.28 | 101442 | 1224498 | 0.26 | 2.16% |
| 2009-07-27 | 12.09 | 12.11 | 11.86 | 12.02 | 79090 | 946646 | 0.03 | 0.25% |
| 2009-07-24 | 11.81 | 12.05 | 11.71 | 11.99 | 93101 | 1112175 | 0.21 | 1.78% |
| 2009-07-23 | 11.70 | 11.81 | 11.64 | 11.78 | 38924 | 456613 | 0.04 | 0.34% |
| 2009-07-22 | 11.61 | 11.78 | 11.60 | 11.74 | 47585 | 555760 | 0.07 | 0.60% |
| 2009-07-21 | 12.05 | 12.06 | 11.64 | 11.67 | 70092 | 828198 | -0.38 | -3.15% |
| 2009-07-20 | 11.82 | 12.06 | 11.80 | 12.05 | 72101 | 864878 | 0.24 | 2.03% |
| 2009-07-17 | 11.81 | 11.89 | 11.65 | 11.81 | 53233 | 624590 | 0.00 | 0.00% |
| 2009-07-16 | 12.22 | 12.22 | 11.80 | 11.81 | 71132 | 851497 | -0.28 | -2.32% |
| 2009-07-15 | 11.84 | 12.20 | 11.83 | 12.09 | 92190 | 1112592 | 0.27 | 2.28% |
| 2009-07-14 | 11.68 | 11.86 | 11.65 | 11.82 | 75914 | 894527 | 0.15 | 1.28% |
| 2009-07-13 | 11.76 | 11.81 | 11.64 | 11.67 | 57159 | 669360 | -0.17 | -1.44% |
| 2009-07-10 | 11.82 | 11.98 | 11.75 | 11.84 | 46909 | 557136 | 0.01 | 0.09% |
| 2009-07-09 | 11.70 | 11.86 | 11.65 | 11.83 | 44639 | 525992 | 0.10 | 0.85% |
| 2009-07-08 | 11.55 | 11.74 | 11.51 | 11.73 | 44365 | 514915 | 0.10 | 0.86% |
| 2009-07-07 | 11.64 | 11.81 | 11.58 | 11.63 | 70658 | 823634 | -0.11 | -0.94% |
| 2009-07-06 | 12.14 | 12.15 | 11.68 | 11.74 | 102791 | 1210676 | -0.46 | -3.77% |
| 2009-07-03 | 12.00 | 12.77 | 11.90 | 12.20 | 133226 | 1645556 | 0.16 | 1.33% |
| 2009-07-02 | 12.15 | 12.15 | 11.77 | 12.04 | 216484 | 2594316 | 0.03 | 0.25% |
| 2009-07-01 | 11.95 | 12.15 | 11.55 | 12.01 | 115455 | 1368365 | -0.06 | -0.50% |
| 2009-06-30 | 12.76 | 12.80 | 11.70 | 12.07 | 280707 | 3405193 | 0.43 | 3.69% |
| 2009-06-29 | 10.76 | 11.64 | 10.76 | 11.64 | 315354 | 3600889 | 1.05 | 9.91% |
| 2009-06-26 | 10.64 | 10.89 | 10.53 | 10.59 | 63311 | 674528 | -0.13 | -1.21% |
| 2009-06-25 | 10.82 | 10.85 | 10.58 | 10.72 | 78633 | 842721 | -0.06 | -0.56% |
| 2009-06-24 | 10.54 | 11.00 | 10.48 | 10.78 | 161608 | 1740080 | 0.18 | 1.70% |
| 2009-06-23 | 10.28 | 10.62 | 10.12 | 10.60 | 123406 | 1281141 | 0.23 | 2.22% |
| 2009-06-22 | 10.34 | 10.43 | 10.21 | 10.37 | 80839 | 831828 | 0.07 | 0.68% |
| N 2009-06-19 | 10.35 | 10.45 | 10.22 | 10.30 | 59651 | 614792 | -0.04 | -0.39% |
| 2009-06-18 | 10.33 | 10.36 | 10.13 | 10.34 | 76378 | 782884 | 0.04 | 0.39% |
| N 2009-06-17 | 10.55 | 10.55 | 10.15 | 10.30 | 81387 | 837671 | -0.25 | -2.37% |
| 2009-06-16 | 10.60 | 10.69 | 10.40 | 10.55 | 87080 | 915997 | -0.24 | -2.22% |
| 2009-06-15 | 10.28 | 10.85 | 10.22 | 10.79 | 135410 | 1423559 | 0.60 | 5.89% |
| 2009-06-12 | 10.05 | 10.43 | 9.99 | 10.19 | 133284 | 1358795 | 0.17 | 1.70% |
| 2009-06-11 | 10.25 | 10.27 | 9.99 | 10.02 | 96467 | 971399 | -0.23 | -2.24% |
| 2009-06-10 | 9.95 | 10.29 | 9.95 | 10.25 | 150886 | 1535158 | 0.32 | 3.22% |
| 2009-06-09 | 9.62 | 9.95 | 9.52 | 9.93 | 78935 | 770390 | 0.31 | 3.22% |
| 2009-06-08 | 9.58 | 9.73 | 9.53 | 9.62 | 38854 | 373747 | 0.03 | 0.31% |
| 2009-06-05 | 9.76 | 9.84 | 9.55 | 9.59 | 71158 | 691194 | -0.19 | -1.94% |
| N 2009-06-04 | 9.99 | 10.10 | 9.60 | 9.78 | 81724 | 804149 | -0.26 | -2.59% |
| N 2009-06-03 | 9.92 | 10.13 | 9.82 | 10.04 | 93860 | 937931 | 0.07 | 0.70% |
| 2009-06-02 | 10.17 | 10.17 | 9.88 | 9.97 | 97194 | 969500 | -0.13 | -1.29% |
| 2009-06-01 | 9.95 | 10.14 | 9.80 | 10.10 | 89645 | 898276 | 0.21 | 2.12% |
