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 | 9.15 | 9.17 | 8.59 | 8.63 | 81543 | 722779 | -0.50 | -5.48% |
| 2009-11-25 | 8.88 | 9.18 | 8.80 | 9.13 | 57163 | 514238 | 0.22 | 2.47% |
| 2009-11-24 | 9.58 | 9.61 | 8.89 | 8.91 | 103719 | 963020 | -0.66 | -6.90% |
| 2009-11-23 | 9.38 | 9.60 | 9.25 | 9.57 | 101713 | 961762 | 0.26 | 2.79% |
| 2009-11-20 | 9.21 | 9.50 | 9.12 | 9.31 | 91615 | 858194 | 0.08 | 0.87% |
| 2009-11-19 | 9.18 | 9.28 | 9.06 | 9.23 | 64769 | 594109 | 0.07 | 0.76% |
| 2009-11-18 | 9.15 | 9.25 | 9.05 | 9.16 | 53237 | 485707 | 0.01 | 0.11% |
| 2009-11-17 | 9.35 | 9.35 | 9.14 | 9.15 | 71187 | 654057 | -0.17 | -1.82% |
| 2009-11-16 | 9.27 | 9.36 | 9.17 | 9.32 | 109969 | 1017971 | 0.08 | 0.87% |
| 2009-11-13 | 9.00 | 9.27 | 8.90 | 9.24 | 109040 | 997551 | 0.17 | 1.87% |
| 2009-11-12 | 8.85 | 9.17 | 8.78 | 9.07 | 88853 | 797052 | 0.21 | 2.37% |
| 2009-11-11 | 8.83 | 8.98 | 8.75 | 8.86 | 46374 | 411755 | 0.04 | 0.45% |
| 2009-11-10 | 8.92 | 8.99 | 8.72 | 8.82 | 64399 | 570171 | -0.08 | -0.90% |
| 2009-11-09 | 8.96 | 9.00 | 8.63 | 8.90 | 80930 | 711431 | -0.11 | -1.22% |
| 2009-11-06 | 8.77 | 9.30 | 8.76 | 9.01 | 157599 | 1428064 | 0.20 | 2.27% |
| 2009-11-05 | 8.65 | 8.98 | 8.57 | 8.81 | 107462 | 940689 | 0.17 | 1.97% |
| 2009-11-04 | 8.81 | 8.89 | 8.55 | 8.64 | 53691 | 466673 | -0.21 | -2.37% |
| 2009-11-03 | 8.54 | 8.86 | 8.52 | 8.85 | 58886 | 511558 | 0.24 | 2.79% |
| 2009-11-02 | 8.25 | 8.64 | 8.00 | 8.61 | 58602 | 498562 | 0.34 | 4.11% |
| 2009-10-30 | 8.18 | 8.41 | 8.17 | 8.27 | 34798 | 288956 | 0.12 | 1.47% |
| 2009-10-29 | 8.23 | 8.23 | 7.99 | 8.15 | 32783 | 264978 | -0.14 | -1.69% |
| 2009-10-28 | 8.22 | 8.35 | 8.20 | 8.29 | 18224 | 150504 | 0.04 | 0.48% |
| 2009-10-27 | 8.38 | 8.48 | 8.22 | 8.25 | 33544 | 280144 | -0.23 | -2.71% |
| 2009-10-26 | 8.59 | 8.60 | 8.35 | 8.48 | 30320 | 255685 | -0.09 | -1.05% |
| 2009-10-23 | 8.50 | 8.70 | 8.39 | 8.57 | 43882 | 376051 | 0.08 | 0.94% |
| 2009-10-22 | 8.73 | 8.73 | 8.43 | 8.49 | 37799 | 323098 | -0.21 | -2.41% |
| 2009-10-21 | 8.85 | 8.90 | 8.65 | 8.70 | 32109 | 280585 | -0.14 | -1.58% |
| 2009-10-20 | 8.67 | 8.93 | 8.65 | 8.84 | 54019 | 473544 | 0.19 | 2.20% |
| 2009-10-19 | 8.69 | 8.69 | 8.50 | 8.65 | 39538 | 340008 | 0.05 | 0.58% |
| 2009-10-16 | 8.68 | 8.72 | 8.31 | 8.60 | 29070 | 246514 | -0.08 | -0.92% |
| 2009-10-15 | 8.50 | 8.78 | 8.48 | 8.68 | 37457 | 323242 | 0.18 | 2.12% |
| 2009-10-14 | 8.57 | 8.78 | 8.38 | 8.50 | 34737 | 296087 | -0.02 | -0.23% |
| 2009-10-13 | 8.48 | 8.55 | 8.38 | 8.52 | 16910 | 143448 | 0.01 | 0.12% |
| 2009-10-12 | 8.52 | 8.58 | 8.31 | 8.51 | 21391 | 179909 | -0.01 | -0.12% |
| 2009-10-09 | 8.30 | 8.55 | 8.18 | 8.52 | 28548 | 238765 | 0.44 | 5.45% |
| 2009-09-30 | 8.00 | 8.19 | 7.91 | 8.08 | 27875 | 224428 | 0.14 | 1.76% |
| 2009-09-29 | 8.38 | 8.38 | 7.80 | 7.94 | 44590 | 355098 | -0.36 | -4.34% |
| 2009-09-28 | 8.85 | 8.93 | 8.06 | 8.30 | 45578 | 385518 | -0.51 | -5.79% |
| 2009-09-25 | 9.06 | 9.40 | 8.80 | 8.81 | 64026 | 582018 | -0.37 | -4.03% |
| 2009-09-24 | 8.75 | 9.29 | 8.61 | 9.18 | 98897 | 896628 | 0.43 | 4.91% |
| 2009-09-23 | 8.80 | 9.00 | 8.62 | 8.75 | 34371 | 300295 | -0.16 | -1.80% |
| 2009-09-22 | 8.77 | 9.17 | 8.71 | 8.91 | 73580 | 661460 | 0.16 | 1.83% |
| 2009-09-21 | 8.15 | 8.80 | 8.15 | 8.75 | 33231 | 282715 | 0.38 | 4.54% |
| 2009-09-18 | 8.81 | 8.96 | 8.36 | 8.37 | 36267 | 315939 | -0.40 | -4.56% |
| 2009-09-17 | 8.71 | 8.88 | 8.60 | 8.77 | 35821 | 313820 | 0.06 | 0.69% |
| 2009-09-16 | 8.72 | 8.99 | 8.60 | 8.71 | 41716 | 367445 | -0.01 | -0.12% |
| 2009-09-15 | 8.66 | 8.80 | 8.38 | 8.72 | 38925 | 335070 | 0.10 | 1.16% |
| 2009-09-14 | 8.55 | 8.75 | 8.50 | 8.62 | 47341 | 409084 | 0.13 | 1.53% |
| 2009-09-11 | 8.31 | 8.55 | 8.31 | 8.49 | 32715 | 276799 | 0.11 | 1.31% |
| 2009-09-10 | 8.36 | 8.48 | 8.28 | 8.38 | 25162 | 211135 | -0.03 | -0.36% |
| 2009-09-09 | 8.43 | 8.51 | 8.28 | 8.41 | 55048 | 460311 | -0.10 | -1.18% |
| 2009-09-08 | 8.38 | 8.64 | 8.25 | 8.51 | 40168 | 341978 | 0.07 | 0.83% |
| 2009-09-07 | 8.25 | 8.52 | 8.14 | 8.44 | 65189 | 544706 | 0.15 | 1.81% |
| 2009-09-04 | 7.95 | 8.38 | 7.85 | 8.29 | 49852 | 406413 | 0.36 | 4.54% |
| 2009-09-03 | 7.66 | 8.03 | 7.65 | 7.93 | 27848 | 218579 | 0.26 | 3.39% |
| 2009-09-02 | 7.58 | 7.88 | 7.53 | 7.67 | 26021 | 200102 | -0.18 | -2.29% |
| 2009-09-01 | 7.80 | 8.10 | 7.75 | 7.85 | 36600 | 291325 | 0.05 | 0.64% |
| 2009-08-31 | 8.00 | 8.00 | 7.50 | 7.80 | 41632 | 319676 | -0.08 | -1.01% |
| N 2009-08-28 | 8.25 | 8.26 | 7.80 | 7.88 | 34255 | 271995 | -0.42 | -5.06% |
| 2009-08-27 | 8.24 | 8.47 | 8.13 | 8.30 | 45860 | 382151 | 0.06 | 0.73% |
| 2009-08-26 | 7.86 | 8.28 | 7.70 | 8.24 | 45663 | 369962 | 0.37 | 4.70% |
| 2009-08-25 | 8.20 | 8.20 | 7.55 | 7.87 | 40688 | 319304 | -0.27 | -3.32% |
| 2009-08-24 | 8.05 | 8.29 | 7.75 | 8.14 | 49381 | 397759 | 0.04 | 0.49% |
| 2009-08-21 | 7.60 | 8.18 | 7.56 | 8.10 | 53986 | 431207 | 0.30 | 3.85% |
| N 2009-08-20 | 7.49 | 7.92 | 7.48 | 7.80 | 38407 | 297213 | 0.21 | 2.77% |
| 2009-08-19 | 8.09 | 8.12 | 7.26 | 7.59 | 38475 | 296218 | -0.51 | -6.30% |
| 2009-08-18 | 8.12 | 8.39 | 7.77 | 8.10 | 32921 | 264879 | -0.22 | -2.64% |
| 2009-08-17 | 8.60 | 8.71 | 8.02 | 8.32 | 41693 | 348762 | -0.38 | -4.37% |
| 2009-08-14 | 8.65 | 8.81 | 8.50 | 8.70 | 42219 | 366569 | 0.10 | 1.16% |
| 2009-08-13 | 8.55 | 8.77 | 8.20 | 8.60 | 40728 | 347288 | -0.01 | -0.12% |
| 2009-08-12 | 9.01 | 9.12 | 8.36 | 8.61 | 63504 | 551587 | -0.51 | -5.59% |
| 2009-08-11 | 9.10 | 9.20 | 9.00 | 9.12 | 35489 | 323092 | -0.12 | -1.30% |
| 2009-08-10 | 9.14 | 9.45 | 8.73 | 9.24 | 92714 | 850351 | 0.02 | 0.22% |
| 2009-08-07 | 10.10 | 10.15 | 9.11 | 9.22 | 186150 | 1806803 | -0.89 | -8.80% |
| 2009-08-06 | 9.10 | 10.11 | 9.03 | 10.11 | 190191 | 1833621 | 0.92 | 10.01% |
| 2009-08-05 | 9.16 | 9.35 | 9.00 | 9.19 | 72259 | 662114 | -0.04 | -0.43% |
| N 2009-08-04 | 9.44 | 9.44 | 9.00 | 9.23 | 79516 | 727999 | -0.04 | -0.43% |
| 2009-08-03 | 9.20 | 9.45 | 8.95 | 9.27 | 145045 | 1335600 | -0.16 | -1.70% |
| 2009-07-31 | 9.27 | 9.60 | 9.12 | 9.43 | 232265 | 2173373 | 0.14 | 1.51% |
| 2009-07-30 | 8.92 | 9.37 | 8.70 | 9.29 | 145928 | 1321125 | 0.41 | 4.62% |
| 2009-07-29 | 9.03 | 9.10 | 8.40 | 8.88 | 150543 | 1343669 | -0.15 | -1.66% |
| 2009-07-28 | 9.09 | 9.25 | 8.95 | 9.03 | 139345 | 1264583 | -0.07 | -0.77% |
| 2009-07-27 | 9.24 | 9.48 | 8.98 | 9.10 | 147426 | 1349881 | -0.13 | -1.41% |
| 2009-07-24 | 9.42 | 10.22 | 8.93 | 9.23 | 188938 | 1748474 | -0.19 | -2.02% |
| 2009-07-23 | 9.00 | 9.49 | 8.85 | 9.42 | 160886 | 1469060 | 0.34 | 3.74% |
| 2009-07-22 | 8.65 | 9.14 | 8.48 | 9.08 | 191739 | 1697332 | 0.34 | 3.89% |
| 2009-07-21 | 8.86 | 9.16 | 8.70 | 8.74 | 224754 | 2015247 | -0.21 | -2.35% |
| 2009-07-20 | 8.92 | 9.50 | 8.65 | 8.95 | 189619 | 1699174 | 0.07 | 0.79% |
| N 2009-07-17 | 8.65 | 8.99 | 8.41 | 8.88 | 213752 | 1879410 | 0.32 | 3.74% |
| 2009-07-16 | 8.45 | 8.88 | 8.45 | 8.56 | 172175 | 1489817 | -0.02 | -0.23% |
| 2009-07-15 | 8.04 | 8.65 | 7.98 | 8.58 | 216163 | 1796471 | 0.57 | 7.12% |
| 2009-07-14 | 7.84 | 8.05 | 7.79 | 8.01 | 111953 | 890301 | 0.10 | 1.26% |
| 2009-07-13 | 7.61 | 7.95 | 7.50 | 7.91 | 114500 | 881343 | 0.24 | 3.13% |
| 2009-07-10 | 7.74 | 7.85 | 7.65 | 7.67 | 71245 | 551860 | -0.08 | -1.03% |
| 2009-07-09 | 7.64 | 7.85 | 7.56 | 7.75 | 112929 | 877177 | 0.11 | 1.44% |
| 2009-07-08 | 7.33 | 7.65 | 7.32 | 7.64 | 89542 | 674241 | 0.20 | 2.69% |
| 2009-07-07 | 7.50 | 7.63 | 7.30 | 7.44 | 74320 | 556510 | -0.07 | -0.93% |
| 2009-07-06 | 7.35 | 7.60 | 7.19 | 7.51 | 85001 | 628929 | 0.18 | 2.46% |
| 2009-07-03 | 7.20 | 7.36 | 7.19 | 7.33 | 50663 | 368952 | 0.12 | 1.66% |
| 2009-07-02 | 7.20 | 7.26 | 7.15 | 7.21 | 36075 | 259402 | 0.01 | 0.14% |
| 2009-07-01 | 7.12 | 7.25 | 7.12 | 7.20 | 33910 | 243331 | 0.02 | 0.28% |
| 2009-06-30 | 7.32 | 7.34 | 7.14 | 7.18 | 46143 | 332563 | -0.14 | -1.91% |
| 2009-06-29 | 7.29 | 7.44 | 7.25 | 7.32 | 43926 | 322490 | 0.02 | 0.27% |
| 2009-06-26 | 7.39 | 7.42 | 7.24 | 7.30 | 46632 | 340153 | -0.08 | -1.08% |
| 2009-06-25 | 7.63 | 7.63 | 7.34 | 7.38 | 44739 | 332449 | -0.19 | -2.51% |
| 2009-06-24 | 7.40 | 7.67 | 7.35 | 7.57 | 70216 | 530021 | 0.18 | 2.44% |
| 2009-06-23 | 7.34 | 7.42 | 7.24 | 7.39 | 34816 | 254908 | 0.02 | 0.27% |
| 2009-06-22 | 7.38 | 7.41 | 7.25 | 7.37 | 33158 | 242259 | 0.00 | 0.00% |
| 2009-06-19 | 7.54 | 7.57 | 7.31 | 7.37 | 40631 | 300193 | -0.13 | -1.73% |
| 2009-06-18 | 7.40 | 7.57 | 7.30 | 7.50 | 65406 | 486500 | 0.14 | 1.90% |
| 2009-06-17 | 7.22 | 7.38 | 7.19 | 7.36 | 54422 | 394799 | 0.10 | 1.38% |
| 2009-06-16 | 7.45 | 7.45 | 7.23 | 7.26 | 51423 | 376199 | -0.21 | -2.81% |
| 2009-06-15 | 7.40 | 7.54 | 7.35 | 7.47 | 27145 | 201942 | 0.07 | 0.95% |
| 2009-06-12 | 7.53 | 7.65 | 7.38 | 7.40 | 33100 | 248123 | -0.23 | -3.01% |
| 2009-06-11 | 7.77 | 7.77 | 7.55 | 7.63 | 46009 | 351446 | -0.22 | -2.80% |
| 2009-06-10 | 7.60 | 7.98 | 7.50 | 7.85 | 68450 | 531398 | 0.16 | 2.08% |
| 2009-06-09 | 7.80 | 7.80 | 7.45 | 7.69 | 45623 | 346373 | -0.13 | -1.66% |
| 2009-06-08 | 7.85 | 8.08 | 7.80 | 7.82 | 46940 | 371253 | -0.06 | -0.76% |
| 2009-06-05 | 8.00 | 8.18 | 7.81 | 7.88 | 84462 | 673249 | -0.24 | -2.96% |
| 2009-06-04 | 7.66 | 8.16 | 7.64 | 8.12 | 157820 | 1247968 | 0.49 | 6.42% |
| 2009-06-03 | 7.62 | 7.67 | 7.45 | 7.63 | 62422 | 469727 | 0.01 | 0.13% |
| 2009-06-02 | 7.58 | 7.75 | 7.57 | 7.62 | 50808 | 388167 | 0.04 | 0.53% |
| 2009-06-01 | 7.58 | 7.61 | 7.40 | 7.58 | 55464 | 417037 | 0.06 | 0.80% |
| 2009-05-27 | 7.64 | 7.70 | 7.41 | 7.52 | 27380 | 206021 | -0.12 | -1.57% |
