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 | 9.99 | 10.59 | 9.62 | 10.46 | 322864 | 3291599 | 0.47 | 4.71% |
| 2009-11-24 | 10.10 | 10.85 | 9.68 | 9.99 | 348979 | 3587870 | -0.17 | -1.67% |
| 2009-11-23 | 10.00 | 10.39 | 9.94 | 10.16 | 208213 | 2113812 | 0.12 | 1.20% |
| 2009-11-20 | 10.00 | 10.19 | 9.96 | 10.04 | 265971 | 2672952 | -0.24 | -2.33% |
| 2009-11-19 | 9.99 | 10.94 | 9.86 | 10.28 | 571780 | 5907694 | 0.13 | 1.28% |
| 2009-11-18 | 9.10 | 10.15 | 9.06 | 10.15 | 539938 | 5214568 | 0.92 | 9.97% |
| 2009-11-17 | 9.58 | 9.90 | 9.08 | 9.23 | 536216 | 5013934 | 0.17 | 1.88% |
| 2009-11-16 | 8.45 | 9.06 | 8.40 | 9.06 | 269767 | 2363899 | 0.82 | 9.95% |
| 2009-11-13 | 7.47 | 8.24 | 7.45 | 8.24 | 401434 | 3249795 | 0.75 | 10.01% |
| 2009-11-12 | 7.43 | 7.57 | 7.39 | 7.49 | 61913 | 463882 | 0.07 | 0.94% |
| 2009-11-11 | 7.43 | 7.52 | 7.36 | 7.42 | 51639 | 383939 | -0.03 | -0.40% |
| 2009-11-10 | 7.58 | 7.58 | 7.43 | 7.45 | 61763 | 461522 | -0.08 | -1.06% |
| 2009-11-09 | 7.39 | 7.66 | 7.35 | 7.53 | 90586 | 680868 | 0.15 | 2.03% |
| 2009-11-06 | 7.42 | 7.52 | 7.37 | 7.38 | 87496 | 650698 | -0.02 | -0.27% |
| 2009-11-05 | 7.30 | 7.42 | 7.22 | 7.40 | 82763 | 607384 | 0.15 | 2.07% |
| 2009-11-04 | 7.20 | 7.35 | 7.14 | 7.25 | 69278 | 504370 | 0.03 | 0.42% |
| 2009-11-03 | 7.05 | 7.26 | 7.03 | 7.22 | 74434 | 535027 | 0.20 | 2.85% |
| 2009-11-02 | 6.76 | 7.02 | 6.70 | 7.02 | 40743 | 281422 | 0.15 | 2.18% |
| 2009-10-30 | 6.94 | 7.05 | 6.85 | 6.87 | 31835 | 221213 | 0.10 | 1.48% |
| 2009-10-29 | 6.96 | 6.96 | 6.73 | 6.77 | 29340 | 199609 | -0.20 | -2.87% |
| 2009-10-28 | 6.69 | 6.98 | 6.69 | 6.97 | 32429 | 223524 | 0.07 | 1.01% |
| 2009-10-27 | 7.20 | 7.20 | 6.89 | 6.90 | 54577 | 383106 | -0.30 | -4.17% |
| 2009-10-26 | 7.15 | 7.21 | 7.08 | 7.20 | 42282 | 302836 | 0.05 | 0.70% |
| 2009-10-23 | 7.11 | 7.24 | 7.11 | 7.15 | 50018 | 359129 | 0.03 | 0.42% |
| 2009-10-22 | 7.08 | 7.22 | 7.01 | 7.12 | 47537 | 337625 | 0.01 | 0.14% |
| 2009-10-21 | 7.22 | 7.22 | 7.08 | 7.11 | 54270 | 387538 | -0.15 | -2.07% |
| 2009-10-20 | 7.02 | 7.29 | 6.96 | 7.26 | 82647 | 588755 | 0.25 | 3.57% |
| 2009-10-19 | 6.82 | 7.03 | 6.82 | 7.01 | 44146 | 307002 | 0.16 | 2.34% |
| 2009-10-16 | 6.88 | 6.92 | 6.70 | 6.85 | 30072 | 203874 | -0.04 | -0.58% |
| 2009-10-15 | 6.92 | 6.98 | 6.85 | 6.89 | 40024 | 276750 | 0.04 | 0.58% |
| 2009-10-14 | 6.83 | 6.93 | 6.75 | 6.85 | 46125 | 316181 | 0.07 | 1.03% |
| 2009-10-13 | 6.62 | 6.79 | 6.62 | 6.78 | 23783 | 159986 | 0.15 | 2.26% |
| 2009-10-12 | 6.71 | 6.77 | 6.62 | 6.63 | 23793 | 159481 | -0.05 | -0.75% |
| 2009-10-09 | 6.51 | 6.70 | 6.48 | 6.68 | 25753 | 170707 | 0.27 | 4.21% |
| 2009-09-30 | 6.45 | 6.49 | 6.36 | 6.41 | 21128 | 135780 | 0.06 | 0.94% |
| 2009-09-29 | 6.50 | 6.58 | 6.29 | 6.35 | 26834 | 171779 | -0.19 | -2.90% |
| 2009-09-28 | 6.78 | 6.87 | 6.48 | 6.54 | 20965 | 140117 | -0.20 | -2.97% |
| 2009-09-25 | 6.71 | 6.79 | 6.65 | 6.74 | 21860 | 147015 | -0.03 | -0.44% |
| 2009-09-24 | 6.74 | 6.87 | 6.55 | 6.77 | 31517 | 212503 | -0.05 | -0.73% |
| 2009-09-23 | 7.01 | 7.14 | 6.73 | 6.82 | 49697 | 343914 | -0.25 | -3.54% |
| 2009-09-22 | 7.21 | 7.41 | 7.06 | 7.07 | 45922 | 332824 | -0.16 | -2.21% |
| 2009-09-21 | 7.16 | 7.26 | 6.97 | 7.23 | 55991 | 398031 | -0.02 | -0.28% |
| 2009-09-18 | 7.46 | 7.67 | 7.14 | 7.25 | 101862 | 762196 | -0.19 | -2.55% |
| 2009-09-17 | 7.35 | 7.55 | 7.33 | 7.44 | 96113 | 717368 | 0.17 | 2.34% |
| 2009-09-16 | 7.24 | 7.35 | 7.09 | 7.27 | 66256 | 478504 | 0.02 | 0.28% |
| 2009-09-15 | 7.26 | 7.35 | 7.13 | 7.25 | 72275 | 523902 | 0.02 | 0.28% |
| 2009-09-14 | 7.08 | 7.24 | 7.07 | 7.23 | 55835 | 400522 | 0.15 | 2.12% |
| 2009-09-11 | 7.03 | 7.13 | 6.96 | 7.08 | 44182 | 312077 | 0.06 | 0.85% |
| 2009-09-10 | 7.15 | 7.15 | 7.02 | 7.02 | 35728 | 252854 | -0.14 | -1.96% |
| N 2009-09-09 | 7.11 | 7.19 | 7.01 | 7.16 | 51356 | 364592 | 0.02 | 0.28% |
| N 2009-09-08 | 7.08 | 7.17 | 6.95 | 7.14 | 56978 | 403371 | -0.04 | -0.56% |
| 2009-09-07 | 6.96 | 7.36 | 6.82 | 7.18 | 102294 | 728905 | 0.29 | 4.21% |
| 2009-09-04 | 6.90 | 6.96 | 6.70 | 6.89 | 46061 | 316776 | 0.05 | 0.73% |
| 2009-09-03 | 6.64 | 6.88 | 6.56 | 6.84 | 46602 | 314552 | 0.29 | 4.43% |
| 2009-09-02 | 6.55 | 6.64 | 6.45 | 6.55 | 17216 | 112731 | -0.02 | -0.30% |
| 2009-09-01 | 6.46 | 6.64 | 6.40 | 6.57 | 28119 | 183711 | 0.12 | 1.86% |
| 2009-08-31 | 6.75 | 6.75 | 6.41 | 6.45 | 32870 | 215019 | -0.42 | -6.11% |
| 2009-08-28 | 7.11 | 7.15 | 6.82 | 6.87 | 40470 | 280015 | -0.23 | -3.24% |
| 2009-08-27 | 6.97 | 7.25 | 6.89 | 7.10 | 66054 | 468589 | 0.10 | 1.43% |
| 2009-08-26 | 6.71 | 7.02 | 6.70 | 7.00 | 57222 | 395894 | 0.28 | 4.17% |
| 2009-08-25 | 6.85 | 6.85 | 6.50 | 6.72 | 46803 | 312378 | -0.20 | -2.89% |
| 2009-08-24 | 6.81 | 6.99 | 6.79 | 6.92 | 50598 | 348886 | 0.12 | 1.76% |
| 2009-08-21 | 6.66 | 6.85 | 6.62 | 6.80 | 43398 | 293660 | 0.14 | 2.10% |
| 2009-08-20 | 6.41 | 6.67 | 6.41 | 6.66 | 39191 | 257116 | 0.26 | 4.06% |
| 2009-08-19 | 6.90 | 6.90 | 6.40 | 6.40 | 49123 | 324587 | -0.50 | -7.25% |
| 2009-08-18 | 6.73 | 6.91 | 6.68 | 6.90 | 37755 | 257284 | 0.22 | 3.29% |
| 2009-08-17 | 7.25 | 7.25 | 6.66 | 6.68 | 49436 | 342864 | -0.61 | -8.37% |
| 2009-08-14 | 7.67 | 7.74 | 7.24 | 7.29 | 41773 | 310783 | -0.38 | -4.95% |
| 2009-08-13 | 7.66 | 7.79 | 7.48 | 7.67 | 35449 | 269525 | 0.01 | 0.13% |
| 2009-08-12 | 8.13 | 8.17 | 7.58 | 7.66 | 48811 | 384272 | -0.47 | -5.78% |
| N 2009-08-11 | 8.00 | 8.16 | 8.00 | 8.13 | 36592 | 296347 | 0.17 | 2.14% |
| N 2009-08-10 | 8.00 | 8.10 | 7.81 | 7.96 | 51841 | 412633 | -0.01 | -0.12% |
| N 2009-08-07 | 8.22 | 8.31 | 7.90 | 7.97 | 64688 | 525834 | -0.28 | -3.39% |
| 2009-08-06 | 8.49 | 8.49 | 8.08 | 8.25 | 92321 | 762704 | -0.32 | -3.73% |
| 2009-08-05 | 8.41 | 8.74 | 8.35 | 8.57 | 128654 | 1101021 | 0.18 | 2.15% |
| 2009-08-04 | 8.42 | 8.45 | 8.24 | 8.39 | 94924 | 791020 | -0.03 | -0.36% |
| 2009-08-03 | 8.28 | 8.44 | 8.26 | 8.42 | 102493 | 856471 | 0.14 | 1.69% |
| 2009-07-31 | 8.15 | 8.33 | 8.13 | 8.28 | 86635 | 712849 | 0.20 | 2.48% |
| 2009-07-30 | 8.14 | 8.30 | 7.78 | 8.08 | 98195 | 789277 | -0.07 | -0.86% |
| 2009-07-29 | 8.65 | 8.79 | 7.91 | 8.15 | 164236 | 1388305 | -0.64 | -7.28% |
| N 2009-07-28 | 8.60 | 8.80 | 8.40 | 8.79 | 199667 | 1731661 | 0.17 | 1.97% |
| N 2009-07-27 | 8.27 | 8.89 | 8.24 | 8.62 | 206218 | 1773734 | 0.32 | 3.85% |
| N 2009-07-24 | 8.28 | 8.49 | 8.10 | 8.30 | 133672 | 1112591 | 0.13 | 1.59% |
| N 2009-07-23 | 8.14 | 8.17 | 8.00 | 8.17 | 63886 | 516655 | 0.02 | 0.24% |
| 2009-07-22 | 8.00 | 8.20 | 8.00 | 8.15 | 59980 | 486134 | 0.07 | 0.87% |
| 2009-07-21 | 8.40 | 8.40 | 8.05 | 8.08 | 111292 | 910438 | -0.29 | -3.46% |
| 2009-07-20 | 8.34 | 8.44 | 8.25 | 8.37 | 93902 | 783742 | 0.03 | 0.36% |
| N 2009-07-17 | 8.25 | 8.52 | 8.19 | 8.34 | 125340 | 1043726 | -0.04 | -0.48% |
| 2009-07-16 | 8.79 | 8.80 | 8.32 | 8.38 | 269818 | 2291880 | -0.24 | -2.78% |
| N 2009-07-15 | 7.85 | 8.62 | 7.80 | 8.62 | 273339 | 2325610 | 0.78 | 9.95% |
| N 2009-07-14 | 7.81 | 7.88 | 7.74 | 7.84 | 76154 | 593694 | 0.05 | 0.64% |
| 2009-07-13 | 7.83 | 7.95 | 7.77 | 7.79 | 84593 | 662307 | 0.01 | 0.13% |
| 2009-07-10 | 7.66 | 7.88 | 7.66 | 7.78 | 126004 | 982318 | 0.13 | 1.70% |
| 2009-07-09 | 7.53 | 7.68 | 7.51 | 7.65 | 85443 | 649487 | 0.13 | 1.73% |
| 2009-07-08 | 7.44 | 7.52 | 7.40 | 7.52 | 50502 | 376294 | 0.03 | 0.40% |
| 2009-07-07 | 7.61 | 7.64 | 7.43 | 7.49 | 60785 | 456117 | -0.10 | -1.32% |
| 2009-07-06 | 7.36 | 7.73 | 7.35 | 7.59 | 92125 | 695458 | 0.21 | 2.85% |
| 2009-07-03 | 7.41 | 7.47 | 7.34 | 7.38 | 53641 | 396079 | -0.03 | -0.41% |
| 2009-07-02 | 7.56 | 7.57 | 7.35 | 7.41 | 61784 | 457226 | -0.10 | -1.33% |
| 2009-07-01 | 7.47 | 7.70 | 7.43 | 7.51 | 37058 | 279821 | -2.21 | -22.74% |
| 2009-06-30 | 9.90 | 9.95 | 9.71 | 9.72 | 49976 | 487710 | -0.14 | -1.42% |
| 2009-06-29 | 10.12 | 10.23 | 9.84 | 9.86 | 59220 | 589463 | -0.11 | -1.10% |
| 2009-06-26 | 10.00 | 10.05 | 9.72 | 9.97 | 68837 | 682692 | 0.01 | 0.10% |
| 2009-06-25 | 9.84 | 10.17 | 9.84 | 9.96 | 116909 | 1169628 | 0.25 | 2.58% |
| 2009-06-24 | 9.82 | 9.94 | 9.65 | 9.71 | 78463 | 768164 | -0.13 | -1.32% |
| 2009-06-23 | 9.55 | 9.85 | 9.42 | 9.84 | 81700 | 790033 | 0.22 | 2.29% |
| 2009-06-22 | 9.56 | 9.74 | 9.49 | 9.62 | 56246 | 541570 | -0.02 | -0.21% |
| 2009-06-19 | 9.41 | 9.80 | 9.32 | 9.64 | 81226 | 782005 | 0.26 | 2.77% |
| 2009-06-18 | 9.36 | 9.54 | 9.34 | 9.38 | 32038 | 301679 | 0.02 | 0.21% |
| 2009-06-17 | 9.25 | 9.37 | 9.12 | 9.36 | 26921 | 248973 | 0.09 | 0.97% |
| N 2009-06-16 | 9.23 | 9.40 | 9.23 | 9.27 | 17953 | 167072 | -0.06 | -0.64% |
| 2009-06-15 | 9.16 | 9.35 | 9.16 | 9.33 | 14673 | 136199 | 0.09 | 0.97% |
| N 2009-06-12 | 9.40 | 9.42 | 9.13 | 9.24 | 29882 | 277429 | -0.18 | -1.91% |
| 2009-06-11 | 9.65 | 9.65 | 9.36 | 9.42 | 32655 | 310721 | -0.25 | -2.58% |
| 2009-06-10 | 9.40 | 9.69 | 9.31 | 9.67 | 53823 | 512001 | 0.28 | 2.98% |
| 2009-06-09 | 9.32 | 9.41 | 9.11 | 9.39 | 29347 | 271546 | 0.04 | 0.43% |
| 2009-06-08 | 9.56 | 9.62 | 9.26 | 9.35 | 37860 | 357580 | -0.21 | -2.20% |
| 2009-06-05 | 9.70 | 9.82 | 9.55 | 9.56 | 52731 | 511018 | -0.13 | -1.34% |
| 2009-06-04 | 9.60 | 9.75 | 9.44 | 9.69 | 53221 | 511567 | 0.09 | 0.94% |
| 2009-06-03 | 9.43 | 9.70 | 9.40 | 9.60 | 45479 | 435667 | 0.20 | 2.13% |
| 2009-06-02 | 9.33 | 9.45 | 9.30 | 9.40 | 35114 | 328906 | 0.08 | 0.86% |
| 2009-06-01 | 9.25 | 9.35 | 9.24 | 9.32 | 32030 | 297968 | 0.10 | 1.08% |
| 2009-05-27 | 9.20 | 9.30 | 9.10 | 9.22 | 19521 | 179372 | 0.02 | 0.22% |
| 2009-05-26 | 9.23 | 9.38 | 9.19 | 9.20 | 28406 | 263265 | -0.04 | -0.43% |
