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 | 8.55 | 8.77 | 8.44 | 8.68 | 84154 | 725107 | 0.09 | 1.05% |
| 2009-11-26 | 9.10 | 9.12 | 8.55 | 8.59 | 160711 | 1419302 | -0.56 | -6.12% |
| 2009-11-25 | 9.08 | 9.20 | 8.66 | 9.15 | 189704 | 1698711 | 0.10 | 1.10% |
| 2009-11-24 | 9.88 | 9.89 | 8.99 | 9.05 | 228775 | 2167268 | -0.77 | -7.84% |
| 2009-11-23 | 9.66 | 9.88 | 9.50 | 9.82 | 159281 | 1545881 | 0.16 | 1.66% |
| 2009-11-20 | 9.87 | 9.87 | 9.65 | 9.66 | 182034 | 1772160 | -0.25 | -2.52% |
| 2009-11-19 | 9.65 | 10.18 | 9.58 | 9.91 | 347970 | 3440195 | 0.17 | 1.75% |
| 2009-11-18 | 9.35 | 9.90 | 9.15 | 9.74 | 238383 | 2251304 | 0.40 | 4.28% |
| 2009-11-17 | 9.50 | 9.50 | 9.30 | 9.34 | 140827 | 1319635 | -0.17 | -1.79% |
| 2009-11-16 | 9.45 | 9.62 | 9.31 | 9.51 | 178586 | 1687805 | 0.09 | 0.95% |
| 2009-11-13 | 9.20 | 9.45 | 9.12 | 9.42 | 149084 | 1392011 | 0.15 | 1.62% |
| 2009-11-12 | 9.16 | 9.47 | 9.10 | 9.27 | 154371 | 1435279 | 0.11 | 1.20% |
| 2009-11-11 | 9.14 | 9.27 | 9.08 | 9.16 | 95543 | 875980 | -0.02 | -0.22% |
| 2009-11-10 | 9.22 | 9.35 | 9.06 | 9.18 | 148342 | 1367096 | -0.02 | -0.22% |
| 2009-11-09 | 9.13 | 9.25 | 9.02 | 9.20 | 119256 | 1092206 | 0.09 | 0.99% |
| 2009-11-06 | 9.14 | 9.28 | 9.00 | 9.11 | 146534 | 1338543 | -0.03 | -0.33% |
| 2009-11-05 | 8.72 | 9.22 | 8.70 | 9.14 | 194962 | 1762850 | 0.36 | 4.10% |
| 2009-11-04 | 8.78 | 8.91 | 8.70 | 8.78 | 98734 | 867846 | -0.04 | -0.45% |
| 2009-11-03 | 8.70 | 8.88 | 8.50 | 8.82 | 109416 | 957790 | 0.13 | 1.50% |
| 2009-11-02 | 8.38 | 8.75 | 8.24 | 8.69 | 102755 | 881452 | 0.16 | 1.88% |
| 2009-10-30 | 8.50 | 8.65 | 8.40 | 8.53 | 74806 | 637585 | 0.03 | 0.35% |
| 2009-10-29 | 8.95 | 8.95 | 8.39 | 8.50 | 137859 | 1178969 | -0.53 | -5.87% |
| 2009-10-28 | 9.01 | 9.23 | 8.90 | 9.03 | 83373 | 753420 | -0.04 | -0.44% |
| 2009-10-27 | 9.25 | 9.25 | 8.87 | 9.07 | 122056 | 1101613 | -0.25 | -2.68% |
| 2009-10-26 | 8.77 | 9.51 | 8.77 | 9.32 | 215268 | 1982850 | 0.56 | 6.39% |
| 2009-10-23 | 8.72 | 8.88 | 8.70 | 8.76 | 64370 | 566180 | 0.03 | 0.34% |
| 2009-10-22 | 8.96 | 8.96 | 8.70 | 8.73 | 66275 | 582562 | -0.16 | -1.80% |
| 2009-10-21 | 9.11 | 9.18 | 8.85 | 8.89 | 87502 | 791567 | -0.21 | -2.31% |
| 2009-10-20 | 9.00 | 9.18 | 8.83 | 9.10 | 118714 | 1066652 | 0.14 | 1.56% |
| 2009-10-19 | 8.85 | 8.98 | 8.81 | 8.96 | 70280 | 624671 | 0.11 | 1.24% |
| 2009-10-16 | 8.89 | 8.90 | 8.68 | 8.85 | 54411 | 478009 | -0.07 | -0.79% |
| 2009-10-15 | 8.98 | 9.19 | 8.78 | 8.92 | 89803 | 801966 | 0.31 | 3.60% |
| 2009-10-12 | 8.77 | 8.82 | 8.60 | 8.61 | 38018 | 330028 | -0.16 | -1.82% |
| 2009-10-09 | 8.60 | 8.85 | 8.52 | 8.77 | 50403 | 438119 | 0.31 | 3.66% |
| 2009-09-30 | 8.38 | 8.49 | 8.22 | 8.46 | 40935 | 341831 | 0.21 | 2.54% |
| 2009-09-29 | 8.53 | 8.70 | 8.10 | 8.25 | 55909 | 465261 | -0.29 | -3.40% |
| 2009-09-28 | 8.71 | 8.98 | 8.42 | 8.54 | 68835 | 603073 | -0.12 | -1.39% |
| N 2009-09-25 | 8.63 | 8.83 | 8.45 | 8.66 | 61237 | 529828 | -0.23 | -2.59% |
| 2009-09-24 | 8.61 | 9.08 | 8.24 | 8.89 | 116121 | 1000221 | 0.21 | 2.42% |
| N 2009-09-23 | 9.04 | 9.30 | 8.65 | 8.68 | 106888 | 956767 | -0.34 | -3.77% |
| N 2009-09-22 | 9.54 | 9.54 | 8.94 | 9.02 | 123206 | 1135145 | -0.50 | -5.25% |
| 2009-09-21 | 9.76 | 9.77 | 9.02 | 9.52 | 210430 | 1972415 | -0.38 | -3.84% |
| 2009-09-18 | 9.66 | 10.35 | 9.60 | 9.90 | 393890 | 3948374 | 0.16 | 1.64% |
| 2009-09-17 | 9.70 | 9.90 | 9.58 | 9.74 | 158197 | 1541989 | 0.08 | 0.83% |
| N 2009-09-16 | 9.77 | 10.06 | 9.59 | 9.66 | 201381 | 1979017 | -0.15 | -1.53% |
| N 2009-09-15 | 9.95 | 9.95 | 9.75 | 9.81 | 173026 | 1700260 | -0.13 | -1.31% |
| 2009-09-14 | 9.59 | 9.99 | 9.30 | 9.94 | 237513 | 2316842 | 0.39 | 4.08% |
| 2009-09-11 | 9.38 | 9.85 | 9.31 | 9.55 | 143912 | 1376812 | 0.20 | 2.14% |
| 2009-09-10 | 9.63 | 9.66 | 9.30 | 9.35 | 119897 | 1136144 | -0.37 | -3.81% |
| 2009-09-09 | 9.38 | 9.80 | 9.25 | 9.72 | 184960 | 1761378 | 0.35 | 3.73% |
| N 2009-09-08 | 9.17 | 9.71 | 9.00 | 9.37 | 124747 | 1175577 | 0.19 | 2.07% |
| 2009-09-07 | 9.42 | 9.69 | 9.11 | 9.18 | 161515 | 1521248 | -0.13 | -1.40% |
| N 2009-09-04 | 8.76 | 9.65 | 8.73 | 9.31 | 126735 | 1164519 | 0.46 | 5.20% |
| 2009-09-03 | 8.50 | 8.96 | 8.41 | 8.85 | 93526 | 816932 | 0.26 | 3.03% |
| 2009-09-02 | 8.59 | 8.99 | 8.33 | 8.59 | 94457 | 816096 | -0.08 | -0.92% |
| 2009-09-01 | 8.61 | 9.28 | 8.42 | 8.67 | 165376 | 1457916 | -0.52 | -5.66% |
| 2009-08-31 | 9.56 | 10.38 | 9.15 | 9.19 | 241984 | 2367331 | -0.87 | -8.65% |
| N 2009-08-28 | 9.32 | 10.51 | 9.00 | 10.06 | 330190 | 3226856 | 0.51 | 5.34% |
| N 2009-08-27 | 9.80 | 10.18 | 9.19 | 9.55 | 314514 | 3055333 | -0.67 | -6.56% |
| N 2009-08-24 | 9.51 | 10.45 | 9.50 | 10.22 | 387681 | 3911797 | 0.72 | 7.58% |
| N 2009-08-21 | 8.66 | 9.50 | 8.50 | 9.50 | 183512 | 1672467 | 0.86 | 9.95% |
| 2009-08-20 | 8.50 | 8.80 | 8.01 | 8.64 | 114931 | 971703 | 0.16 | 1.89% |
| 2009-08-19 | 8.81 | 9.01 | 8.25 | 8.48 | 103069 | 892834 | -0.33 | -3.75% |
| 2009-08-18 | 8.61 | 9.21 | 8.15 | 8.81 | 145660 | 1256478 | -0.27 | -2.97% |
| 2009-08-17 | 9.70 | 10.16 | 9.01 | 9.08 | 199027 | 1928600 | -0.83 | -8.38% |
| 2009-08-14 | 9.70 | 10.18 | 9.32 | 9.91 | 171560 | 1683704 | 0.14 | 1.43% |
| 2009-08-13 | 10.00 | 10.00 | 9.66 | 9.77 | 103425 | 1019556 | -0.22 | -2.20% |
| 2009-08-12 | 10.07 | 10.07 | 9.50 | 9.99 | 126052 | 1230136 | -0.09 | -0.89% |
| 2009-08-11 | 9.36 | 10.20 | 9.36 | 10.08 | 185918 | 1834472 | 0.76 | 8.15% |
| 2009-08-10 | 9.86 | 9.90 | 9.01 | 9.32 | 135828 | 1290179 | -0.48 | -4.90% |
| 2009-08-07 | 9.90 | 10.19 | 9.55 | 9.80 | 213631 | 2109045 | -0.08 | -0.81% |
| 2009-08-06 | 10.25 | 10.66 | 9.88 | 9.88 | 298478 | 3060716 | -0.50 | -4.82% |
| 2009-08-05 | 9.83 | 10.47 | 9.56 | 10.38 | 415419 | 4180111 | 0.58 | 5.92% |
| N 2009-08-04 | 9.31 | 9.87 | 9.11 | 9.80 | 363830 | 3431359 | 0.69 | 7.57% |
| 2009-07-31 | 8.80 | 9.20 | 8.70 | 9.11 | 169728 | 1533677 | 0.32 | 3.64% |
| 2009-07-30 | 8.42 | 8.90 | 8.36 | 8.79 | 138980 | 1202602 | 0.40 | 4.77% |
| 2009-07-29 | 9.30 | 9.31 | 8.38 | 8.39 | 188949 | 1675050 | -0.92 | -9.88% |
| 2009-07-28 | 8.98 | 9.33 | 8.85 | 9.31 | 180807 | 1650212 | 0.32 | 3.56% |
| 2009-07-27 | 9.10 | 9.15 | 8.83 | 8.99 | 173334 | 1549160 | -0.10 | -1.10% |
| 2009-07-24 | 9.41 | 9.65 | 8.93 | 9.09 | 303867 | 2834178 | -0.27 | -2.88% |
| 2009-07-23 | 9.09 | 9.39 | 8.80 | 9.36 | 294194 | 2693948 | 0.29 | 3.20% |
| 2009-07-22 | 9.18 | 9.33 | 8.96 | 9.07 | 234573 | 2138477 | -0.14 | -1.52% |
| 2009-07-21 | 9.10 | 9.35 | 8.88 | 9.21 | 334878 | 3059655 | 0.20 | 2.22% |
| 2009-07-20 | 8.62 | 9.20 | 8.55 | 9.01 | 306903 | 2722823 | 0.29 | 3.33% |
| N 2009-07-17 | 8.88 | 9.08 | 8.50 | 8.72 | 166302 | 1449263 | -0.20 | -2.24% |
| N 2009-07-16 | 9.15 | 9.16 | 8.75 | 8.92 | 137584 | 1232033 | -0.22 | -2.41% |
| 2009-07-15 | 9.17 | 9.26 | 8.93 | 9.14 | 163080 | 1478882 | 0.02 | 0.22% |
| 2009-07-14 | 9.15 | 9.25 | 9.02 | 9.12 | 154598 | 1409406 | 0.02 | 0.22% |
| 2009-07-13 | 8.77 | 9.27 | 8.68 | 9.10 | 218764 | 1968458 | 0.33 | 3.76% |
| 2009-07-10 | 8.90 | 9.16 | 8.68 | 8.77 | 187188 | 1658802 | -0.14 | -1.57% |
| 2009-07-09 | 8.88 | 9.31 | 8.52 | 8.91 | 411894 | 3666276 | 0.25 | 2.89% |
| 2009-07-08 | 7.78 | 8.66 | 7.73 | 8.66 | 450071 | 3788902 | 0.79 | 10.04% |
| 2009-07-07 | 7.70 | 7.93 | 7.47 | 7.87 | 223778 | 1731034 | 0.16 | 2.08% |
| 2009-07-06 | 7.91 | 8.01 | 7.61 | 7.71 | 184932 | 1429611 | -0.19 | -2.40% |
| 2009-07-03 | 7.77 | 8.03 | 7.77 | 7.90 | 260503 | 2060753 | 0.12 | 1.54% |
| 2009-07-02 | 7.78 | 7.89 | 7.63 | 7.78 | 340372 | 2640238 | -0.20 | -2.51% |
| 2009-07-01 | 7.73 | 8.18 | 7.53 | 7.98 | 444184 | 3470496 | -0.38 | -4.54% |
| 2009-06-30 | 8.35 | 8.53 | 8.22 | 8.36 | 105709 | 887088 | 0.01 | 0.12% |
| 2009-06-29 | 8.55 | 8.73 | 8.30 | 8.35 | 137627 | 1157817 | -0.22 | -2.57% |
| 2009-06-26 | 8.51 | 8.65 | 8.46 | 8.57 | 98163 | 840023 | 0.05 | 0.59% |
| 2009-06-25 | 8.59 | 8.60 | 8.41 | 8.52 | 109608 | 931025 | -0.11 | -1.27% |
| 2009-06-24 | 8.54 | 8.70 | 8.25 | 8.63 | 187345 | 1583178 | 0.09 | 1.05% |
| 2009-06-23 | 8.45 | 8.73 | 8.40 | 8.54 | 181950 | 1561401 | 0.06 | 0.71% |
| 2009-06-22 | 8.70 | 8.90 | 8.42 | 8.48 | 325777 | 2802490 | -0.47 | -5.25% |
| N 2009-06-19 | 9.85 | 9.86 | 8.87 | 8.95 | 460146 | 4188318 | -0.91 | -9.23% |
| 2009-06-18 | 9.88 | 10.06 | 9.70 | 9.86 | 167398 | 1647080 | -0.14 | -1.40% |
| 2009-06-17 | 9.80 | 10.30 | 9.52 | 10.00 | 214217 | 2132422 | 0.10 | 1.01% |
| 2009-06-16 | 9.20 | 10.14 | 9.05 | 9.90 | 190816 | 1860950 | 0.65 | 7.03% |
| 2009-06-15 | 8.98 | 9.30 | 8.80 | 9.25 | 128444 | 1162018 | 0.28 | 3.12% |
| 2009-06-12 | 8.80 | 9.55 | 8.46 | 8.97 | 188083 | 1702171 | 0.28 | 3.22% |
| 2009-06-11 | 9.05 | 9.05 | 8.41 | 8.69 | 201878 | 1758078 | -0.13 | -1.47% |
| 2009-06-10 | 8.02 | 8.82 | 8.00 | 8.82 | 214157 | 1866520 | 0.80 | 9.97% |
| 2009-06-09 | 7.80 | 8.10 | 7.73 | 8.02 | 121640 | 964062 | 0.18 | 2.30% |
| 2009-06-08 | 7.95 | 8.18 | 7.69 | 7.84 | 150393 | 1190588 | -0.14 | -1.75% |
| 2009-06-05 | 7.63 | 8.33 | 7.63 | 7.98 | 382192 | 3070792 | 0.41 | 5.42% |
| N 2009-06-04 | 6.82 | 7.57 | 6.80 | 7.57 | 204275 | 1473426 | 0.69 | 10.03% |
| N 2009-06-03 | 6.70 | 6.99 | 6.70 | 6.88 | 122894 | 845101 | 0.08 | 1.18% |
| N 2009-06-02 | 6.81 | 7.00 | 6.58 | 6.80 | 193124 | 1301792 | -0.04 | -0.58% |
| 2009-06-01 | 6.96 | 7.05 | 6.73 | 6.84 | 195912 | 1352446 | 0.02 | 0.29% |
