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 | 9.05 | 9.12 | 8.75 | 8.75 | 42446 | 375115 | -0.46 | -5.00% |
| 2009-11-26 | 9.59 | 9.85 | 9.21 | 9.21 | 54466 | 513381 | -0.48 | -4.95% |
| 2009-11-25 | 9.30 | 9.75 | 9.20 | 9.69 | 38238 | 365660 | 0.23 | 2.43% |
| 2009-11-24 | 9.88 | 10.18 | 9.42 | 9.46 | 70679 | 690975 | -0.46 | -4.64% |
| 2009-11-23 | 9.52 | 10.02 | 9.52 | 9.92 | 49538 | 489227 | 0.38 | 3.98% |
| 2009-11-20 | 9.51 | 9.68 | 9.41 | 9.54 | 46800 | 446606 | 0.03 | 0.32% |
| 2009-11-19 | 9.06 | 9.51 | 9.04 | 9.51 | 73519 | 695166 | 0.45 | 4.97% |
| 2009-11-18 | 9.09 | 9.09 | 8.97 | 9.06 | 28798 | 260114 | 0.01 | 0.11% |
| 2009-11-17 | 8.98 | 9.09 | 8.88 | 9.05 | 30273 | 273077 | 0.10 | 1.12% |
| 2009-11-16 | 9.00 | 9.10 | 8.90 | 8.95 | 42095 | 376956 | 0.01 | 0.11% |
| 2009-11-13 | 9.00 | 9.16 | 8.83 | 8.94 | 37269 | 334598 | -0.10 | -1.11% |
| 2009-11-12 | 8.79 | 9.10 | 8.69 | 9.04 | 46776 | 417802 | 0.29 | 3.31% |
| 2009-11-11 | 8.84 | 8.87 | 8.71 | 8.75 | 20152 | 176350 | -0.07 | -0.79% |
| 2009-11-10 | 8.91 | 8.93 | 8.76 | 8.82 | 22293 | 196849 | -0.06 | -0.68% |
| 2009-11-09 | 8.95 | 9.00 | 8.68 | 8.88 | 40854 | 360533 | -0.09 | -1.00% |
| 2009-11-06 | 8.90 | 9.10 | 8.80 | 8.97 | 45165 | 405361 | 0.17 | 1.93% |
| 2009-11-05 | 8.68 | 8.89 | 8.62 | 8.80 | 25108 | 220205 | 0.12 | 1.38% |
| 2009-11-04 | 8.68 | 8.77 | 8.54 | 8.68 | 24529 | 211866 | -0.02 | -0.23% |
| 2009-11-03 | 8.80 | 8.94 | 8.50 | 8.70 | 38947 | 338854 | -0.02 | -0.23% |
| 2009-11-02 | 8.26 | 8.83 | 8.26 | 8.72 | 39930 | 343928 | 0.31 | 3.69% |
| 2009-10-30 | 8.49 | 8.60 | 8.35 | 8.41 | 34175 | 287928 | -0.02 | -0.24% |
| 2009-10-29 | 8.62 | 9.05 | 8.33 | 8.43 | 57866 | 501169 | -0.22 | -2.54% |
| 2009-10-28 | 8.34 | 8.66 | 8.28 | 8.65 | 56631 | 481743 | 0.28 | 3.35% |
| 2009-10-27 | 8.26 | 8.67 | 8.14 | 8.37 | 91482 | 781405 | 0.11 | 1.33% |
| 2009-10-26 | 7.95 | 8.26 | 7.84 | 8.26 | 64358 | 525464 | 0.39 | 4.96% |
| 2009-10-23 | 7.87 | 7.94 | 7.82 | 7.87 | 24582 | 194047 | 0.01 | 0.13% |
| 2009-10-22 | 8.05 | 8.06 | 7.77 | 7.86 | 45814 | 362090 | -0.04 | -0.51% |
| 2009-10-21 | 7.55 | 7.90 | 7.51 | 7.90 | 37530 | 294342 | 0.38 | 5.05% |
| 2009-10-20 | 7.55 | 7.56 | 7.39 | 7.52 | 27166 | 203232 | 0.04 | 0.54% |
| 2009-10-19 | 7.35 | 7.59 | 7.33 | 7.48 | 22300 | 166744 | 0.15 | 2.05% |
| 2009-10-16 | 7.35 | 7.39 | 7.20 | 7.33 | 10879 | 79478 | 0.00 | 0.00% |
| 2009-10-15 | 7.38 | 7.44 | 7.28 | 7.33 | 12830 | 94480 | -0.03 | -0.41% |
| 2009-10-14 | 7.30 | 7.41 | 7.28 | 7.36 | 20617 | 151822 | 0.08 | 1.10% |
| 2009-10-13 | 7.40 | 7.40 | 7.13 | 7.28 | 17292 | 125169 | -0.14 | -1.89% |
| 2009-10-09 | 7.38 | 7.49 | 7.30 | 7.42 | 27860 | 205832 | 0.14 | 1.92% |
| 2009-09-30 | 6.98 | 7.28 | 6.95 | 7.28 | 21876 | 157018 | 0.35 | 5.05% |
| 2009-09-29 | 7.13 | 7.27 | 6.89 | 6.93 | 13781 | 97743 | -0.19 | -2.67% |
| 2009-09-28 | 7.14 | 7.29 | 7.10 | 7.12 | 12711 | 90830 | 0.00 | 0.00% |
| 2009-09-25 | 7.22 | 7.23 | 7.11 | 7.12 | 14106 | 100894 | -0.09 | -1.25% |
| 2009-09-24 | 7.23 | 7.48 | 7.08 | 7.21 | 27619 | 200482 | -0.01 | -0.14% |
| 2009-09-23 | 7.53 | 7.66 | 7.17 | 7.22 | 34179 | 251490 | -0.33 | -4.37% |
| 2009-09-22 | 7.98 | 8.00 | 7.55 | 7.55 | 29361 | 228633 | -0.40 | -5.03% |
| 2009-09-21 | 7.90 | 7.97 | 7.67 | 7.95 | 31298 | 245138 | 0.09 | 1.15% |
| N 2009-09-18 | 7.90 | 8.20 | 7.65 | 7.86 | 53134 | 423868 | -0.05 | -0.63% |
| 2009-09-17 | 7.88 | 8.08 | 7.88 | 7.91 | 21217 | 168897 | 0.03 | 0.38% |
| 2009-09-16 | 8.02 | 8.13 | 7.70 | 7.88 | 19630 | 154847 | -0.08 | -1.00% |
| N 2009-09-15 | 7.85 | 8.01 | 7.85 | 7.96 | 24658 | 196199 | 0.15 | 1.92% |
| 2009-09-14 | 7.68 | 7.90 | 7.60 | 7.81 | 24809 | 193902 | 0.19 | 2.49% |
| 2009-09-11 | 7.43 | 7.78 | 7.41 | 7.62 | 24199 | 185083 | 0.17 | 2.28% |
| 2009-09-10 | 7.65 | 7.69 | 7.44 | 7.45 | 22385 | 168740 | -0.25 | -3.25% |
| 2009-09-09 | 7.72 | 7.77 | 7.55 | 7.70 | 19945 | 152281 | 0.04 | 0.52% |
| 2009-09-08 | 7.74 | 7.74 | 7.55 | 7.66 | 23859 | 181991 | -0.12 | -1.54% |
| 2009-09-07 | 7.78 | 7.89 | 7.72 | 7.78 | 32315 | 252588 | 0.00 | 0.00% |
| 2009-09-04 | 7.70 | 7.93 | 7.61 | 7.78 | 26328 | 205050 | 0.03 | 0.39% |
| 2009-09-03 | 7.39 | 7.76 | 7.39 | 7.75 | 26696 | 204111 | 0.36 | 4.87% |
| 2009-09-02 | 7.66 | 7.67 | 7.18 | 7.39 | 14360 | 105567 | -0.15 | -1.99% |
| 2009-09-01 | 7.80 | 7.85 | 7.54 | 7.54 | 25117 | 192186 | -0.40 | -5.04% |
| 2009-08-31 | 8.31 | 8.31 | 7.81 | 7.94 | 50440 | 409147 | 0.03 | 0.38% |
| 2009-08-28 | 8.22 | 8.22 | 7.90 | 7.91 | 25446 | 203894 | -0.36 | -4.35% |
| 2009-08-27 | 8.28 | 8.45 | 8.20 | 8.27 | 21963 | 182850 | -0.08 | -0.96% |
| 2009-08-26 | 8.30 | 8.49 | 8.14 | 8.35 | 27981 | 232816 | -0.06 | -0.71% |
| 2009-08-25 | 8.72 | 8.72 | 7.93 | 8.41 | 91501 | 752480 | 0.06 | 0.72% |
| 2009-08-21 | 8.30 | 8.35 | 8.15 | 8.35 | 57920 | 482911 | 0.40 | 5.03% |
| 2009-08-20 | 7.59 | 7.95 | 7.59 | 7.95 | 44124 | 345323 | 0.38 | 5.02% |
| N 2009-08-19 | 7.53 | 7.98 | 7.33 | 7.57 | 58621 | 449323 | -0.11 | -1.43% |
| 2009-08-18 | 7.11 | 7.82 | 7.10 | 7.68 | 50955 | 370359 | 0.21 | 2.81% |
| 2009-08-17 | 7.84 | 7.84 | 7.47 | 7.47 | 33704 | 253217 | -0.39 | -4.96% |
| 2009-08-14 | 8.68 | 8.68 | 7.86 | 7.86 | 57804 | 465866 | -0.41 | -4.96% |
| 2009-08-13 | 8.29 | 8.59 | 8.27 | 8.27 | 77125 | 641438 | -0.43 | -4.94% |
| N 2009-08-12 | 8.82 | 8.88 | 8.70 | 8.70 | 43725 | 381148 | -0.46 | -5.02% |
| 2009-08-11 | 9.66 | 9.70 | 9.16 | 9.16 | 68784 | 638405 | -0.49 | -5.08% |
| 2009-08-10 | 9.92 | 9.92 | 9.40 | 9.65 | 56744 | 552115 | 0.20 | 2.12% |
| 2009-08-07 | 9.52 | 9.73 | 9.30 | 9.45 | 38636 | 368081 | -0.12 | -1.25% |
| 2009-08-06 | 9.80 | 9.84 | 9.44 | 9.57 | 34069 | 326381 | -0.16 | -1.64% |
| 2009-08-05 | 10.04 | 10.04 | 9.59 | 9.73 | 59466 | 581561 | -0.22 | -2.21% |
| 2009-08-04 | 9.65 | 10.04 | 9.64 | 9.95 | 66749 | 661269 | 0.37 | 3.86% |
| 2009-08-03 | 9.60 | 9.70 | 9.52 | 9.58 | 60441 | 579784 | -0.21 | -2.15% |
| 2009-07-31 | 9.66 | 9.80 | 9.30 | 9.79 | 143621 | 1387133 | 0.46 | 4.93% |
| 2009-07-30 | 8.89 | 9.33 | 8.45 | 9.33 | 111167 | 995620 | 0.44 | 4.95% |
| 2009-07-29 | 9.38 | 9.78 | 8.89 | 8.89 | 86026 | 787806 | -0.49 | -5.22% |
| 2009-07-28 | 9.25 | 9.50 | 9.20 | 9.38 | 54311 | 508791 | 0.18 | 1.96% |
| 2009-07-27 | 8.72 | 9.20 | 8.67 | 9.20 | 78370 | 711030 | 0.44 | 5.02% |
| 2009-07-24 | 8.80 | 8.97 | 8.56 | 8.76 | 48056 | 424958 | -0.07 | -0.79% |
| 2009-07-23 | 8.88 | 8.88 | 8.71 | 8.83 | 26965 | 237398 | 0.00 | 0.00% |
| 2009-07-22 | 8.84 | 8.93 | 8.78 | 8.83 | 34367 | 304095 | -0.01 | -0.11% |
| 2009-07-21 | 8.83 | 8.97 | 8.75 | 8.84 | 51392 | 454903 | 0.02 | 0.23% |
| 2009-07-20 | 8.79 | 8.96 | 8.58 | 8.82 | 52030 | 457839 | 0.28 | 3.28% |
| 2009-07-17 | 8.63 | 8.64 | 8.42 | 8.54 | 25089 | 213681 | -0.09 | -1.04% |
| 2009-07-16 | 8.95 | 8.95 | 8.52 | 8.63 | 35816 | 309874 | 0.05 | 0.58% |
| 2009-07-14 | 8.58 | 8.68 | 8.45 | 8.58 | 34611 | 295985 | 0.07 | 0.82% |
| 2009-07-13 | 8.31 | 8.67 | 8.30 | 8.51 | 57386 | 488852 | 0.24 | 2.90% |
| 2009-07-10 | 7.88 | 8.28 | 7.87 | 8.27 | 43906 | 356553 | 0.30 | 3.76% |
| 2009-07-09 | 7.98 | 8.05 | 7.87 | 7.97 | 49431 | 391832 | -0.06 | -0.75% |
| 2009-07-08 | 8.15 | 8.20 | 7.89 | 8.03 | 39146 | 313775 | -0.16 | -1.95% |
| 2009-07-07 | 8.05 | 8.36 | 7.98 | 8.19 | 42741 | 350251 | 0.07 | 0.86% |
| 2009-07-06 | 7.83 | 8.21 | 7.83 | 8.12 | 53011 | 431531 | 0.30 | 3.84% |
| 2009-07-03 | 7.70 | 7.90 | 7.70 | 7.82 | 21460 | 167350 | 0.02 | 0.26% |
| 2009-07-02 | 7.71 | 7.96 | 7.71 | 7.80 | 25881 | 202135 | 0.07 | 0.91% |
| 2009-07-01 | 7.72 | 7.86 | 7.70 | 7.73 | 21314 | 165900 | 0.01 | 0.13% |
| 2009-06-30 | 7.81 | 7.91 | 7.69 | 7.72 | 37649 | 292907 | -0.14 | -1.78% |
| 2009-06-29 | 7.90 | 8.00 | 7.68 | 7.86 | 67251 | 528403 | 0.24 | 3.15% |
| 2009-06-26 | 7.43 | 7.62 | 7.43 | 7.62 | 30992 | 235772 | 0.36 | 4.96% |
| 2009-06-25 | 7.25 | 7.30 | 7.13 | 7.26 | 24156 | 174655 | 0.10 | 1.40% |
| N 2009-06-24 | 7.06 | 7.30 | 7.06 | 7.16 | 32746 | 234057 | -0.07 | -0.97% |
| N 2009-06-23 | 7.40 | 7.48 | 7.08 | 7.23 | 33167 | 241272 | -0.20 | -2.69% |
| 2009-06-19 | 7.57 | 7.68 | 7.19 | 7.43 | 79024 | 585085 | -0.14 | -1.85% |
| 2009-06-18 | 7.69 | 7.84 | 7.45 | 7.57 | 52342 | 395906 | 0.10 | 1.34% |
| N 2009-06-17 | 7.43 | 7.76 | 7.30 | 7.47 | 119363 | 910998 | 0.08 | 1.08% |
| 2009-06-16 | 7.11 | 7.39 | 7.00 | 7.39 | 74391 | 537343 | 0.35 | 4.97% |
| 2009-06-15 | 6.71 | 7.04 | 6.71 | 7.04 | 85849 | 600764 | 0.34 | 5.08% |
| 2009-06-12 | 6.66 | 6.85 | 6.61 | 6.70 | 34638 | 232815 | 0.04 | 0.60% |
| 2009-06-11 | 6.74 | 6.79 | 6.55 | 6.66 | 35293 | 235507 | -0.01 | -0.15% |
| 2009-06-10 | 6.60 | 6.84 | 6.43 | 6.67 | 38022 | 252955 | 0.12 | 1.83% |
| 2009-06-09 | 6.97 | 6.97 | 6.39 | 6.55 | 81527 | 546991 | -0.12 | -1.80% |
| 2009-06-08 | 6.35 | 6.67 | 6.30 | 6.67 | 45629 | 300491 | 0.32 | 5.04% |
| N 2009-06-05 | 6.12 | 6.35 | 6.08 | 6.35 | 90026 | 569883 | 0.29 | 4.79% |
| 2009-06-04 | 6.09 | 6.17 | 5.99 | 6.06 | 35367 | 214303 | -0.07 | -1.14% |
| 2009-06-03 | 6.10 | 6.25 | 6.09 | 6.13 | 45574 | 280452 | 0.03 | 0.49% |
| N 2009-06-02 | 6.03 | 6.15 | 5.97 | 6.10 | 39282 | 238425 | 0.06 | 0.99% |
| 2009-06-01 | 6.18 | 6.30 | 5.95 | 6.04 | 62843 | 382085 | -0.08 | -1.31% |
