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 | 12.55 | 12.85 | 11.92 | 12.20 | 273334 | 3363085 | -0.63 | -4.91% |
| 2009-11-26 | 13.10 | 13.80 | 12.69 | 12.83 | 378953 | 4985937 | -0.50 | -3.75% |
| 2009-11-25 | 13.10 | 13.60 | 12.84 | 13.33 | 355659 | 4683080 | -0.06 | -0.45% |
| 2009-11-24 | 14.52 | 14.97 | 13.07 | 13.39 | 649825 | 9124450 | -1.13 | -7.78% |
| 2009-11-23 | 13.06 | 14.52 | 12.92 | 14.52 | 502719 | 6966758 | 1.32 | 10.00% |
| 2009-11-20 | 13.60 | 13.90 | 12.70 | 13.20 | 629134 | 8365092 | 0.48 | 3.77% |
| 2009-11-19 | 12.00 | 12.72 | 11.88 | 12.72 | 459162 | 5715038 | 1.16 | 10.04% |
| 2009-11-18 | 10.64 | 11.56 | 10.64 | 11.56 | 482012 | 5436243 | 1.05 | 9.99% |
| 2009-11-17 | 9.51 | 10.51 | 9.37 | 10.51 | 218692 | 2197339 | 0.96 | 10.05% |
| 2009-11-16 | 9.50 | 9.68 | 9.49 | 9.55 | 109900 | 1052671 | 0.07 | 0.74% |
| 2009-11-13 | 9.43 | 9.57 | 9.26 | 9.48 | 61702 | 579668 | 0.00 | 0.00% |
| 2009-11-12 | 9.46 | 9.60 | 9.38 | 9.48 | 61493 | 583633 | 0.04 | 0.42% |
| 2009-11-11 | 9.43 | 9.56 | 9.30 | 9.44 | 64973 | 611859 | -0.06 | -0.63% |
| 2009-11-10 | 9.32 | 9.79 | 9.31 | 9.50 | 116317 | 1118259 | 0.11 | 1.17% |
| 2009-11-09 | 9.50 | 9.55 | 9.21 | 9.39 | 85334 | 794742 | -0.10 | -1.05% |
| 2009-11-06 | 9.92 | 9.93 | 9.41 | 9.49 | 187850 | 1810681 | -0.39 | -3.95% |
| 2009-11-05 | 9.51 | 10.12 | 9.47 | 9.88 | 248245 | 2438893 | 0.13 | 1.33% |
| 2009-11-04 | 9.26 | 9.90 | 9.15 | 9.75 | 278510 | 2643634 | 0.21 | 2.20% |
| 2009-11-03 | 10.00 | 10.10 | 9.40 | 9.54 | 425954 | 4135218 | 0.32 | 3.47% |
| 2009-11-02 | 8.24 | 9.22 | 8.16 | 9.22 | 173812 | 1561052 | 0.84 | 10.02% |
| 2009-10-30 | 8.00 | 8.68 | 7.89 | 8.38 | 194708 | 1614772 | 0.42 | 5.28% |
| 2009-10-29 | 7.71 | 8.12 | 7.65 | 7.96 | 129258 | 1037898 | 0.18 | 2.31% |
| 2009-10-28 | 7.79 | 7.83 | 7.62 | 7.78 | 33996 | 261923 | -0.01 | -0.13% |
| 2009-10-27 | 7.88 | 7.95 | 7.72 | 7.79 | 46355 | 363101 | -0.16 | -2.01% |
| 2009-10-26 | 7.91 | 8.00 | 7.83 | 7.95 | 53447 | 423649 | 0.11 | 1.40% |
| 2009-10-23 | 7.85 | 7.91 | 7.79 | 7.84 | 48160 | 378057 | 0.02 | 0.26% |
| 2009-10-22 | 7.77 | 7.86 | 7.75 | 7.82 | 30714 | 239541 | 0.01 | 0.13% |
| 2009-10-21 | 7.85 | 7.97 | 7.80 | 7.81 | 47969 | 378339 | -0.12 | -1.51% |
| 2009-10-20 | 7.81 | 8.01 | 7.75 | 7.93 | 71232 | 561927 | 0.12 | 1.54% |
| 2009-10-19 | 7.66 | 7.87 | 7.66 | 7.81 | 44237 | 345532 | 0.14 | 1.82% |
| 2009-10-16 | 7.58 | 7.75 | 7.58 | 7.67 | 36429 | 279106 | 0.06 | 0.79% |
| 2009-10-15 | 7.70 | 7.75 | 7.58 | 7.61 | 31067 | 237594 | -0.12 | -1.55% |
| 2009-10-14 | 7.59 | 7.76 | 7.55 | 7.73 | 46977 | 359463 | 0.15 | 1.98% |
| 2009-10-13 | 7.43 | 7.60 | 7.36 | 7.58 | 25062 | 187600 | 0.15 | 2.02% |
| 2009-10-12 | 7.50 | 7.52 | 7.36 | 7.43 | 33634 | 250760 | -0.07 | -0.93% |
| 2009-10-09 | 7.26 | 7.51 | 7.23 | 7.50 | 41180 | 304222 | 0.31 | 4.31% |
| 2009-09-30 | 7.12 | 7.22 | 7.11 | 7.19 | 28293 | 202842 | 0.10 | 1.41% |
| 2009-09-29 | 7.20 | 7.28 | 6.98 | 7.09 | 42151 | 298945 | -0.11 | -1.53% |
| 2009-09-28 | 7.52 | 7.66 | 7.17 | 7.20 | 39541 | 294661 | -0.28 | -3.74% |
| 2009-09-25 | 7.53 | 7.61 | 7.42 | 7.48 | 29334 | 220382 | -0.05 | -0.66% |
| 2009-09-24 | 7.60 | 7.77 | 7.36 | 7.53 | 47621 | 359474 | -0.18 | -2.33% |
| N 2009-09-23 | 8.00 | 8.13 | 7.65 | 7.71 | 48945 | 383582 | -0.30 | -3.75% |
| N 2009-09-22 | 8.32 | 8.32 | 7.92 | 8.01 | 73469 | 599723 | -0.32 | -3.84% |
| 2009-09-21 | 8.00 | 8.37 | 7.91 | 8.33 | 119077 | 976302 | 0.27 | 3.35% |
| 2009-09-18 | 8.01 | 8.28 | 7.92 | 8.06 | 130758 | 1062759 | 0.06 | 0.75% |
| 2009-09-17 | 7.94 | 8.03 | 7.87 | 8.00 | 86212 | 686093 | 0.08 | 1.01% |
| 2009-09-16 | 7.76 | 7.94 | 7.66 | 7.92 | 73226 | 570937 | 0.14 | 1.80% |
| 2009-09-15 | 7.80 | 7.83 | 7.72 | 7.78 | 56584 | 440368 | -0.03 | -0.38% |
| 2009-09-14 | 7.75 | 7.85 | 7.68 | 7.81 | 59583 | 463233 | 0.09 | 1.17% |
| 2009-09-11 | 7.54 | 7.72 | 7.51 | 7.72 | 40986 | 314022 | 0.17 | 2.25% |
| 2009-09-10 | 7.62 | 7.65 | 7.49 | 7.55 | 36824 | 278427 | -0.09 | -1.18% |
| 2009-09-09 | 7.72 | 7.75 | 7.52 | 7.64 | 41173 | 312965 | -0.08 | -1.04% |
| 2009-09-08 | 7.68 | 7.72 | 7.49 | 7.72 | 46183 | 352164 | 0.00 | 0.00% |
| 2009-09-07 | 7.57 | 7.92 | 7.53 | 7.72 | 87163 | 676841 | 0.24 | 3.21% |
| 2009-09-04 | 7.42 | 7.53 | 7.32 | 7.48 | 44175 | 328595 | 0.09 | 1.22% |
| 2009-09-03 | 7.15 | 7.42 | 7.13 | 7.39 | 41091 | 300581 | 0.21 | 2.92% |
| 2009-09-02 | 7.22 | 7.25 | 7.01 | 7.18 | 27037 | 192655 | -0.02 | -0.28% |
| 2009-09-01 | 7.15 | 7.30 | 7.04 | 7.20 | 30528 | 219336 | 0.06 | 0.84% |
| N 2009-08-31 | 7.55 | 7.58 | 7.07 | 7.14 | 55724 | 403877 | -0.47 | -6.18% |
| N 2009-08-28 | 8.00 | 8.02 | 7.56 | 7.61 | 58217 | 447681 | -0.35 | -4.40% |
| 2009-08-27 | 7.78 | 8.15 | 7.66 | 7.96 | 94859 | 759941 | 0.13 | 1.66% |
| 2009-08-26 | 7.51 | 7.92 | 7.45 | 7.83 | 84155 | 653040 | 0.17 | 2.22% |
| N 2009-08-25 | 7.79 | 7.94 | 7.51 | 7.66 | 129281 | 997818 | 0.22 | 2.96% |
| 2009-08-21 | 7.34 | 7.48 | 7.21 | 7.44 | 43988 | 324128 | 0.11 | 1.50% |
| N 2009-08-20 | 7.14 | 7.35 | 7.14 | 7.33 | 44071 | 320418 | 0.21 | 2.95% |
| 2009-08-19 | 7.48 | 7.63 | 7.10 | 7.12 | 80244 | 594059 | -0.23 | -3.13% |
| 2009-08-18 | 7.20 | 7.39 | 7.19 | 7.35 | 51764 | 377547 | 0.11 | 1.52% |
| 2009-08-17 | 7.63 | 7.76 | 7.18 | 7.24 | 53898 | 401620 | -0.53 | -6.82% |
| 2009-08-14 | 8.15 | 8.25 | 7.75 | 7.77 | 54592 | 431235 | -0.38 | -4.66% |
| 2009-08-13 | 8.08 | 8.25 | 8.03 | 8.15 | 48350 | 394089 | 0.09 | 1.12% |
| 2009-08-12 | 8.55 | 8.57 | 7.99 | 8.06 | 84349 | 694458 | -0.54 | -6.28% |
| 2009-08-11 | 8.79 | 8.80 | 8.52 | 8.60 | 59823 | 515466 | -0.10 | -1.15% |
| 2009-08-10 | 8.60 | 8.75 | 8.47 | 8.70 | 88137 | 758535 | 0.23 | 2.71% |
| 2009-08-07 | 8.54 | 8.70 | 8.42 | 8.47 | 91856 | 785866 | -0.07 | -0.82% |
| 2009-08-06 | 8.68 | 8.77 | 8.43 | 8.54 | 107155 | 918005 | -0.22 | -2.51% |
| 2009-08-05 | 8.70 | 8.94 | 8.52 | 8.76 | 181295 | 1584676 | -0.13 | -1.46% |
| 2009-08-04 | 8.35 | 8.96 | 8.24 | 8.89 | 268870 | 2317013 | 0.56 | 6.72% |
| 2009-08-03 | 8.19 | 8.37 | 8.08 | 8.33 | 93548 | 769332 | 0.18 | 2.21% |
| 2009-07-31 | 8.01 | 8.18 | 7.99 | 8.15 | 68235 | 552034 | 0.17 | 2.13% |
| 2009-07-30 | 7.92 | 8.09 | 7.78 | 7.98 | 65212 | 517493 | 0.05 | 0.63% |
| 2009-07-29 | 8.37 | 8.56 | 7.62 | 7.93 | 118900 | 978007 | -0.49 | -5.82% |
| 2009-07-28 | 8.32 | 8.43 | 8.24 | 8.42 | 118777 | 988460 | 0.05 | 0.60% |
| 2009-07-27 | 8.18 | 8.38 | 8.17 | 8.37 | 129221 | 1069012 | 0.19 | 2.32% |
| 2009-07-24 | 8.30 | 8.34 | 8.05 | 8.18 | 91162 | 748315 | -0.08 | -0.97% |
| 2009-07-23 | 8.15 | 8.26 | 8.12 | 8.26 | 101408 | 832180 | 0.14 | 1.72% |
| 2009-07-22 | 8.03 | 8.17 | 8.02 | 8.12 | 71927 | 582814 | 0.11 | 1.37% |
| 2009-07-21 | 8.23 | 8.25 | 7.98 | 8.01 | 106902 | 864848 | -0.24 | -2.91% |
| 2009-07-20 | 8.09 | 8.29 | 8.06 | 8.25 | 125919 | 1032476 | 0.19 | 2.36% |
| 2009-07-17 | 8.09 | 8.10 | 7.98 | 8.06 | 51282 | 411974 | -0.04 | -0.49% |
| 2009-07-16 | 8.19 | 8.22 | 8.08 | 8.10 | 82490 | 671934 | -0.06 | -0.73% |
| 2009-07-15 | 8.18 | 8.22 | 8.11 | 8.16 | 97661 | 796935 | -0.01 | -0.12% |
| 2009-07-14 | 8.13 | 8.19 | 8.06 | 8.17 | 94121 | 767013 | 0.02 | 0.24% |
| 2009-07-13 | 8.05 | 8.23 | 8.02 | 8.15 | 119582 | 971927 | 0.09 | 1.12% |
| 2009-07-10 | 8.11 | 8.13 | 7.96 | 8.06 | 97765 | 786176 | -0.02 | -0.25% |
| 2009-07-09 | 7.98 | 8.13 | 7.96 | 8.08 | 112529 | 905464 | 0.13 | 1.64% |
| 2009-07-08 | 7.83 | 7.97 | 7.77 | 7.95 | 74625 | 589095 | 0.06 | 0.76% |
| 2009-07-07 | 7.78 | 7.93 | 7.73 | 7.89 | 78452 | 616777 | 0.06 | 0.77% |
| 2009-07-06 | 7.80 | 7.84 | 7.70 | 7.83 | 61094 | 473744 | 0.03 | 0.39% |
| 2009-07-03 | 7.85 | 7.85 | 7.75 | 7.80 | 55008 | 428204 | -0.05 | -0.64% |
| 2009-07-02 | 7.88 | 7.88 | 7.77 | 7.85 | 52834 | 413591 | 0.02 | 0.26% |
| 2009-07-01 | 7.78 | 7.88 | 7.74 | 7.83 | 37937 | 296588 | 0.03 | 0.39% |
| 2009-06-30 | 7.93 | 7.96 | 7.79 | 7.80 | 44965 | 353670 | -0.13 | -1.64% |
| 2009-06-29 | 7.93 | 8.00 | 7.86 | 7.93 | 59133 | 468815 | 0.01 | 0.13% |
| 2009-06-26 | 7.86 | 7.94 | 7.78 | 7.92 | 51772 | 407646 | 0.06 | 0.76% |
| 2009-06-25 | 7.82 | 7.88 | 7.74 | 7.86 | 49354 | 385152 | 0.04 | 0.51% |
| 2009-06-24 | 7.79 | 7.85 | 7.76 | 7.82 | 43523 | 339497 | 0.05 | 0.64% |
| 2009-06-23 | 7.80 | 7.86 | 7.71 | 7.77 | 62157 | 483666 | -0.13 | -1.65% |
| 2009-06-22 | 8.16 | 8.75 | 7.87 | 7.90 | 149109 | 1205887 | -0.23 | -2.83% |
| N 2009-06-18 | 7.97 | 8.19 | 7.90 | 8.13 | 152965 | 1229212 | 0.21 | 2.65% |
| N 2009-06-17 | 7.80 | 7.98 | 7.73 | 7.92 | 92943 | 734019 | 0.12 | 1.54% |
| 2009-06-16 | 7.87 | 7.89 | 7.74 | 7.80 | 46856 | 365919 | -0.10 | -1.27% |
| 2009-06-15 | 7.84 | 7.98 | 7.72 | 7.90 | 67834 | 532425 | 0.11 | 1.41% |
| 2009-06-12 | 7.80 | 8.02 | 7.71 | 7.79 | 141348 | 1116288 | 0.04 | 0.52% |
| 2009-06-11 | 7.68 | 7.78 | 7.62 | 7.75 | 63498 | 490420 | 0.07 | 0.91% |
| 2009-06-10 | 7.56 | 7.69 | 7.55 | 7.68 | 49955 | 380737 | 0.10 | 1.32% |
| 2009-06-09 | 7.70 | 7.74 | 7.43 | 7.58 | 49152 | 371252 | -0.11 | -1.43% |
| 2009-06-08 | 7.76 | 7.81 | 7.68 | 7.69 | 45949 | 355754 | -0.05 | -0.65% |
| 2009-06-05 | 7.79 | 7.81 | 7.65 | 7.74 | 57463 | 444982 | 0.00 | 0.00% |
| 2009-06-04 | 7.70 | 7.77 | 7.61 | 7.74 | 55186 | 425412 | 0.04 | 0.52% |
| 2009-06-03 | 7.71 | 7.71 | 7.59 | 7.70 | 54081 | 414173 | 0.00 | 0.00% |
| 2009-06-02 | 7.71 | 7.76 | 7.67 | 7.70 | 54100 | 417200 | 0.00 | 0.00% |
| 2009-06-01 | 7.60 | 7.71 | 7.54 | 7.70 | 52694 | 402747 | 0.16 | 2.12% |
