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 | 9.56 | 9.78 | 8.95 | 9.11 | 134245 | 1260688 | -0.69 | -7.04% |
| 2009-11-26 | 9.95 | 10.20 | 9.60 | 9.80 | 207131 | 2064974 | -0.13 | -1.31% |
| 2009-11-25 | 9.54 | 9.94 | 9.45 | 9.93 | 125429 | 1218255 | 0.45 | 4.75% |
| 2009-11-24 | 10.39 | 10.49 | 9.40 | 9.48 | 224444 | 2251800 | -0.80 | -7.78% |
| 2009-11-23 | 10.26 | 10.51 | 10.08 | 10.28 | 139081 | 1429789 | 0.08 | 0.78% |
| 2009-11-20 | 10.18 | 10.38 | 9.92 | 10.20 | 185614 | 1882790 | 0.09 | 0.89% |
| 2009-11-19 | 9.68 | 10.25 | 9.51 | 10.11 | 254417 | 2531999 | 0.50 | 5.20% |
| 2009-11-18 | 9.65 | 9.80 | 9.49 | 9.61 | 129285 | 1244753 | -0.07 | -0.72% |
| 2009-11-17 | 9.60 | 9.86 | 9.42 | 9.68 | 132989 | 1287177 | 0.03 | 0.31% |
| 2009-11-16 | 9.67 | 9.85 | 9.50 | 9.65 | 141038 | 1361628 | 0.05 | 0.52% |
| 2009-11-13 | 9.50 | 9.60 | 9.32 | 9.60 | 108354 | 1023538 | 0.04 | 0.42% |
| 2009-11-12 | 9.37 | 9.74 | 9.37 | 9.56 | 141346 | 1355050 | 0.16 | 1.70% |
| 2009-11-11 | 9.39 | 9.55 | 9.27 | 9.40 | 138938 | 1306622 | -0.04 | -0.42% |
| 2009-11-10 | 9.22 | 9.55 | 9.08 | 9.44 | 212054 | 1987460 | 0.22 | 2.39% |
| 2009-11-09 | 8.91 | 9.24 | 8.64 | 9.22 | 179314 | 1629800 | 0.37 | 4.18% |
| 2009-11-06 | 9.06 | 9.11 | 8.75 | 8.85 | 193512 | 1717595 | -0.17 | -1.89% |
| 2009-11-05 | 8.98 | 9.40 | 8.98 | 9.02 | 153692 | 1402375 | 0.02 | 0.22% |
| 2009-11-04 | 9.00 | 9.39 | 8.90 | 9.00 | 189517 | 1730921 | -0.04 | -0.44% |
| 2009-11-03 | 9.00 | 9.25 | 8.86 | 9.04 | 207496 | 1869392 | 0.02 | 0.22% |
| 2009-11-02 | 8.33 | 9.10 | 8.27 | 9.02 | 205161 | 1814753 | 0.40 | 4.64% |
| 2009-10-30 | 8.45 | 8.90 | 8.27 | 8.62 | 203784 | 1762125 | 0.35 | 4.23% |
| 2009-10-29 | 8.29 | 8.67 | 8.10 | 8.27 | 168024 | 1418279 | -0.12 | -1.43% |
| 2009-10-28 | 8.50 | 8.65 | 8.11 | 8.39 | 197102 | 1651696 | -0.34 | -3.90% |
| 2009-10-26 | 8.32 | 8.97 | 8.30 | 8.73 | 315594 | 2753829 | 0.39 | 4.68% |
| 2009-10-23 | 8.22 | 8.55 | 8.20 | 8.34 | 211668 | 1775728 | 0.07 | 0.85% |
| 2009-10-22 | 7.85 | 8.35 | 7.85 | 8.27 | 175623 | 1428421 | 0.35 | 4.42% |
| 2009-10-21 | 8.03 | 8.18 | 7.89 | 7.92 | 119554 | 959324 | -0.16 | -1.98% |
| 2009-10-20 | 8.00 | 8.20 | 7.85 | 8.08 | 203186 | 1633892 | 0.12 | 1.51% |
| 2009-10-19 | 7.40 | 8.10 | 7.33 | 7.96 | 220717 | 1732818 | 0.52 | 6.99% |
| 2009-10-16 | 7.44 | 7.57 | 7.15 | 7.44 | 85290 | 625199 | -0.06 | -0.80% |
| 2009-10-15 | 7.45 | 7.71 | 7.38 | 7.50 | 79776 | 604064 | 0.07 | 0.94% |
| 2009-10-14 | 7.40 | 7.54 | 7.36 | 7.43 | 86927 | 648051 | -0.07 | -0.93% |
| 2009-10-13 | 7.20 | 7.75 | 7.09 | 7.50 | 161752 | 1213143 | 0.37 | 5.19% |
| 2009-10-12 | 6.90 | 7.29 | 6.90 | 7.13 | 73603 | 525683 | 0.23 | 3.33% |
| 2009-10-09 | 6.65 | 6.94 | 6.63 | 6.90 | 52698 | 361506 | 0.32 | 4.86% |
| 2009-09-30 | 6.50 | 6.65 | 6.47 | 6.58 | 38776 | 254120 | 0.17 | 2.65% |
| 2009-09-29 | 6.54 | 6.66 | 6.24 | 6.41 | 42804 | 276280 | -0.20 | -3.03% |
| 2009-09-28 | 6.84 | 7.00 | 6.57 | 6.61 | 44919 | 304520 | -0.21 | -3.08% |
| 2009-09-25 | 6.86 | 7.02 | 6.79 | 6.82 | 41852 | 289331 | -0.04 | -0.58% |
| 2009-09-24 | 7.06 | 7.10 | 6.72 | 6.86 | 56236 | 388709 | -0.16 | -2.28% |
| 2009-09-23 | 7.16 | 7.30 | 6.92 | 7.02 | 75373 | 536505 | -0.16 | -2.23% |
| 2009-09-22 | 7.58 | 7.60 | 7.16 | 7.18 | 91270 | 673325 | -0.37 | -4.90% |
| 2009-09-21 | 7.33 | 7.64 | 7.23 | 7.55 | 100331 | 751216 | 0.21 | 2.86% |
| 2009-09-18 | 7.85 | 7.85 | 7.22 | 7.34 | 154074 | 1166461 | -0.50 | -6.38% |
| 2009-09-17 | 7.54 | 8.00 | 7.54 | 7.84 | 183178 | 1432397 | 0.28 | 3.70% |
| 2009-09-16 | 7.66 | 7.88 | 7.54 | 7.56 | 200107 | 1540983 | -0.09 | -1.18% |
| 2009-09-15 | 7.28 | 7.80 | 7.20 | 7.65 | 264054 | 1994284 | 0.34 | 4.65% |
| 2009-09-14 | 6.85 | 7.37 | 6.83 | 7.31 | 215469 | 1540376 | 0.45 | 6.56% |
| 2009-09-11 | 6.69 | 7.02 | 6.66 | 6.86 | 94151 | 646702 | 0.15 | 2.23% |
| 2009-09-10 | 6.73 | 6.79 | 6.66 | 6.71 | 53487 | 359447 | -0.11 | -1.61% |
| 2009-09-09 | 6.81 | 6.90 | 6.66 | 6.82 | 72591 | 492943 | 0.01 | 0.15% |
| 2009-09-08 | 6.74 | 6.96 | 6.66 | 6.81 | 84767 | 577195 | -0.06 | -0.87% |
| 2009-09-07 | 6.64 | 7.02 | 6.58 | 6.87 | 109067 | 735969 | 0.23 | 3.46% |
| 2009-09-04 | 6.45 | 6.70 | 6.41 | 6.64 | 72078 | 473739 | 0.16 | 2.47% |
| 2009-09-03 | 6.30 | 6.52 | 6.18 | 6.48 | 66441 | 424155 | 0.25 | 4.01% |
| 2009-09-02 | 6.19 | 6.30 | 6.12 | 6.23 | 38026 | 237011 | 0.01 | 0.16% |
| 2009-09-01 | 6.16 | 6.40 | 6.12 | 6.22 | 52147 | 327627 | -0.04 | -0.64% |
| 2009-08-31 | 6.88 | 6.88 | 6.26 | 6.26 | 80250 | 522299 | -0.69 | -9.93% |
| 2009-08-28 | 7.05 | 7.12 | 6.86 | 6.95 | 76752 | 534075 | -0.20 | -2.80% |
| 2009-08-27 | 6.98 | 7.30 | 6.88 | 7.15 | 160916 | 1150028 | 0.19 | 2.73% |
| 2009-08-26 | 6.67 | 7.05 | 6.57 | 6.96 | 104139 | 717635 | 0.28 | 4.19% |
| N 2009-08-25 | 6.81 | 6.81 | 6.41 | 6.68 | 88798 | 586728 | -0.20 | -2.91% |
| N 2009-08-24 | 6.74 | 6.99 | 6.64 | 6.88 | 109902 | 748456 | 0.13 | 1.93% |
| 2009-08-21 | 6.60 | 6.75 | 6.53 | 6.75 | 75459 | 502414 | 0.11 | 1.66% |
| 2009-08-20 | 6.44 | 6.65 | 6.41 | 6.64 | 63467 | 416419 | 0.21 | 3.27% |
| 2009-08-19 | 6.87 | 6.92 | 6.38 | 6.43 | 84443 | 562184 | -0.39 | -5.72% |
| 2009-08-18 | 6.55 | 6.85 | 6.42 | 6.82 | 64515 | 429278 | 0.28 | 4.28% |
| 2009-08-17 | 6.91 | 7.08 | 6.46 | 6.54 | 82967 | 567342 | -0.30 | -4.39% |
| 2009-08-14 | 7.32 | 7.34 | 6.81 | 6.84 | 77819 | 544267 | -0.40 | -5.53% |
| 2009-08-13 | 7.38 | 7.39 | 7.18 | 7.24 | 49493 | 360143 | -0.07 | -0.96% |
| 2009-08-12 | 7.95 | 7.99 | 7.20 | 7.31 | 96375 | 732057 | -0.65 | -8.17% |
| 2009-08-11 | 8.00 | 8.08 | 7.91 | 7.96 | 56086 | 448085 | -0.03 | -0.38% |
| 2009-08-10 | 8.17 | 8.20 | 7.90 | 7.99 | 86899 | 698876 | -0.09 | -1.11% |
| N 2009-08-07 | 8.15 | 8.39 | 8.00 | 8.08 | 170272 | 1402000 | -0.07 | -0.86% |
| N 2009-08-06 | 8.29 | 8.30 | 7.97 | 8.15 | 129267 | 1054465 | -0.24 | -2.86% |
| 2009-08-05 | 8.12 | 8.45 | 8.05 | 8.39 | 209660 | 1734576 | 0.28 | 3.45% |
| 2009-08-04 | 8.21 | 8.25 | 8.01 | 8.11 | 131391 | 1064702 | -0.11 | -1.34% |
| 2009-08-03 | 8.15 | 8.35 | 8.11 | 8.22 | 119581 | 981393 | 0.03 | 0.37% |
| 2009-07-31 | 8.00 | 8.28 | 7.90 | 8.19 | 145040 | 1176901 | 0.17 | 2.12% |
| 2009-07-30 | 7.85 | 8.07 | 7.56 | 8.02 | 154928 | 1209588 | 0.24 | 3.08% |
| 2009-07-29 | 8.56 | 8.56 | 7.78 | 7.78 | 198368 | 1625301 | -0.85 | -9.85% |
| 2009-07-28 | 8.49 | 8.69 | 8.30 | 8.63 | 206366 | 1753113 | 0.12 | 1.41% |
| 2009-07-27 | 8.54 | 8.56 | 8.40 | 8.51 | 176773 | 1496541 | -0.06 | -0.70% |
| 2009-07-24 | 8.87 | 8.91 | 8.37 | 8.57 | 301196 | 2613605 | -0.17 | -1.95% |
| 2009-07-23 | 8.59 | 8.79 | 8.42 | 8.74 | 301383 | 2607811 | 0.13 | 1.51% |
| 2009-07-22 | 8.59 | 8.72 | 8.47 | 8.61 | 261696 | 2243984 | 0.02 | 0.23% |
| 2009-07-21 | 8.40 | 8.68 | 8.17 | 8.59 | 399155 | 3385641 | 0.22 | 2.63% |
| 2009-07-20 | 8.18 | 8.37 | 8.13 | 8.37 | 177239 | 1466190 | 0.21 | 2.57% |
| 2009-07-17 | 8.24 | 8.31 | 8.10 | 8.16 | 137030 | 1122786 | -0.08 | -0.97% |
| 2009-07-16 | 8.39 | 8.42 | 8.22 | 8.24 | 139217 | 1158745 | -0.12 | -1.44% |
| 2009-07-15 | 8.32 | 8.38 | 8.20 | 8.36 | 160032 | 1327987 | 0.08 | 0.97% |
| 2009-07-14 | 8.26 | 8.34 | 8.17 | 8.28 | 121632 | 1005206 | 0.02 | 0.24% |
| 2009-07-13 | 8.10 | 8.34 | 8.07 | 8.26 | 147803 | 1215648 | 0.14 | 1.72% |
| 2009-07-10 | 8.09 | 8.20 | 8.08 | 8.12 | 127569 | 1038421 | 0.05 | 0.62% |
| 2009-07-09 | 7.85 | 8.09 | 7.82 | 8.07 | 138284 | 1106434 | 0.17 | 2.15% |
| N 2009-07-08 | 7.87 | 7.94 | 7.75 | 7.90 | 125255 | 982164 | -0.10 | -1.25% |
| N 2009-07-07 | 8.09 | 8.11 | 7.90 | 8.00 | 94254 | 752797 | -0.10 | -1.24% |
| 2009-07-06 | 7.90 | 8.10 | 7.75 | 8.10 | 149035 | 1187316 | 0.22 | 2.79% |
| 2009-07-03 | 7.98 | 7.99 | 7.81 | 7.88 | 130056 | 1023333 | -0.12 | -1.50% |
| 2009-07-02 | 8.03 | 8.07 | 7.92 | 8.00 | 101258 | 808275 | -0.02 | -0.25% |
| 2009-07-01 | 7.96 | 8.05 | 7.91 | 8.02 | 77810 | 621252 | 0.07 | 0.88% |
| 2009-06-30 | 8.19 | 8.28 | 7.95 | 7.95 | 109101 | 881795 | -0.24 | -2.93% |
| 2009-06-29 | 8.33 | 8.36 | 8.11 | 8.19 | 99819 | 816331 | -0.10 | -1.21% |
| 2009-06-26 | 8.12 | 8.40 | 8.08 | 8.29 | 122337 | 1013633 | 0.19 | 2.35% |
| 2009-06-25 | 8.21 | 8.23 | 8.09 | 8.10 | 85438 | 694233 | -0.10 | -1.22% |
| 2009-06-24 | 8.11 | 8.20 | 8.03 | 8.20 | 86383 | 701903 | 0.11 | 1.36% |
| 2009-06-23 | 8.12 | 8.26 | 8.02 | 8.09 | 128354 | 1043073 | -0.24 | -2.88% |
| 2009-06-19 | 8.52 | 8.52 | 8.20 | 8.33 | 182689 | 1518134 | -0.19 | -2.23% |
| 2009-06-18 | 8.52 | 8.65 | 8.36 | 8.52 | 156763 | 1330443 | 0.00 | 0.00% |
| 2009-06-17 | 8.52 | 8.63 | 8.30 | 8.52 | 197379 | 1669066 | -0.16 | -1.84% |
| N 2009-06-16 | 8.89 | 9.26 | 8.62 | 8.68 | 373163 | 3325923 | -0.22 | -2.47% |
| N 2009-06-15 | 8.50 | 8.95 | 8.36 | 8.90 | 303268 | 2617099 | 0.34 | 3.97% |
| 2009-06-12 | 8.26 | 8.87 | 8.21 | 8.56 | 477378 | 4078736 | 0.28 | 3.38% |
| 2009-06-11 | 8.00 | 8.40 | 7.95 | 8.28 | 216850 | 1770501 | 0.17 | 2.10% |
| 2009-06-10 | 8.00 | 8.18 | 7.84 | 8.11 | 179408 | 1439145 | 0.08 | 1.00% |
| 2009-06-09 | 7.94 | 8.08 | 7.72 | 8.03 | 163519 | 1289789 | -0.02 | -0.25% |
| 2009-06-08 | 8.17 | 8.51 | 7.99 | 8.05 | 316496 | 2625844 | -0.10 | -1.23% |
| 2009-06-05 | 7.90 | 8.32 | 7.74 | 8.15 | 290172 | 2349889 | 0.26 | 3.29% |
| 2009-06-04 | 8.00 | 8.09 | 7.75 | 7.89 | 149922 | 1184604 | -0.15 | -1.87% |
| 2009-06-03 | 7.86 | 8.05 | 7.70 | 8.04 | 236530 | 1878559 | 0.19 | 2.42% |
| 2009-06-02 | 7.62 | 8.02 | 7.62 | 7.85 | 227150 | 1784173 | 0.18 | 2.35% |
| 2009-06-01 | 7.61 | 7.73 | 7.42 | 7.67 | 155073 | 1176701 | 0.12 | 1.59% |
