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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 10.53 | 11.48 | 10.50 | 11.47 | 151390 | 1677564 | 0.88 | 8.31% |
| 2009-11-24 | 10.30 | 11.20 | 10.25 | 10.59 | 204371 | 2206657 | 0.24 | 2.32% |
| 2009-11-23 | 9.79 | 10.55 | 9.60 | 10.35 | 133022 | 1347135 | 0.58 | 5.94% |
| 2009-11-20 | 9.20 | 10.00 | 9.16 | 9.77 | 116961 | 1129476 | 0.52 | 5.62% |
| 2009-11-19 | 9.07 | 9.25 | 8.94 | 9.25 | 62903 | 572749 | 0.21 | 2.32% |
| 2009-11-18 | 9.11 | 9.18 | 8.88 | 9.04 | 73190 | 661781 | -0.13 | -1.42% |
| 2009-11-17 | 9.10 | 9.25 | 9.09 | 9.17 | 55590 | 510212 | 0.08 | 0.88% |
| 2009-11-16 | 8.92 | 9.26 | 8.92 | 9.09 | 72373 | 656614 | 0.20 | 2.25% |
| 2009-11-13 | 8.81 | 8.92 | 8.72 | 8.89 | 48789 | 430610 | 0.04 | 0.45% |
| 2009-11-12 | 9.04 | 9.13 | 8.76 | 8.85 | 72884 | 653816 | -0.17 | -1.89% |
| 2009-11-11 | 8.73 | 9.06 | 8.60 | 9.02 | 100548 | 889643 | 0.22 | 2.50% |
| 2009-11-10 | 8.62 | 8.88 | 8.48 | 8.80 | 120581 | 1044795 | 0.23 | 2.68% |
| 2009-11-09 | 8.50 | 8.65 | 8.40 | 8.57 | 78985 | 674947 | 0.06 | 0.70% |
| 2009-11-06 | 8.48 | 8.58 | 8.40 | 8.51 | 78020 | 663437 | 0.07 | 0.83% |
| 2009-11-05 | 8.41 | 8.53 | 8.33 | 8.44 | 61687 | 520668 | 0.02 | 0.24% |
| 2009-11-04 | 8.32 | 8.46 | 8.12 | 8.42 | 85886 | 713996 | 0.11 | 1.32% |
| 2009-11-03 | 8.03 | 8.33 | 8.01 | 8.31 | 78319 | 643364 | 0.22 | 2.72% |
| 2009-11-02 | 7.71 | 8.10 | 7.55 | 8.09 | 44299 | 350275 | 0.24 | 3.06% |
| 2009-10-30 | 7.86 | 8.06 | 7.81 | 7.85 | 33756 | 268209 | 0.08 | 1.03% |
| 2009-10-29 | 7.92 | 7.92 | 7.71 | 7.77 | 27301 | 213370 | -0.27 | -3.36% |
| 2009-10-28 | 7.95 | 8.09 | 7.83 | 8.04 | 36624 | 292256 | 0.06 | 0.75% |
| 2009-10-27 | 8.26 | 8.32 | 7.95 | 7.98 | 67613 | 547769 | -0.41 | -4.89% |
| 2009-10-26 | 8.49 | 8.54 | 8.27 | 8.39 | 55587 | 466044 | -0.10 | -1.18% |
| 2009-10-23 | 8.30 | 8.59 | 8.29 | 8.49 | 97239 | 822491 | 0.20 | 2.41% |
| 2009-10-22 | 8.06 | 8.33 | 8.00 | 8.29 | 71803 | 588789 | 0.23 | 2.85% |
| 2009-10-21 | 8.10 | 8.34 | 7.99 | 8.06 | 91812 | 752509 | -0.02 | -0.25% |
| 2009-10-20 | 8.03 | 8.13 | 7.92 | 8.08 | 69301 | 556119 | 0.11 | 1.38% |
| 2009-10-19 | 7.69 | 8.02 | 7.61 | 7.97 | 67548 | 532041 | 0.36 | 4.73% |
| 2009-10-16 | 7.61 | 7.68 | 7.49 | 7.61 | 24874 | 188454 | 0.01 | 0.13% |
| 2009-10-15 | 7.62 | 7.71 | 7.54 | 7.60 | 26982 | 205929 | -0.02 | -0.26% |
| 2009-10-14 | 7.48 | 7.79 | 7.40 | 7.62 | 58174 | 442659 | 0.18 | 2.42% |
| 2009-10-13 | 7.20 | 7.55 | 7.18 | 7.44 | 24547 | 181651 | 0.23 | 3.19% |
| 2009-10-12 | 7.27 | 7.29 | 7.16 | 7.21 | 17430 | 126173 | -0.01 | -0.14% |
| 2009-10-09 | 6.98 | 7.24 | 6.98 | 7.22 | 29975 | 214443 | 0.35 | 5.09% |
| 2009-09-30 | 6.87 | 6.96 | 6.82 | 6.87 | 19478 | 134257 | 0.05 | 0.73% |
| 2009-09-29 | 6.92 | 6.95 | 6.65 | 6.82 | 26926 | 182795 | -0.27 | -3.81% |
| 2009-09-25 | 7.10 | 7.16 | 6.95 | 7.09 | 28528 | 202408 | -0.01 | -0.14% |
| 2009-09-24 | 6.95 | 7.19 | 6.83 | 7.10 | 34818 | 244716 | 0.08 | 1.14% |
| 2009-09-23 | 7.35 | 7.45 | 7.02 | 7.02 | 35608 | 256340 | -0.34 | -4.62% |
| N 2009-09-22 | 7.63 | 7.72 | 7.35 | 7.36 | 30703 | 232340 | -0.32 | -4.17% |
| N 2009-09-21 | 7.51 | 7.73 | 7.25 | 7.68 | 44693 | 337016 | 0.09 | 1.19% |
| 2009-09-18 | 8.06 | 8.06 | 7.51 | 7.59 | 51419 | 400340 | -0.40 | -5.01% |
| 2009-09-17 | 7.73 | 8.05 | 7.73 | 7.99 | 69723 | 552767 | 0.26 | 3.36% |
| 2009-09-16 | 7.89 | 7.93 | 7.65 | 7.73 | 42870 | 333065 | -0.19 | -2.40% |
| N 2009-09-15 | 7.89 | 7.94 | 7.76 | 7.92 | 52569 | 413125 | 0.01 | 0.13% |
| 2009-09-14 | 7.80 | 7.97 | 7.78 | 7.91 | 58259 | 458770 | 0.14 | 1.80% |
| N 2009-09-11 | 7.67 | 7.93 | 7.62 | 7.77 | 47632 | 372669 | 0.09 | 1.17% |
| 2009-09-10 | 7.66 | 7.78 | 7.58 | 7.68 | 47543 | 365906 | -0.01 | -0.13% |
| 2009-09-09 | 7.70 | 7.77 | 7.55 | 7.69 | 49631 | 379083 | -0.03 | -0.39% |
| 2009-09-08 | 7.32 | 7.77 | 7.25 | 7.72 | 78295 | 594228 | 0.36 | 4.89% |
| 2009-09-07 | 7.41 | 7.54 | 7.31 | 7.36 | 43797 | 325075 | -0.07 | -0.94% |
| 2009-09-04 | 7.31 | 7.57 | 7.26 | 7.43 | 51183 | 378591 | 0.04 | 0.54% |
| 2009-09-03 | 6.80 | 7.47 | 6.80 | 7.39 | 54161 | 390767 | 0.47 | 6.79% |
| 2009-09-02 | 6.71 | 7.00 | 6.71 | 6.92 | 19343 | 133233 | 0.11 | 1.61% |
| 2009-09-01 | 6.66 | 7.01 | 6.54 | 6.81 | 32787 | 224182 | 0.15 | 2.25% |
| 2009-08-31 | 7.28 | 7.28 | 6.65 | 6.66 | 35093 | 242086 | -0.70 | -9.51% |
| N 2009-08-28 | 7.56 | 7.66 | 7.35 | 7.36 | 28340 | 210257 | -0.26 | -3.41% |
| N 2009-08-27 | 7.50 | 7.73 | 7.41 | 7.62 | 63802 | 483351 | 0.04 | 0.53% |
| 2009-08-26 | 7.14 | 7.67 | 7.10 | 7.58 | 63725 | 475870 | 0.38 | 5.28% |
| 2009-08-25 | 7.44 | 7.49 | 6.92 | 7.20 | 59878 | 430556 | -0.34 | -4.51% |
| 2009-08-24 | 7.34 | 7.59 | 7.30 | 7.54 | 58038 | 434374 | 0.17 | 2.31% |
| 2009-08-21 | 7.23 | 7.46 | 7.17 | 7.37 | 52879 | 387169 | 0.10 | 1.38% |
| N 2009-08-20 | 6.90 | 7.34 | 6.88 | 7.27 | 50412 | 359498 | 0.28 | 4.01% |
| 2009-08-19 | 7.44 | 7.44 | 6.72 | 6.99 | 39258 | 279158 | -0.50 | -6.68% |
| 2009-08-18 | 7.28 | 7.49 | 7.11 | 7.49 | 54622 | 398678 | 0.15 | 2.04% |
| 2009-08-17 | 8.00 | 8.00 | 7.34 | 7.34 | 48730 | 372042 | -0.81 | -9.94% |
| 2009-08-14 | 8.70 | 8.80 | 8.15 | 8.15 | 39602 | 335194 | -0.52 | -6.00% |
| 2009-08-13 | 8.58 | 8.85 | 8.25 | 8.67 | 49357 | 423685 | 0.09 | 1.05% |
| 2009-08-12 | 8.86 | 8.98 | 8.51 | 8.58 | 44131 | 388633 | -0.36 | -4.03% |
| 2009-08-11 | 8.95 | 9.20 | 8.88 | 8.94 | 46288 | 416396 | 0.06 | 0.68% |
| 2009-08-10 | 8.78 | 9.00 | 8.58 | 8.88 | 48749 | 428505 | 0.14 | 1.60% |
| 2009-08-07 | 9.15 | 9.23 | 8.68 | 8.74 | 59272 | 530830 | -0.47 | -5.10% |
| 2009-08-06 | 9.00 | 9.55 | 8.72 | 9.21 | 102008 | 937958 | 0.10 | 1.10% |
| 2009-08-05 | 9.15 | 9.16 | 8.76 | 9.11 | 62444 | 560851 | -0.08 | -0.87% |
| N 2009-08-04 | 9.03 | 9.33 | 9.03 | 9.19 | 92295 | 849507 | 0.23 | 2.57% |
| 2009-08-03 | 8.91 | 8.98 | 8.69 | 8.96 | 63232 | 559231 | 0.07 | 0.79% |
| 2009-07-31 | 8.70 | 8.93 | 8.60 | 8.89 | 57579 | 506671 | 0.26 | 3.01% |
| 2009-07-30 | 8.81 | 8.95 | 8.25 | 8.63 | 75202 | 643808 | -0.15 | -1.71% |
| 2009-07-29 | 9.71 | 9.72 | 8.71 | 8.78 | 99250 | 913160 | -0.89 | -9.20% |
| 2009-07-28 | 9.55 | 9.73 | 9.21 | 9.67 | 112855 | 1074616 | 0.13 | 1.36% |
| 2009-07-27 | 9.49 | 9.57 | 9.32 | 9.54 | 80402 | 759145 | 0.04 | 0.42% |
| N 2009-07-24 | 9.69 | 9.80 | 9.24 | 9.50 | 136468 | 1298010 | 0.00 | 0.00% |
| 2009-07-23 | 9.21 | 9.57 | 9.15 | 9.50 | 154456 | 1454893 | 0.32 | 3.49% |
| 2009-07-22 | 8.98 | 9.20 | 8.83 | 9.18 | 74403 | 670880 | 0.21 | 2.34% |
| 2009-07-21 | 8.89 | 9.23 | 8.80 | 8.97 | 87870 | 793222 | 0.06 | 0.67% |
| 2009-07-20 | 8.80 | 8.94 | 8.70 | 8.91 | 69847 | 617069 | 0.07 | 0.79% |
| 2009-07-17 | 8.96 | 9.05 | 8.71 | 8.84 | 101998 | 901287 | -0.17 | -1.89% |
| 2009-07-16 | 9.24 | 9.28 | 8.92 | 9.01 | 89889 | 817613 | -0.18 | -1.96% |
| 2009-07-15 | 9.28 | 9.47 | 9.10 | 9.19 | 86287 | 799197 | -0.03 | -0.33% |
| 2009-07-14 | 9.05 | 9.25 | 9.03 | 9.22 | 73807 | 675156 | 0.18 | 1.99% |
| 2009-07-13 | 9.27 | 9.31 | 9.01 | 9.04 | 68206 | 623390 | -0.14 | -1.52% |
| 2009-07-10 | 9.03 | 9.49 | 8.92 | 9.18 | 98227 | 909384 | 0.10 | 1.10% |
| 2009-07-09 | 9.15 | 9.19 | 8.90 | 9.08 | 72846 | 657965 | -0.16 | -1.73% |
| 2009-07-08 | 8.78 | 9.35 | 8.66 | 9.24 | 104951 | 936761 | 0.53 | 6.08% |
| 2009-07-07 | 9.05 | 9.06 | 8.67 | 8.71 | 99014 | 871890 | -0.36 | -3.97% |
| 2009-07-06 | 9.22 | 9.45 | 8.90 | 9.07 | 147944 | 1352276 | -0.22 | -2.37% |
| 2009-07-03 | 8.49 | 9.35 | 8.42 | 9.29 | 195586 | 1764932 | 0.71 | 8.28% |
| 2009-07-02 | 8.40 | 8.68 | 8.30 | 8.58 | 177382 | 1509391 | 0.18 | 2.14% |
| 2009-07-01 | 7.84 | 8.59 | 7.73 | 8.40 | 230630 | 1929220 | 0.59 | 7.55% |
| N 2009-06-30 | 8.06 | 8.12 | 7.70 | 7.81 | 118158 | 940435 | -0.06 | -0.76% |
| 2009-06-26 | 7.70 | 7.94 | 7.58 | 7.87 | 131366 | 1024296 | 0.12 | 1.55% |
| 2009-06-25 | 7.76 | 7.92 | 7.61 | 7.75 | 78267 | 609486 | -0.01 | -0.13% |
| N 2009-06-24 | 7.60 | 7.80 | 7.47 | 7.76 | 75906 | 583069 | 0.15 | 1.97% |
| 2009-06-23 | 7.49 | 7.73 | 7.40 | 7.61 | 70497 | 533043 | -0.07 | -0.91% |
| 2009-06-22 | 8.08 | 8.12 | 7.65 | 7.68 | 93474 | 730884 | -0.16 | -2.04% |
| 2009-06-19 | 7.62 | 7.85 | 7.51 | 7.84 | 174829 | 1346466 | 0.23 | 3.02% |
| 2009-06-18 | 7.57 | 7.94 | 7.54 | 7.61 | 282241 | 2170528 | 0.11 | 1.47% |
| 2009-06-17 | 7.17 | 7.64 | 7.07 | 7.50 | 207659 | 1536832 | 0.29 | 4.02% |
| 2009-06-16 | 6.95 | 7.29 | 6.90 | 7.21 | 96654 | 689349 | 0.19 | 2.71% |
| 2009-06-15 | 6.88 | 7.03 | 6.80 | 7.02 | 45493 | 314370 | 0.14 | 2.04% |
| N 2009-06-12 | 7.01 | 7.15 | 6.77 | 6.88 | 61886 | 429786 | -0.21 | -2.96% |
| N 2009-06-11 | 7.29 | 7.46 | 7.01 | 7.09 | 96431 | 698565 | -0.19 | -2.61% |
| 2009-06-10 | 7.26 | 7.44 | 7.17 | 7.28 | 104948 | 765219 | -0.07 | -0.95% |
| 2009-06-09 | 6.97 | 7.49 | 6.79 | 7.35 | 146895 | 1048781 | 0.35 | 5.00% |
| 2009-06-08 | 6.85 | 7.13 | 6.76 | 7.00 | 71585 | 500191 | 0.13 | 1.89% |
| 2009-06-05 | 6.97 | 7.16 | 6.83 | 6.87 | 69888 | 490086 | -0.08 | -1.15% |
| 2009-06-04 | 7.12 | 7.12 | 6.82 | 6.95 | 80395 | 559755 | -0.17 | -2.39% |
| 2009-06-03 | 6.92 | 7.24 | 6.90 | 7.12 | 141913 | 1010584 | 0.21 | 3.04% |
| 2009-06-02 | 6.83 | 6.96 | 6.81 | 6.91 | 84217 | 580767 | 0.12 | 1.77% |
| 2009-06-01 | 6.83 | 6.90 | 6.73 | 6.79 | 69737 | 473659 | 0.13 | 1.95% |
| 2009-05-27 | 6.77 | 6.83 | 6.62 | 6.66 | 40915 | 274627 | -0.05 | -0.74% |
| 2009-05-26 | 6.83 | 6.95 | 6.70 | 6.71 | 63951 | 436942 | -0.11 | -1.61% |
