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 | 9.84 | 10.20 | 9.21 | 9.33 | 562883 | 5478619 | -0.48 | -4.89% |
| 2009-11-23 | 9.56 | 9.86 | 9.56 | 9.81 | 383133 | 3710942 | 0.25 | 2.62% |
| 2009-11-20 | 9.55 | 9.68 | 9.41 | 9.56 | 301470 | 2877567 | -0.13 | -1.34% |
| 2009-11-19 | 9.69 | 9.70 | 9.42 | 9.69 | 508611 | 4859573 | 0.00 | 0.00% |
| 2009-11-18 | 9.20 | 9.86 | 9.20 | 9.69 | 850984 | 8188284 | 0.54 | 5.90% |
| 2009-11-17 | 9.60 | 9.60 | 9.15 | 9.15 | 783540 | 7320347 | 0.42 | 4.81% |
| 2009-11-13 | 8.60 | 8.74 | 8.51 | 8.73 | 216626 | 1869118 | 0.00 | 0.00% |
| 2009-11-12 | 8.70 | 9.05 | 8.66 | 8.73 | 262291 | 2311453 | 0.07 | 0.81% |
| 2009-11-11 | 8.67 | 8.76 | 8.51 | 8.66 | 231494 | 1998511 | -0.10 | -1.14% |
| 2009-11-10 | 9.00 | 9.20 | 8.74 | 8.76 | 286956 | 2565135 | -0.07 | -0.79% |
| 2009-11-09 | 8.76 | 8.86 | 8.65 | 8.83 | 210805 | 1843712 | 0.04 | 0.46% |
| 2009-11-06 | 8.88 | 8.96 | 8.73 | 8.79 | 351717 | 3111822 | -0.12 | -1.35% |
| 2009-11-05 | 8.60 | 9.08 | 8.44 | 8.91 | 468288 | 4095896 | 0.37 | 4.33% |
| 2009-11-04 | 8.62 | 8.66 | 8.43 | 8.54 | 288433 | 2464062 | -0.05 | -0.58% |
| 2009-11-03 | 8.50 | 8.68 | 8.44 | 8.59 | 352662 | 3015236 | 0.09 | 1.06% |
| 2009-11-02 | 7.99 | 8.60 | 7.91 | 8.50 | 391832 | 3258498 | 0.13 | 1.55% |
| 2009-10-30 | 8.55 | 8.65 | 8.31 | 8.37 | 291045 | 2464503 | 0.08 | 0.96% |
| 2009-10-29 | 8.45 | 8.53 | 8.18 | 8.29 | 305955 | 2556258 | -0.43 | -4.93% |
| 2009-10-28 | 8.30 | 8.82 | 8.23 | 8.72 | 522035 | 4495288 | 0.31 | 3.69% |
| 2009-10-27 | 8.77 | 8.77 | 8.37 | 8.41 | 466346 | 3981498 | -0.48 | -5.40% |
| 2009-10-26 | 8.84 | 9.10 | 8.76 | 8.89 | 797782 | 7115163 | 0.16 | 1.83% |
| 2009-10-23 | 7.99 | 8.73 | 7.99 | 8.73 | 869594 | 7466519 | 0.79 | 9.95% |
| 2009-10-22 | 8.01 | 8.10 | 7.93 | 7.94 | 171754 | 1374837 | -0.02 | -0.25% |
| 2009-10-21 | 8.09 | 8.12 | 7.93 | 7.96 | 251091 | 2014984 | -0.21 | -2.57% |
| 2009-10-20 | 7.90 | 8.22 | 7.76 | 8.17 | 324429 | 2588127 | 0.29 | 3.68% |
| 2009-10-19 | 7.60 | 7.94 | 7.55 | 7.88 | 243442 | 1892055 | 0.24 | 3.14% |
| 2009-10-16 | 7.62 | 7.70 | 7.43 | 7.64 | 169816 | 1287207 | 0.09 | 1.19% |
| 2009-10-15 | 7.68 | 7.75 | 7.50 | 7.55 | 135763 | 1032871 | -0.04 | -0.53% |
| 2009-10-14 | 7.55 | 7.79 | 7.50 | 7.59 | 235560 | 1797605 | 0.07 | 0.93% |
| 2009-10-13 | 7.30 | 7.65 | 7.25 | 7.52 | 174114 | 1307019 | 0.22 | 3.01% |
| 2009-10-12 | 7.52 | 7.57 | 7.23 | 7.30 | 125803 | 925050 | -0.11 | -1.48% |
| 2009-10-09 | 6.95 | 7.41 | 6.88 | 7.41 | 198414 | 1426925 | 0.67 | 9.94% |
| 2009-09-30 | 6.75 | 6.91 | 6.71 | 6.74 | 101228 | 688982 | 0.06 | 0.90% |
| 2009-09-29 | 6.85 | 6.95 | 6.58 | 6.68 | 124740 | 838560 | -0.22 | -3.19% |
| 2009-09-28 | 7.11 | 7.21 | 6.83 | 6.90 | 117459 | 828733 | -0.21 | -2.95% |
| 2009-09-25 | 7.21 | 7.21 | 7.03 | 7.11 | 103931 | 739200 | -0.11 | -1.52% |
| 2009-09-24 | 7.11 | 7.33 | 7.00 | 7.22 | 141504 | 1014592 | 0.07 | 0.98% |
| 2009-09-23 | 7.43 | 7.59 | 7.07 | 7.15 | 168588 | 1230801 | -0.28 | -3.77% |
| 2009-09-22 | 7.78 | 7.78 | 7.38 | 7.43 | 204545 | 1550333 | -0.41 | -5.23% |
| 2009-09-21 | 7.90 | 7.90 | 7.33 | 7.84 | 320586 | 2439979 | -0.09 | -1.14% |
| 2009-09-18 | 8.27 | 8.42 | 7.80 | 7.93 | 285600 | 2333566 | -0.30 | -3.65% |
| 2009-09-17 | 8.14 | 8.27 | 8.13 | 8.23 | 214438 | 1760621 | 0.12 | 1.48% |
| 2009-09-16 | 8.21 | 8.30 | 7.89 | 8.11 | 294238 | 2381679 | -0.16 | -1.94% |
| 2009-09-15 | 8.05 | 8.38 | 8.03 | 8.27 | 345335 | 2852725 | 0.22 | 2.73% |
| 2009-09-14 | 7.80 | 8.12 | 7.75 | 8.05 | 308894 | 2453585 | 0.18 | 2.29% |
| 2009-09-11 | 7.71 | 8.01 | 7.66 | 7.87 | 264710 | 2088026 | 0.11 | 1.42% |
| 2009-09-10 | 7.95 | 8.00 | 7.74 | 7.76 | 315286 | 2477959 | -0.03 | -0.39% |
| 2009-09-09 | 7.85 | 7.89 | 7.57 | 7.79 | 380918 | 2952266 | 0.06 | 0.78% |
| 2009-09-08 | 7.30 | 7.78 | 7.15 | 7.73 | 422705 | 3193546 | 0.32 | 4.32% |
| 2009-09-07 | 7.50 | 7.61 | 7.32 | 7.41 | 310826 | 2332303 | -0.09 | -1.20% |
| 2009-09-04 | 7.39 | 7.64 | 7.29 | 7.50 | 398824 | 2977594 | 0.10 | 1.35% |
| 2009-09-03 | 6.93 | 7.48 | 6.87 | 7.40 | 377073 | 2713022 | 0.49 | 7.09% |
| 2009-09-02 | 6.80 | 7.07 | 6.68 | 6.91 | 262126 | 1813434 | 0.13 | 1.92% |
| 2009-09-01 | 7.00 | 7.22 | 6.70 | 6.78 | 416473 | 2886637 | -0.45 | -6.22% |
| N 2009-08-31 | 7.68 | 7.80 | 7.23 | 7.23 | 269526 | 1982858 | -0.80 | -9.96% |
| N 2009-08-28 | 8.54 | 8.55 | 7.98 | 8.03 | 293880 | 2391413 | -0.44 | -5.20% |
| N 2009-08-27 | 8.58 | 8.80 | 8.25 | 8.47 | 342953 | 2928119 | 0.01 | 0.12% |
| N 2009-08-26 | 8.30 | 8.64 | 8.10 | 8.46 | 251414 | 2124580 | 0.06 | 0.71% |
| N 2009-08-25 | 8.75 | 8.75 | 7.95 | 8.40 | 358184 | 2992383 | -0.43 | -4.87% |
| N 2009-08-24 | 8.56 | 8.98 | 8.37 | 8.83 | 354482 | 3080349 | 0.29 | 3.40% |
| 2009-08-21 | 8.29 | 8.59 | 8.14 | 8.54 | 333619 | 2788379 | 0.23 | 2.77% |
| 2009-08-20 | 7.85 | 8.35 | 7.85 | 8.31 | 328948 | 2688945 | 0.47 | 6.00% |
| 2009-08-19 | 8.51 | 8.57 | 7.66 | 7.84 | 274124 | 2210626 | -0.68 | -7.98% |
| 2009-08-18 | 8.11 | 8.53 | 7.88 | 8.52 | 317941 | 2630029 | 0.19 | 2.28% |
| 2009-08-17 | 9.00 | 9.00 | 8.33 | 8.33 | 251250 | 2150981 | -0.92 | -9.95% |
| 2009-08-14 | 9.59 | 9.74 | 9.15 | 9.25 | 245137 | 2302611 | -0.37 | -3.85% |
| 2009-08-13 | 9.41 | 9.82 | 9.11 | 9.62 | 308697 | 2945719 | 0.23 | 2.45% |
| 2009-08-12 | 10.20 | 10.22 | 9.33 | 9.39 | 290751 | 2817293 | -0.81 | -7.94% |
| N 2009-08-11 | 10.38 | 10.44 | 9.88 | 10.20 | 224944 | 2287698 | -0.14 | -1.35% |
| 2009-08-10 | 10.30 | 10.55 | 9.90 | 10.34 | 334215 | 3411424 | 0.33 | 3.30% |
| N 2009-08-07 | 10.58 | 10.90 | 9.93 | 10.01 | 408512 | 4268883 | -0.56 | -5.30% |
| N 2009-08-06 | 10.65 | 10.94 | 10.50 | 10.57 | 324081 | 3474989 | -0.42 | -3.82% |
| N 2009-08-05 | 11.11 | 11.15 | 10.45 | 10.99 | 539964 | 5843879 | -0.34 | -3.00% |
| 2009-08-04 | 10.74 | 11.66 | 10.36 | 11.33 | 868815 | 9514416 | 0.65 | 6.09% |
| 2009-08-03 | 9.90 | 10.68 | 9.90 | 10.68 | 972570 | 10134618 | 0.97 | 9.99% |
| 2009-07-31 | 9.09 | 9.75 | 9.00 | 9.71 | 479668 | 4510576 | 0.62 | 6.82% |
| 2009-07-30 | 8.94 | 9.20 | 8.45 | 9.09 | 391278 | 3446383 | 0.15 | 1.68% |
| 2009-07-29 | 9.70 | 9.80 | 8.94 | 8.94 | 563196 | 5268917 | -0.98 | -9.88% |
| N 2009-07-28 | 9.79 | 10.21 | 9.68 | 9.92 | 485518 | 4831881 | 0.03 | 0.30% |
| N 2009-07-27 | 9.98 | 10.01 | 9.61 | 9.89 | 518372 | 5081584 | 0.04 | 0.41% |
| 2009-07-24 | 9.52 | 10.11 | 9.47 | 9.85 | 725556 | 7149799 | 0.34 | 3.58% |
| 2009-07-23 | 9.25 | 9.70 | 9.15 | 9.51 | 552285 | 5200421 | 0.11 | 1.17% |
| 2009-07-22 | 9.18 | 9.98 | 9.07 | 9.40 | 902207 | 8600869 | 0.22 | 2.40% |
| N 2009-07-21 | 9.45 | 9.57 | 8.98 | 9.18 | 1232055 | 11396202 | 0.17 | 1.89% |
| N 2009-07-20 | 8.30 | 9.01 | 8.29 | 9.01 | 760523 | 6608631 | 0.82 | 10.01% |
| N 2009-07-17 | 7.97 | 8.30 | 7.83 | 8.19 | 629502 | 5104087 | 0.24 | 3.02% |
| 2009-07-16 | 8.18 | 8.36 | 7.93 | 7.95 | 643312 | 5244884 | -0.24 | -2.93% |
| 2009-07-15 | 7.79 | 8.25 | 7.76 | 8.19 | 742430 | 5956389 | 0.44 | 5.68% |
| 2009-07-14 | 7.65 | 7.85 | 7.65 | 7.75 | 386394 | 2992322 | 0.10 | 1.31% |
| 2009-07-13 | 7.85 | 7.86 | 7.63 | 7.65 | 504150 | 3900979 | -0.28 | -3.53% |
| 2009-07-10 | 8.16 | 8.18 | 7.90 | 7.93 | 491956 | 3940764 | -0.18 | -2.22% |
| 2009-07-09 | 7.83 | 8.29 | 7.70 | 8.11 | 651716 | 5237456 | 0.27 | 3.44% |
| N 2009-07-08 | 7.70 | 7.94 | 7.55 | 7.84 | 549285 | 4247614 | 0.00 | 0.00% |
| N 2009-07-07 | 7.68 | 7.97 | 7.40 | 7.84 | 827048 | 6383400 | 0.18 | 2.35% |
| 2009-07-06 | 7.48 | 7.80 | 7.35 | 7.66 | 945989 | 7179984 | 0.15 | 2.00% |
| 2009-07-03 | 7.08 | 7.61 | 7.04 | 7.51 | 800877 | 5875297 | 0.37 | 5.18% |
| 2009-07-02 | 7.13 | 7.18 | 7.04 | 7.14 | 400068 | 2844901 | 0.04 | 0.56% |
| 2009-07-01 | 7.08 | 7.17 | 7.00 | 7.10 | 465475 | 3287730 | -0.03 | -0.42% |
| 2009-06-30 | 7.39 | 7.44 | 7.10 | 7.13 | 484333 | 3511849 | -0.22 | -2.99% |
| 2009-06-29 | 7.20 | 7.48 | 7.05 | 7.35 | 767148 | 5560897 | 0.20 | 2.80% |
| 2009-06-26 | 7.20 | 7.34 | 7.06 | 7.15 | 504152 | 3620598 | -0.04 | -0.56% |
| 2009-06-25 | 7.29 | 7.34 | 7.02 | 7.19 | 366501 | 2607496 | -0.06 | -0.83% |
| 2009-06-24 | 7.16 | 7.38 | 7.08 | 7.25 | 400013 | 2886332 | 0.13 | 1.83% |
| N 2009-06-23 | 7.28 | 7.28 | 7.03 | 7.12 | 329746 | 2352339 | -0.22 | -3.00% |
| N 2009-06-22 | 7.30 | 7.59 | 7.20 | 7.34 | 489744 | 3600770 | -0.06 | -0.81% |
| 2009-06-19 | 7.30 | 7.70 | 7.19 | 7.40 | 1184528 | 8795868 | 0.15 | 2.07% |
| 2009-06-18 | 6.71 | 7.25 | 6.71 | 7.25 | 1252545 | 8984506 | 0.66 | 10.02% |
| 2009-06-17 | 6.51 | 6.60 | 6.42 | 6.59 | 155885 | 1015652 | 0.15 | 2.33% |
| 2009-06-16 | 6.47 | 6.55 | 6.36 | 6.44 | 117986 | 760151 | -0.05 | -0.77% |
| 2009-06-15 | 6.41 | 6.51 | 6.36 | 6.49 | 120227 | 772791 | 0.01 | 0.15% |
| 2009-06-12 | 6.61 | 6.73 | 6.38 | 6.48 | 192937 | 1265923 | -0.18 | -2.70% |
| 2009-06-11 | 6.80 | 6.82 | 6.63 | 6.66 | 182944 | 1223770 | -0.14 | -2.06% |
| 2009-06-10 | 6.90 | 6.91 | 6.70 | 6.80 | 166753 | 1128745 | 0.00 | 0.00% |
| 2009-06-09 | 6.73 | 6.92 | 6.62 | 6.80 | 236539 | 1605277 | 0.13 | 1.95% |
| 2009-06-08 | 6.80 | 6.83 | 6.60 | 6.67 | 227731 | 1517958 | -0.16 | -2.34% |
| N 2009-06-05 | 7.03 | 7.15 | 6.82 | 6.83 | 381730 | 2650128 | -0.15 | -2.15% |
| 2009-06-04 | 6.69 | 7.00 | 6.65 | 6.98 | 515721 | 3542012 | 0.28 | 4.18% |
| 2009-06-03 | 6.62 | 6.79 | 6.58 | 6.70 | 307307 | 2047425 | 0.00 | 0.00% |
| 2009-06-02 | 6.81 | 6.87 | 6.65 | 6.70 | 281187 | 1893844 | -0.09 | -1.32% |
| 2009-06-01 | 6.67 | 6.86 | 6.61 | 6.79 | 327707 | 2213673 | 0.25 | 3.82% |
| 2009-05-27 | 6.60 | 6.72 | 6.48 | 6.54 | 220716 | 1447931 | -0.06 | -0.91% |
| 2009-05-26 | 6.84 | 6.97 | 6.59 | 6.60 | 288032 | 1937743 | -0.21 | -3.08% |
| 2009-05-25 | 6.50 | 6.88 | 6.42 | 6.81 | 262254 | 1743714 | 0.04 | 0.59% |
