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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 9.80 | 9.85 | 9.03 | 9.18 | 242344 | 2324664 | -0.58 | -5.94% |
| 2009-11-23 | 9.48 | 9.80 | 9.41 | 9.76 | 155236 | 1490528 | 0.24 | 2.52% |
| 2009-11-20 | 9.42 | 9.61 | 9.32 | 9.52 | 114602 | 1084765 | -0.01 | -0.10% |
| 2009-11-19 | 9.38 | 9.69 | 9.30 | 9.53 | 160573 | 1527613 | 0.30 | 3.25% |
| 2009-11-18 | 9.31 | 9.37 | 9.15 | 9.23 | 124275 | 1148979 | -0.08 | -0.86% |
| 2009-11-17 | 9.33 | 9.35 | 9.10 | 9.31 | 144849 | 1336770 | 0.00 | 0.00% |
| 2009-11-16 | 9.35 | 9.48 | 9.21 | 9.31 | 164969 | 1540389 | 0.05 | 0.54% |
| 2009-11-13 | 9.10 | 9.33 | 9.01 | 9.26 | 187072 | 1723597 | 0.08 | 0.87% |
| 2009-11-12 | 8.97 | 9.25 | 8.88 | 9.18 | 261003 | 2376467 | 0.22 | 2.46% |
| 2009-11-11 | 8.85 | 9.03 | 8.73 | 8.96 | 157657 | 1407774 | 0.09 | 1.01% |
| 2009-11-10 | 8.73 | 9.02 | 8.67 | 8.87 | 193056 | 1710356 | 0.18 | 2.07% |
| 2009-11-09 | 8.61 | 8.81 | 8.60 | 8.69 | 128206 | 1117933 | 0.10 | 1.16% |
| 2009-11-06 | 8.68 | 8.75 | 8.50 | 8.59 | 149083 | 1290318 | -0.06 | -0.69% |
| 2009-11-05 | 8.60 | 8.70 | 8.45 | 8.65 | 155050 | 1332040 | 0.10 | 1.17% |
| 2009-11-04 | 8.42 | 8.57 | 8.36 | 8.55 | 147287 | 1251886 | 0.10 | 1.18% |
| 2009-11-03 | 8.31 | 8.47 | 8.21 | 8.45 | 142434 | 1189747 | 0.17 | 2.05% |
| 2009-11-02 | 8.00 | 8.35 | 7.81 | 8.28 | 134615 | 1085074 | 0.01 | 0.12% |
| 2009-10-30 | 8.38 | 8.53 | 8.25 | 8.27 | 157875 | 1325956 | -0.07 | -0.84% |
| 2009-10-29 | 8.40 | 8.40 | 8.17 | 8.34 | 100148 | 828960 | -0.20 | -2.34% |
| 2009-10-28 | 8.18 | 8.55 | 8.13 | 8.54 | 231406 | 1946836 | 0.26 | 3.14% |
| 2009-10-27 | 8.23 | 8.45 | 8.15 | 8.28 | 221642 | 1850979 | -0.01 | -0.12% |
| 2009-10-26 | 8.41 | 8.47 | 8.23 | 8.29 | 128092 | 1068520 | -0.12 | -1.43% |
| 2009-10-23 | 8.23 | 8.44 | 8.23 | 8.41 | 102467 | 853430 | 0.19 | 2.31% |
| 2009-10-22 | 8.19 | 8.30 | 8.12 | 8.22 | 60757 | 499326 | 0.04 | 0.49% |
| 2009-10-21 | 8.30 | 8.31 | 8.14 | 8.18 | 103222 | 849231 | -0.16 | -1.92% |
| 2009-10-20 | 8.20 | 8.39 | 8.15 | 8.34 | 115624 | 954390 | 0.16 | 1.96% |
| 2009-10-19 | 8.00 | 8.18 | 7.98 | 8.18 | 71668 | 580693 | 0.17 | 2.12% |
| 2009-10-16 | 8.10 | 8.18 | 7.91 | 8.01 | 59089 | 473895 | -0.09 | -1.11% |
| 2009-10-15 | 8.10 | 8.22 | 8.06 | 8.10 | 66269 | 539945 | 0.03 | 0.37% |
| 2009-10-14 | 7.98 | 8.17 | 7.98 | 8.07 | 80457 | 652376 | 0.05 | 0.62% |
| 2009-10-13 | 7.83 | 8.07 | 7.83 | 8.02 | 42878 | 342357 | 0.12 | 1.52% |
| 2009-10-12 | 7.87 | 8.05 | 7.85 | 7.90 | 49056 | 390674 | -0.01 | -0.13% |
| 2009-10-09 | 7.69 | 7.91 | 7.66 | 7.91 | 45129 | 352668 | 0.37 | 4.91% |
| 2009-09-30 | 7.62 | 7.67 | 7.53 | 7.54 | 35818 | 272073 | 0.07 | 0.94% |
| 2009-09-29 | 7.58 | 7.72 | 7.38 | 7.47 | 54324 | 410488 | -0.14 | -1.84% |
| 2009-09-28 | 8.00 | 8.08 | 7.58 | 7.61 | 58836 | 460917 | -0.34 | -4.28% |
| 2009-09-25 | 7.99 | 8.07 | 7.89 | 7.95 | 55405 | 442785 | -0.07 | -0.87% |
| 2009-09-24 | 8.15 | 8.22 | 7.81 | 8.02 | 94862 | 762586 | -0.20 | -2.43% |
| 2009-09-23 | 8.41 | 8.55 | 8.11 | 8.22 | 110357 | 916292 | -0.25 | -2.95% |
| 2009-09-22 | 8.58 | 8.93 | 8.45 | 8.47 | 317320 | 2776875 | -0.14 | -1.63% |
| 2009-09-21 | 8.21 | 8.65 | 8.00 | 8.61 | 193585 | 1622806 | 0.38 | 4.62% |
| 2009-09-18 | 8.47 | 8.66 | 8.15 | 8.23 | 141586 | 1195688 | -0.23 | -2.72% |
| 2009-09-17 | 8.27 | 8.50 | 8.26 | 8.46 | 128995 | 1084871 | 0.19 | 2.30% |
| 2009-09-16 | 8.36 | 8.38 | 8.15 | 8.27 | 101081 | 836121 | -0.13 | -1.55% |
| 2009-09-15 | 8.34 | 8.45 | 8.19 | 8.40 | 140748 | 1172738 | 0.05 | 0.60% |
| 2009-09-14 | 8.13 | 8.43 | 8.13 | 8.35 | 144670 | 1200065 | 0.22 | 2.71% |
| 2009-09-11 | 8.01 | 8.19 | 8.00 | 8.13 | 149034 | 1209910 | 0.12 | 1.50% |
| 2009-09-10 | 8.10 | 8.13 | 7.97 | 8.01 | 111954 | 900906 | -0.09 | -1.11% |
| 2009-09-09 | 8.17 | 8.24 | 7.95 | 8.10 | 128220 | 1035370 | 0.14 | 1.76% |
| 2009-09-07 | 8.06 | 8.18 | 7.90 | 7.96 | 120593 | 970582 | -0.05 | -0.62% |
| 2009-09-04 | 7.75 | 8.05 | 7.75 | 8.01 | 121503 | 963370 | 0.15 | 1.91% |
| 2009-09-03 | 7.59 | 7.96 | 7.48 | 7.86 | 133359 | 1033434 | 0.32 | 4.24% |
| 2009-09-02 | 7.51 | 7.66 | 7.35 | 7.54 | 95874 | 719976 | -0.01 | -0.13% |
| 2009-09-01 | 7.59 | 7.80 | 7.40 | 7.55 | 103309 | 786910 | -0.14 | -1.82% |
| 2009-08-31 | 8.29 | 8.29 | 7.66 | 7.69 | 166588 | 1313199 | -0.82 | -9.64% |
| 2009-08-28 | 8.80 | 8.89 | 8.43 | 8.51 | 209675 | 1797339 | -0.40 | -4.49% |
| 2009-08-27 | 8.95 | 9.14 | 8.81 | 8.91 | 163082 | 1463074 | -0.19 | -2.09% |
| 2009-08-26 | 8.40 | 9.16 | 8.35 | 9.10 | 335092 | 2971448 | 0.61 | 7.18% |
| N 2009-08-25 | 8.34 | 8.70 | 8.07 | 8.49 | 223811 | 1882411 | 0.11 | 1.31% |
| 2009-08-24 | 8.30 | 8.45 | 8.22 | 8.38 | 120983 | 1009130 | -0.02 | -0.24% |
| 2009-08-21 | 8.01 | 8.50 | 7.91 | 8.40 | 190487 | 1563482 | 0.29 | 3.58% |
| N 2009-08-20 | 7.86 | 8.15 | 7.75 | 8.11 | 87740 | 701031 | 0.25 | 3.18% |
| 2009-08-19 | 8.50 | 8.50 | 7.67 | 7.86 | 109969 | 888117 | -0.66 | -7.75% |
| 2009-08-18 | 8.35 | 8.60 | 8.29 | 8.52 | 63121 | 533845 | 0.18 | 2.16% |
| 2009-08-17 | 8.67 | 8.93 | 8.32 | 8.34 | 101719 | 877701 | -0.50 | -5.66% |
| 2009-08-14 | 9.40 | 9.40 | 8.80 | 8.84 | 131051 | 1183155 | -0.54 | -5.76% |
| 2009-08-13 | 9.26 | 9.49 | 9.02 | 9.38 | 118384 | 1102831 | 0.12 | 1.30% |
| 2009-08-12 | 9.90 | 9.95 | 9.20 | 9.26 | 156668 | 1493484 | -0.66 | -6.65% |
| 2009-08-11 | 10.10 | 10.18 | 9.78 | 9.92 | 119870 | 1192569 | -0.17 | -1.69% |
| 2009-08-10 | 9.81 | 10.20 | 9.71 | 10.09 | 228325 | 2275806 | 0.36 | 3.70% |
| 2009-08-07 | 10.17 | 10.29 | 9.70 | 9.73 | 306863 | 3069715 | -0.50 | -4.89% |
| 2009-08-06 | 9.85 | 10.35 | 9.60 | 10.23 | 345668 | 3449203 | 0.31 | 3.12% |
| 2009-08-05 | 10.10 | 10.16 | 9.68 | 9.92 | 308315 | 3068530 | -0.14 | -1.39% |
| 2009-08-04 | 9.67 | 10.10 | 9.53 | 10.06 | 411968 | 4048660 | 0.36 | 3.71% |
| 2009-08-03 | 9.25 | 9.72 | 9.20 | 9.70 | 216358 | 2041942 | 0.46 | 4.98% |
| 2009-07-31 | 9.05 | 9.27 | 8.98 | 9.24 | 126553 | 1156271 | 0.25 | 2.78% |
| 2009-07-30 | 9.11 | 9.20 | 8.76 | 8.99 | 145085 | 1297823 | 0.00 | 0.00% |
| 2009-07-29 | 9.66 | 9.81 | 8.81 | 8.99 | 225438 | 2121812 | -0.73 | -7.51% |
| 2009-07-28 | 9.55 | 9.76 | 9.39 | 9.72 | 200096 | 1914113 | 0.20 | 2.10% |
| 2009-07-27 | 9.46 | 9.56 | 9.36 | 9.52 | 144950 | 1370923 | 0.12 | 1.28% |
| 2009-07-24 | 9.68 | 9.69 | 9.25 | 9.40 | 159490 | 1510239 | -0.27 | -2.79% |
| 2009-07-23 | 9.46 | 9.68 | 9.35 | 9.67 | 186241 | 1762204 | 0.24 | 2.54% |
| 2009-07-22 | 9.35 | 9.47 | 9.32 | 9.43 | 153392 | 1439497 | 0.07 | 0.75% |
| 2009-07-21 | 9.80 | 9.82 | 9.30 | 9.36 | 182708 | 1750095 | -0.44 | -4.49% |
| 2009-07-20 | 9.60 | 9.84 | 9.60 | 9.80 | 188578 | 1834100 | 0.19 | 1.98% |
| N 2009-07-17 | 9.64 | 9.69 | 9.45 | 9.61 | 163643 | 1566765 | -0.01 | -0.10% |
| 2009-07-16 | 9.77 | 9.87 | 9.59 | 9.62 | 194005 | 1880204 | -0.16 | -1.64% |
| 2009-07-15 | 9.92 | 9.98 | 9.70 | 9.78 | 189850 | 1858281 | -0.15 | -1.51% |
| 2009-07-14 | 9.81 | 10.14 | 9.81 | 9.93 | 195088 | 1949559 | 0.10 | 1.02% |
| 2009-07-13 | 9.72 | 9.95 | 9.68 | 9.83 | 201303 | 1981824 | 0.15 | 1.55% |
| 2009-07-10 | 9.66 | 9.83 | 9.55 | 9.68 | 208245 | 2018577 | 0.05 | 0.52% |
| 2009-07-09 | 9.38 | 9.66 | 9.28 | 9.63 | 185468 | 1759089 | 0.26 | 2.77% |
| 2009-07-08 | 9.44 | 9.46 | 9.25 | 9.37 | 128239 | 1200536 | -0.15 | -1.58% |
| 2009-07-07 | 9.33 | 9.73 | 9.30 | 9.52 | 200265 | 1908196 | 0.23 | 2.48% |
| N 2009-07-06 | 9.42 | 9.45 | 9.14 | 9.29 | 149932 | 1389780 | -0.12 | -1.27% |
| 2009-07-03 | 9.43 | 9.54 | 9.23 | 9.41 | 128693 | 1206748 | -0.08 | -0.84% |
| 2009-07-02 | 9.68 | 9.77 | 9.37 | 9.49 | 190009 | 1808635 | -0.18 | -1.86% |
| 2009-07-01 | 9.60 | 9.80 | 9.51 | 9.67 | 156208 | 1501036 | 0.11 | 1.15% |
| N 2009-06-30 | 9.85 | 9.86 | 9.50 | 9.56 | 196473 | 1902507 | -0.27 | -2.75% |
| 2009-06-29 | 9.60 | 9.92 | 9.44 | 9.83 | 295203 | 2860785 | 0.24 | 2.50% |
| 2009-06-26 | 8.96 | 9.85 | 8.96 | 9.59 | 370780 | 3502890 | 0.64 | 7.15% |
| N 2009-06-25 | 9.18 | 9.24 | 8.90 | 8.95 | 144624 | 1309501 | -0.18 | -1.97% |
| 2009-06-24 | 8.84 | 9.15 | 8.75 | 9.13 | 184105 | 1654389 | 0.29 | 3.28% |
| 2009-06-23 | 8.80 | 9.05 | 8.64 | 8.84 | 251179 | 2219075 | -0.18 | -2.00% |
| 2009-06-22 | 9.24 | 9.61 | 8.97 | 9.02 | 520193 | 4850773 | -0.16 | -1.74% |
| 2009-06-19 | 8.93 | 9.27 | 8.80 | 9.18 | 320608 | 2888694 | 0.19 | 2.11% |
| N 2009-06-18 | 8.78 | 9.08 | 8.65 | 8.99 | 355023 | 3157961 | 0.26 | 2.98% |
| N 2009-06-17 | 8.63 | 8.77 | 8.47 | 8.73 | 180899 | 1563138 | 0.05 | 0.58% |
| N 2009-06-16 | 8.41 | 8.74 | 8.38 | 8.68 | 207271 | 1780396 | 0.16 | 1.88% |
| N 2009-06-15 | 8.36 | 8.54 | 8.30 | 8.52 | 133059 | 1123158 | 0.14 | 1.67% |
| N 2009-06-12 | 8.52 | 8.62 | 8.33 | 8.38 | 181917 | 1539244 | -0.21 | -2.44% |
| N 2009-06-11 | 8.87 | 8.87 | 8.52 | 8.59 | 237941 | 2071441 | -0.32 | -3.59% |
| N 2009-06-10 | 8.74 | 8.95 | 8.62 | 8.91 | 350154 | 3088904 | 0.20 | 2.30% |
| 2009-06-09 | 8.60 | 8.79 | 8.35 | 8.71 | 263045 | 2252854 | 0.02 | 0.23% |
| 2009-06-08 | 8.55 | 8.72 | 8.40 | 8.69 | 283918 | 2434168 | 0.22 | 2.60% |
| 2009-06-05 | 8.33 | 8.60 | 8.21 | 8.47 | 239142 | 2015512 | 0.20 | 2.42% |
| 2009-06-04 | 8.38 | 8.49 | 8.15 | 8.27 | 168066 | 1396519 | -0.14 | -1.67% |
| 2009-06-03 | 8.35 | 8.51 | 8.21 | 8.41 | 201831 | 1691858 | 0.06 | 0.72% |
| 2009-06-02 | 8.13 | 8.49 | 8.06 | 8.35 | 162811 | 1348958 | 0.22 | 2.71% |
| 2009-06-01 | 8.07 | 8.16 | 8.02 | 8.13 | 75784 | 613350 | 0.11 | 1.37% |
| 2009-05-27 | 7.99 | 8.07 | 7.88 | 8.02 | 70787 | 565295 | 0.09 | 1.14% |
| N 2009-05-26 | 8.08 | 8.11 | 7.90 | 7.93 | 113184 | 907020 | -0.11 | -1.37% |
| 2009-05-25 | 7.93 | 8.10 | 7.84 | 8.04 | 65378 | 520332 | -0.10 | -1.23% |
