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 | 0.00 | 0.00 | 0.00 | 8.60 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-26 | 9.09 | 9.11 | 8.55 | 8.60 | 162307 | 1435112 | -0.49 | -5.39% |
| 2009-11-25 | 8.89 | 9.12 | 8.81 | 9.09 | 130102 | 1167248 | 0.20 | 2.25% |
| 2009-11-24 | 9.50 | 9.56 | 8.80 | 8.89 | 244587 | 2260717 | -0.58 | -6.12% |
| 2009-11-23 | 9.42 | 9.55 | 9.31 | 9.47 | 226597 | 2135289 | 0.08 | 0.85% |
| 2009-11-20 | 9.50 | 9.85 | 9.38 | 9.39 | 332962 | 3193431 | 0.06 | 0.64% |
| 2009-11-19 | 9.31 | 9.34 | 9.13 | 9.33 | 149784 | 1383240 | 0.02 | 0.21% |
| 2009-11-18 | 9.33 | 9.50 | 9.20 | 9.31 | 149040 | 1390962 | 0.00 | 0.00% |
| 2009-11-17 | 9.45 | 9.47 | 9.20 | 9.31 | 144551 | 1343642 | -0.09 | -0.96% |
| 2009-11-16 | 9.26 | 9.55 | 9.18 | 9.40 | 204820 | 1921687 | 0.22 | 2.40% |
| 2009-11-13 | 9.12 | 9.27 | 8.98 | 9.18 | 141362 | 1287578 | 0.04 | 0.44% |
| 2009-11-12 | 9.24 | 9.31 | 9.11 | 9.14 | 136953 | 1257728 | -0.12 | -1.30% |
| 2009-11-11 | 8.97 | 9.47 | 8.95 | 9.26 | 246523 | 2281251 | 0.28 | 3.12% |
| 2009-11-10 | 9.05 | 9.09 | 8.90 | 8.98 | 116588 | 1047010 | -0.06 | -0.66% |
| 2009-11-09 | 8.71 | 9.20 | 8.70 | 9.04 | 230312 | 2080654 | 0.26 | 2.96% |
| 2009-11-06 | 8.80 | 9.07 | 8.74 | 8.78 | 259726 | 2296615 | -0.13 | -1.46% |
| 2009-11-05 | 8.47 | 9.19 | 8.47 | 8.91 | 494074 | 4395420 | 0.52 | 6.20% |
| 2009-11-04 | 8.18 | 8.40 | 8.05 | 8.39 | 233860 | 1929691 | 0.21 | 2.57% |
| 2009-11-03 | 7.83 | 8.22 | 7.79 | 8.18 | 145866 | 1177209 | 0.35 | 4.47% |
| 2009-11-02 | 7.50 | 7.85 | 7.46 | 7.83 | 59530 | 457857 | 0.14 | 1.82% |
| 2009-10-30 | 7.58 | 7.78 | 7.58 | 7.69 | 48501 | 372690 | 0.17 | 2.26% |
| 2009-10-29 | 7.65 | 7.65 | 7.51 | 7.52 | 49530 | 374836 | -0.24 | -3.09% |
| 2009-10-28 | 7.70 | 7.79 | 7.58 | 7.76 | 64150 | 493279 | 0.03 | 0.39% |
| 2009-10-27 | 8.05 | 8.05 | 7.70 | 7.73 | 90118 | 706887 | -0.35 | -4.33% |
| 2009-10-26 | 8.15 | 8.20 | 8.01 | 8.08 | 64026 | 518310 | -0.07 | -0.86% |
| 2009-10-23 | 7.89 | 8.22 | 7.89 | 8.15 | 129343 | 1047359 | 0.26 | 3.29% |
| 2009-10-22 | 8.00 | 8.00 | 7.85 | 7.89 | 73042 | 577591 | -0.12 | -1.50% |
| 2009-10-21 | 8.09 | 8.15 | 8.00 | 8.01 | 80862 | 652211 | -0.09 | -1.11% |
| 2009-10-20 | 7.94 | 8.12 | 7.87 | 8.10 | 108511 | 866134 | 0.17 | 2.14% |
| 2009-10-19 | 7.82 | 7.95 | 7.71 | 7.93 | 76510 | 600889 | 0.15 | 1.93% |
| 2009-10-16 | 7.90 | 7.92 | 7.69 | 7.78 | 45235 | 351689 | -0.07 | -0.89% |
| 2009-10-15 | 7.80 | 7.90 | 7.74 | 7.85 | 44277 | 345528 | 0.11 | 1.42% |
| 2009-10-14 | 7.83 | 7.91 | 7.72 | 7.74 | 61333 | 479813 | -0.02 | -0.26% |
| 2009-10-13 | 7.65 | 7.77 | 7.60 | 7.76 | 38176 | 294263 | 0.14 | 1.84% |
| 2009-10-12 | 7.69 | 7.69 | 7.54 | 7.62 | 38252 | 291424 | -0.02 | -0.26% |
| 2009-10-09 | 7.38 | 7.65 | 7.35 | 7.64 | 47464 | 356953 | 0.39 | 5.38% |
| 2009-09-30 | 7.28 | 7.40 | 7.25 | 7.25 | 31577 | 230994 | 0.00 | 0.00% |
| 2009-09-29 | 7.51 | 7.59 | 7.09 | 7.25 | 50579 | 366585 | -0.27 | -3.59% |
| 2009-09-28 | 7.72 | 7.85 | 7.50 | 7.52 | 37834 | 289319 | -0.20 | -2.59% |
| 2009-09-25 | 7.72 | 7.92 | 7.67 | 7.72 | 50723 | 394768 | 0.01 | 0.13% |
| 2009-09-24 | 7.80 | 7.90 | 7.50 | 7.71 | 66119 | 512308 | -0.14 | -1.78% |
| 2009-09-23 | 8.25 | 8.35 | 7.75 | 7.85 | 105110 | 841570 | -0.45 | -5.42% |
| 2009-09-22 | 8.41 | 8.62 | 8.29 | 8.30 | 83930 | 708272 | -0.11 | -1.31% |
| 2009-09-21 | 8.30 | 8.45 | 8.10 | 8.41 | 94697 | 787057 | -0.06 | -0.71% |
| 2009-09-18 | 8.80 | 8.96 | 8.35 | 8.47 | 183068 | 1600358 | -0.23 | -2.64% |
| 2009-09-17 | 8.41 | 8.76 | 8.41 | 8.70 | 180788 | 1561968 | 0.31 | 3.69% |
| 2009-09-16 | 8.54 | 8.54 | 8.18 | 8.39 | 135835 | 1135552 | -0.15 | -1.76% |
| 2009-09-15 | 8.41 | 8.62 | 8.35 | 8.54 | 161992 | 1382593 | 0.14 | 1.67% |
| 2009-09-14 | 8.22 | 8.41 | 8.18 | 8.40 | 131566 | 1094571 | 0.20 | 2.44% |
| 2009-09-11 | 8.08 | 8.30 | 8.06 | 8.20 | 96401 | 790253 | 0.00 | 0.00% |
| 2009-09-10 | 8.46 | 8.47 | 8.19 | 8.20 | 114954 | 953595 | -0.27 | -3.19% |
| 2009-09-09 | 8.25 | 8.48 | 8.17 | 8.47 | 160881 | 1339566 | 0.25 | 3.04% |
| 2009-09-08 | 8.25 | 8.25 | 8.05 | 8.22 | 114732 | 934023 | -0.06 | -0.72% |
| 2009-09-07 | 8.20 | 8.40 | 8.16 | 8.28 | 152045 | 1258598 | 0.09 | 1.10% |
| 2009-09-04 | 8.18 | 8.35 | 8.00 | 8.19 | 157273 | 1281528 | -0.08 | -0.97% |
| 2009-09-03 | 8.08 | 8.35 | 7.74 | 8.27 | 217729 | 1754019 | 0.16 | 1.97% |
| 2009-09-02 | 8.40 | 8.54 | 8.07 | 8.11 | 192594 | 1593101 | -0.21 | -2.52% |
| 2009-09-01 | 8.40 | 8.88 | 8.03 | 8.32 | 252794 | 2094456 | -0.15 | -1.77% |
| 2009-08-31 | 8.75 | 8.97 | 8.23 | 8.47 | 252305 | 2170252 | -0.33 | -3.75% |
| 2009-08-28 | 8.70 | 9.16 | 8.50 | 8.80 | 237516 | 2107600 | -0.13 | -1.46% |
| 2009-08-27 | 8.80 | 9.30 | 8.63 | 8.93 | 319231 | 2848481 | 0.47 | 5.56% |
| 2009-08-26 | 8.42 | 8.70 | 8.27 | 8.46 | 212539 | 1808354 | 0.03 | 0.36% |
| N 2009-08-25 | 8.20 | 8.55 | 7.85 | 8.43 | 278424 | 2288387 | 0.20 | 2.43% |
| 2009-08-24 | 8.29 | 8.45 | 8.01 | 8.23 | 126018 | 1038417 | 0.08 | 0.98% |
| 2009-08-21 | 7.52 | 8.27 | 7.49 | 8.15 | 181216 | 1432054 | 0.54 | 7.10% |
| 2009-08-20 | 7.20 | 7.70 | 7.03 | 7.61 | 129936 | 961326 | 0.49 | 6.88% |
| N 2009-08-19 | 7.71 | 7.82 | 7.05 | 7.12 | 87640 | 651565 | -0.65 | -8.37% |
| N 2009-08-18 | 7.50 | 7.80 | 7.40 | 7.77 | 78871 | 601967 | 0.22 | 2.91% |
| 2009-08-17 | 8.01 | 8.20 | 7.50 | 7.55 | 99911 | 789207 | -0.74 | -8.93% |
| 2009-08-14 | 8.90 | 8.96 | 8.24 | 8.29 | 113566 | 969916 | -0.64 | -7.17% |
| 2009-08-13 | 9.10 | 9.16 | 8.72 | 8.93 | 90959 | 811867 | -0.16 | -1.76% |
| 2009-08-12 | 9.64 | 9.68 | 9.02 | 9.09 | 99425 | 926147 | -0.54 | -5.61% |
| 2009-08-11 | 9.69 | 9.79 | 9.50 | 9.63 | 69581 | 668491 | -0.03 | -0.31% |
| 2009-08-10 | 9.92 | 10.03 | 9.51 | 9.66 | 100393 | 976652 | -0.17 | -1.73% |
| 2009-08-07 | 10.23 | 10.38 | 9.77 | 9.83 | 158054 | 1590843 | -0.39 | -3.82% |
| 2009-08-06 | 10.04 | 10.39 | 9.88 | 10.22 | 211184 | 2148067 | 0.06 | 0.59% |
| 2009-08-05 | 10.01 | 10.21 | 9.90 | 10.16 | 158583 | 1598433 | 0.14 | 1.40% |
| 2009-08-04 | 10.28 | 10.35 | 9.89 | 10.02 | 161085 | 1614268 | -0.17 | -1.67% |
| 2009-08-03 | 9.92 | 10.25 | 9.92 | 10.19 | 148979 | 1507407 | 0.32 | 3.24% |
| 2009-07-31 | 9.60 | 9.95 | 9.47 | 9.87 | 146986 | 1437113 | 0.37 | 3.90% |
| 2009-07-30 | 9.73 | 9.90 | 9.20 | 9.50 | 156269 | 1485719 | -0.21 | -2.16% |
| 2009-07-29 | 10.25 | 10.45 | 9.25 | 9.71 | 228742 | 2316396 | -0.53 | -5.18% |
| 2009-07-28 | 10.11 | 10.28 | 9.98 | 10.24 | 168130 | 1702799 | 0.12 | 1.19% |
| 2009-07-27 | 10.01 | 10.18 | 10.00 | 10.12 | 158927 | 1599910 | 0.13 | 1.30% |
| N 2009-07-24 | 10.30 | 10.37 | 9.85 | 9.99 | 193215 | 1945230 | -0.27 | -2.63% |
| N 2009-07-23 | 10.23 | 10.32 | 10.10 | 10.26 | 134032 | 1368885 | 0.03 | 0.29% |
| 2009-07-22 | 10.19 | 10.32 | 10.16 | 10.23 | 138940 | 1421655 | 0.01 | 0.10% |
| 2009-07-21 | 10.63 | 10.68 | 10.20 | 10.22 | 234283 | 2435866 | -0.52 | -4.84% |
| 2009-07-20 | 10.61 | 10.80 | 10.50 | 10.74 | 420791 | 4485011 | 0.29 | 2.77% |
| 2009-07-17 | 10.18 | 10.60 | 10.00 | 10.45 | 281927 | 2918675 | 0.28 | 2.75% |
| 2009-07-16 | 10.46 | 10.51 | 10.16 | 10.17 | 179864 | 1851816 | -0.28 | -2.68% |
| 2009-07-15 | 10.19 | 10.45 | 10.11 | 10.45 | 227377 | 2339420 | 0.28 | 2.75% |
| N 2009-07-14 | 10.09 | 10.25 | 10.05 | 10.17 | 99389 | 1010894 | 0.04 | 0.40% |
| N 2009-07-13 | 9.95 | 10.23 | 9.90 | 10.13 | 140494 | 1423728 | 0.16 | 1.60% |
| 2009-07-10 | 10.09 | 10.09 | 9.91 | 9.97 | 119309 | 1193270 | -0.12 | -1.19% |
| 2009-07-09 | 9.88 | 10.15 | 9.73 | 10.09 | 142096 | 1407131 | 0.21 | 2.13% |
| N 2009-07-08 | 10.03 | 10.03 | 9.50 | 9.88 | 118348 | 1162274 | -0.18 | -1.79% |
| 2009-07-07 | 10.18 | 10.29 | 10.03 | 10.06 | 152297 | 1543964 | -0.06 | -0.59% |
| 2009-07-06 | 10.30 | 10.48 | 10.04 | 10.12 | 150381 | 1533564 | -0.07 | -0.69% |
| 2009-07-03 | 9.84 | 10.29 | 9.83 | 10.19 | 211319 | 2145906 | 0.24 | 2.41% |
| 2009-07-02 | 9.72 | 9.95 | 9.62 | 9.95 | 144563 | 1418803 | 0.23 | 2.37% |
| 2009-07-01 | 9.82 | 9.82 | 9.66 | 9.72 | 82162 | 796902 | -0.08 | -0.82% |
| 2009-06-30 | 9.72 | 9.96 | 9.72 | 9.80 | 79884 | 787560 | 0.02 | 0.20% |
| 2009-06-29 | 9.64 | 9.85 | 9.64 | 9.78 | 82324 | 801630 | 0.09 | 0.93% |
| 2009-06-26 | 9.80 | 9.83 | 9.62 | 9.69 | 57195 | 553901 | -0.08 | -0.82% |
| 2009-06-25 | 9.93 | 9.99 | 9.75 | 9.77 | 78559 | 774371 | -0.12 | -1.21% |
| 2009-06-24 | 9.58 | 9.90 | 9.58 | 9.89 | 113467 | 1107538 | 0.28 | 2.91% |
| 2009-06-23 | 9.73 | 9.85 | 9.56 | 9.61 | 130416 | 1258897 | -0.29 | -2.93% |
| 2009-06-22 | 10.06 | 10.15 | 9.90 | 9.90 | 92521 | 924039 | -0.13 | -1.30% |
| N 2009-06-19 | 10.11 | 10.16 | 9.88 | 10.03 | 110494 | 1102143 | -0.08 | -0.79% |
| 2009-06-18 | 10.12 | 10.21 | 10.05 | 10.11 | 106534 | 1079558 | 0.07 | 0.70% |
| N 2009-06-17 | 9.99 | 10.06 | 9.87 | 10.04 | 70403 | 701623 | 0.05 | 0.50% |
| 2009-06-16 | 10.14 | 10.14 | 9.95 | 9.99 | 81305 | 813257 | -0.16 | -1.58% |
| 2009-06-15 | 9.81 | 10.15 | 9.81 | 10.15 | 110975 | 1110020 | 0.34 | 3.47% |
| N 2009-06-12 | 10.27 | 10.30 | 9.75 | 9.81 | 167042 | 1666729 | -0.52 | -5.03% |
| 2009-06-11 | 10.16 | 10.49 | 10.15 | 10.33 | 212193 | 2204056 | 0.23 | 2.28% |
| 2009-06-10 | 10.15 | 10.16 | 9.99 | 10.10 | 135466 | 1362871 | -0.07 | -0.69% |
| 2009-06-09 | 10.03 | 10.20 | 9.87 | 10.17 | 132191 | 1328368 | 0.06 | 0.59% |
| 2009-06-08 | 10.29 | 10.35 | 10.05 | 10.11 | 160902 | 1634431 | -0.29 | -2.79% |
| 2009-06-05 | 10.33 | 10.58 | 10.20 | 10.40 | 161268 | 1678623 | 0.07 | 0.68% |
| 2009-06-04 | 10.50 | 10.50 | 10.10 | 10.33 | 271716 | 2793634 | -0.26 | -2.46% |
| 2009-06-03 | 10.85 | 10.98 | 10.48 | 10.59 | 385741 | 4097554 | -0.23 | -2.13% |
| 2009-06-02 | 11.11 | 11.18 | 10.60 | 10.82 | 452431 | 4909376 | -0.29 | -2.61% |
| 2009-06-01 | 10.90 | 11.25 | 10.67 | 11.11 | 569339 | 6247198 | 0.17 | 1.55% |
| 2009-05-27 | 11.35 | 11.35 | 10.49 | 10.94 | 528234 | 5736143 | 0.11 | 1.02% |
