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 | 9.79 | 10.25 | 9.32 | 9.56 | 307332 | 2996621 | -0.35 | -3.53% |
| 2009-11-26 | 10.39 | 10.59 | 9.78 | 9.91 | 581898 | 5925351 | -0.34 | -3.32% |
| 2009-11-25 | 9.40 | 10.25 | 9.20 | 10.25 | 574017 | 5699959 | 0.93 | 9.98% |
| 2009-11-24 | 10.08 | 10.10 | 9.26 | 9.32 | 378531 | 3698384 | -0.74 | -7.36% |
| 2009-11-23 | 9.55 | 10.23 | 9.53 | 10.06 | 430591 | 4276786 | 0.48 | 5.01% |
| 2009-11-20 | 9.49 | 9.75 | 9.38 | 9.58 | 301661 | 2885447 | 0.00 | 0.00% |
| 2009-11-19 | 9.08 | 9.88 | 9.01 | 9.58 | 416488 | 3921344 | 0.51 | 5.62% |
| 2009-11-18 | 9.25 | 9.25 | 8.99 | 9.07 | 201809 | 1833316 | -0.13 | -1.41% |
| 2009-11-17 | 9.18 | 9.39 | 9.11 | 9.20 | 273953 | 2534280 | 0.05 | 0.55% |
| 2009-11-16 | 9.01 | 9.15 | 8.95 | 9.15 | 303144 | 2752729 | 0.15 | 1.67% |
| 2009-11-13 | 8.80 | 9.14 | 8.75 | 9.00 | 281923 | 2527026 | 0.14 | 1.58% |
| 2009-11-12 | 8.72 | 8.94 | 8.68 | 8.86 | 217796 | 1926353 | 0.17 | 1.96% |
| 2009-11-11 | 8.73 | 8.75 | 8.58 | 8.69 | 134671 | 1165325 | -0.06 | -0.69% |
| 2009-11-10 | 8.78 | 8.86 | 8.69 | 8.75 | 196288 | 1721524 | -0.04 | -0.46% |
| 2009-11-09 | 8.91 | 8.95 | 8.66 | 8.79 | 174411 | 1532811 | -0.08 | -0.90% |
| 2009-11-06 | 8.78 | 8.88 | 8.65 | 8.87 | 246554 | 2162752 | 0.12 | 1.37% |
| 2009-11-05 | 8.69 | 8.96 | 8.65 | 8.75 | 177750 | 1559958 | 0.10 | 1.16% |
| 2009-11-04 | 8.60 | 8.73 | 8.50 | 8.65 | 168073 | 1447869 | 0.13 | 1.53% |
| 2009-11-03 | 8.35 | 8.65 | 8.35 | 8.52 | 161941 | 1378725 | 0.14 | 1.67% |
| 2009-11-02 | 8.00 | 8.44 | 7.86 | 8.38 | 131986 | 1079691 | 0.27 | 3.33% |
| 2009-10-30 | 8.24 | 8.40 | 8.08 | 8.11 | 100745 | 827429 | -0.02 | -0.25% |
| 2009-10-29 | 8.32 | 8.34 | 8.11 | 8.13 | 96733 | 795210 | -0.37 | -4.35% |
| 2009-10-28 | 8.44 | 8.58 | 8.24 | 8.50 | 124242 | 1046161 | -0.01 | -0.12% |
| 2009-10-27 | 8.80 | 8.80 | 8.49 | 8.51 | 147039 | 1267352 | -0.36 | -4.06% |
| 2009-10-26 | 9.06 | 9.16 | 8.74 | 8.87 | 151531 | 1347855 | -0.15 | -1.66% |
| 2009-10-23 | 8.91 | 9.29 | 8.83 | 9.02 | 312334 | 2834570 | 0.05 | 0.56% |
| 2009-10-22 | 8.90 | 9.17 | 8.72 | 8.97 | 338114 | 3017771 | -0.16 | -1.75% |
| 2009-10-21 | 8.41 | 9.30 | 8.32 | 9.13 | 704732 | 6344341 | 0.68 | 8.05% |
| 2009-10-20 | 8.50 | 8.57 | 8.29 | 8.45 | 216077 | 1809073 | 0.01 | 0.12% |
| 2009-10-19 | 8.00 | 8.45 | 8.00 | 8.44 | 266002 | 2213941 | 0.37 | 4.58% |
| 2009-10-16 | 8.13 | 8.15 | 7.88 | 8.07 | 79087 | 632245 | -0.06 | -0.74% |
| 2009-10-15 | 8.28 | 8.33 | 7.90 | 8.13 | 92588 | 757509 | -0.12 | -1.46% |
| 2009-10-14 | 8.17 | 8.45 | 8.12 | 8.25 | 156697 | 1306495 | 0.11 | 1.35% |
| 2009-10-13 | 7.97 | 8.14 | 7.92 | 8.14 | 45169 | 362390 | 0.13 | 1.62% |
| 2009-10-12 | 8.16 | 8.18 | 7.99 | 8.01 | 47805 | 385809 | -0.12 | -1.48% |
| 2009-10-09 | 7.85 | 8.15 | 7.84 | 8.13 | 70053 | 560148 | 0.38 | 4.90% |
| 2009-09-30 | 7.80 | 7.94 | 7.73 | 7.75 | 38851 | 303262 | 0.01 | 0.13% |
| 2009-09-29 | 7.81 | 7.92 | 7.57 | 7.74 | 39368 | 303894 | -0.10 | -1.28% |
| 2009-09-28 | 7.98 | 8.12 | 7.64 | 7.84 | 57680 | 454021 | -0.12 | -1.51% |
| 2009-09-25 | 8.14 | 8.18 | 7.88 | 7.96 | 55309 | 443525 | -0.23 | -2.81% |
| 2009-09-24 | 8.05 | 8.30 | 7.80 | 8.19 | 92206 | 746481 | 0.14 | 1.74% |
| 2009-09-23 | 8.41 | 8.51 | 8.01 | 8.05 | 84151 | 691281 | -0.33 | -3.94% |
| 2009-09-22 | 8.59 | 8.78 | 8.37 | 8.38 | 72619 | 622671 | -0.34 | -3.90% |
| 2009-09-21 | 8.80 | 8.85 | 8.33 | 8.72 | 107958 | 928106 | -0.15 | -1.69% |
| 2009-09-18 | 9.31 | 9.40 | 8.60 | 8.87 | 178248 | 1616542 | -0.48 | -5.13% |
| 2009-09-17 | 9.17 | 9.40 | 9.10 | 9.35 | 184765 | 1712017 | 0.21 | 2.30% |
| 2009-09-16 | 9.07 | 9.24 | 8.90 | 9.14 | 150139 | 1368073 | 0.07 | 0.77% |
| 2009-09-15 | 9.16 | 9.19 | 8.89 | 9.07 | 128313 | 1162851 | -0.09 | -0.98% |
| 2009-09-14 | 8.93 | 9.24 | 8.91 | 9.16 | 158436 | 1438003 | 0.24 | 2.69% |
| N 2009-09-11 | 8.68 | 9.04 | 8.63 | 8.92 | 156426 | 1391139 | 0.17 | 1.94% |
| N 2009-09-10 | 8.70 | 9.05 | 8.70 | 8.75 | 122959 | 1093712 | 0.01 | 0.11% |
| 2009-09-09 | 8.84 | 8.92 | 8.55 | 8.74 | 126549 | 1105900 | -0.16 | -1.80% |
| N 2009-09-08 | 8.80 | 9.15 | 8.41 | 8.90 | 163736 | 1446763 | 0.11 | 1.25% |
| 2009-09-04 | 8.79 | 9.03 | 8.70 | 8.79 | 196676 | 1736334 | -0.16 | -1.79% |
| 2009-09-03 | 8.53 | 9.05 | 8.42 | 8.95 | 310112 | 2732422 | 0.30 | 3.47% |
| 2009-09-02 | 8.12 | 8.75 | 8.12 | 8.65 | 249333 | 2131660 | 0.60 | 7.45% |
| 2009-09-01 | 7.61 | 8.25 | 7.61 | 8.05 | 94092 | 751475 | 0.20 | 2.55% |
| 2009-08-31 | 8.28 | 8.29 | 7.56 | 7.85 | 106012 | 831956 | -0.55 | -6.55% |
| N 2009-08-28 | 8.33 | 8.60 | 8.20 | 8.40 | 125590 | 1059455 | 0.08 | 0.96% |
| 2009-08-27 | 8.30 | 8.55 | 8.20 | 8.32 | 114126 | 951460 | -0.07 | -0.83% |
| 2009-08-26 | 7.79 | 8.62 | 7.70 | 8.39 | 163295 | 1355908 | 0.55 | 7.01% |
| 2009-08-25 | 8.18 | 8.18 | 7.65 | 7.84 | 79985 | 627812 | -0.36 | -4.39% |
| 2009-08-24 | 8.00 | 8.29 | 8.00 | 8.20 | 100031 | 818904 | 0.25 | 3.15% |
| N 2009-08-21 | 7.86 | 8.07 | 7.70 | 7.95 | 95823 | 759728 | 0.06 | 0.76% |
| N 2009-08-20 | 7.66 | 7.94 | 7.49 | 7.89 | 103917 | 810795 | 0.20 | 2.60% |
| N 2009-08-19 | 8.30 | 8.33 | 7.60 | 7.69 | 87748 | 696702 | -0.64 | -7.68% |
| N 2009-08-18 | 8.20 | 8.36 | 7.81 | 8.33 | 91340 | 739576 | 0.07 | 0.85% |
| 2009-08-17 | 9.04 | 9.16 | 8.24 | 8.26 | 125486 | 1072140 | -0.90 | -9.82% |
| 2009-08-14 | 9.45 | 9.48 | 8.98 | 9.16 | 98279 | 905039 | -0.24 | -2.55% |
| 2009-08-13 | 9.35 | 9.58 | 9.12 | 9.40 | 93499 | 876599 | 0.00 | 0.00% |
| 2009-08-12 | 9.50 | 9.66 | 9.30 | 9.40 | 112281 | 1067021 | -0.13 | -1.36% |
| 2009-08-11 | 9.40 | 9.61 | 9.39 | 9.53 | 66109 | 628628 | 0.14 | 1.49% |
| 2009-08-10 | 9.58 | 9.75 | 9.28 | 9.39 | 89581 | 848057 | -0.18 | -1.88% |
| 2009-08-07 | 9.90 | 10.06 | 9.41 | 9.57 | 137853 | 1345502 | -0.38 | -3.82% |
| N 2009-08-06 | 9.80 | 10.35 | 9.55 | 9.95 | 275065 | 2735390 | -0.08 | -0.80% |
| N 2009-08-05 | 9.71 | 10.11 | 9.41 | 10.03 | 229324 | 2224307 | 0.34 | 3.51% |
| 2009-08-04 | 9.80 | 9.94 | 9.59 | 9.69 | 172737 | 1680057 | -0.11 | -1.12% |
| 2009-08-03 | 9.94 | 9.94 | 9.66 | 9.80 | 168562 | 1646079 | -0.14 | -1.41% |
| 2009-07-31 | 9.60 | 9.97 | 9.46 | 9.94 | 204693 | 1996649 | 0.25 | 2.58% |
| 2009-07-30 | 9.60 | 10.05 | 8.95 | 9.69 | 265503 | 2498051 | -0.08 | -0.82% |
| 2009-07-29 | 10.85 | 10.85 | 9.77 | 9.77 | 258219 | 2610105 | -1.08 | -9.95% |
| N 2009-07-28 | 10.67 | 10.95 | 10.50 | 10.85 | 185559 | 1989911 | 0.22 | 2.07% |
| N 2009-07-27 | 10.60 | 10.68 | 10.45 | 10.63 | 149557 | 1576929 | 0.03 | 0.28% |
| 2009-07-24 | 11.00 | 11.16 | 10.46 | 10.60 | 155058 | 1655129 | -0.34 | -3.11% |
| 2009-07-23 | 10.79 | 11.20 | 10.65 | 10.94 | 204729 | 2246572 | 0.19 | 1.77% |
| N 2009-07-22 | 10.58 | 10.78 | 10.44 | 10.75 | 170386 | 1806184 | 0.11 | 1.03% |
| 2009-07-21 | 10.80 | 11.07 | 10.58 | 10.64 | 186120 | 2006988 | -0.34 | -3.10% |
| N 2009-07-20 | 11.13 | 11.13 | 10.80 | 10.98 | 219406 | 2394116 | -0.21 | -1.88% |
| N 2009-07-17 | 11.30 | 11.53 | 11.00 | 11.19 | 220366 | 2477141 | -0.10 | -0.89% |
| N 2009-07-16 | 11.34 | 11.57 | 11.18 | 11.29 | 256547 | 2914538 | 0.04 | 0.36% |
| N 2009-07-15 | 10.93 | 11.58 | 10.81 | 11.25 | 262919 | 2942341 | 0.33 | 3.02% |
| 2009-07-14 | 10.48 | 11.12 | 10.45 | 10.92 | 263588 | 2848940 | 0.44 | 4.20% |
| 2009-07-13 | 10.58 | 10.77 | 10.33 | 10.48 | 162242 | 1704423 | -0.12 | -1.13% |
| 2009-07-10 | 10.60 | 10.90 | 10.40 | 10.60 | 194660 | 2071178 | -0.08 | -0.75% |
| N 2009-07-09 | 10.69 | 10.84 | 10.51 | 10.68 | 187937 | 1995970 | -0.10 | -0.93% |
| N 2009-07-08 | 10.15 | 10.90 | 10.10 | 10.78 | 315548 | 3328692 | 0.42 | 4.05% |
| N 2009-07-07 | 11.70 | 11.70 | 10.27 | 10.36 | 561402 | 6109196 | -0.61 | -5.56% |
| 2009-07-01 | 10.25 | 11.14 | 10.00 | 10.97 | 384328 | 4092972 | 0.83 | 8.19% |
| 2009-06-30 | 9.81 | 10.38 | 9.62 | 10.14 | 403791 | 4044341 | 0.24 | 2.42% |
| N 2009-06-29 | 9.08 | 10.00 | 9.03 | 9.90 | 438913 | 4235531 | 0.77 | 8.43% |
| 2009-06-26 | 8.85 | 9.48 | 8.75 | 9.13 | 397361 | 3661811 | 0.14 | 1.56% |
| N 2009-06-25 | 8.33 | 9.00 | 8.13 | 8.99 | 481657 | 4131628 | 0.78 | 9.50% |
| N 2009-06-23 | 8.95 | 9.43 | 8.19 | 8.21 | 596461 | 5248968 | -0.68 | -7.65% |
| N 2009-06-22 | 8.99 | 9.27 | 8.65 | 8.89 | 469033 | 4215886 | 0.46 | 5.46% |
| 2009-06-19 | 7.68 | 8.43 | 7.68 | 8.43 | 221636 | 1853716 | 0.77 | 10.05% |
| 2009-06-18 | 7.68 | 7.81 | 7.51 | 7.66 | 215588 | 1653692 | -0.05 | -0.65% |
| 2009-06-17 | 7.16 | 7.84 | 7.16 | 7.71 | 263402 | 1991313 | 0.55 | 7.68% |
| 2009-06-16 | 7.20 | 7.27 | 7.11 | 7.16 | 61768 | 443382 | -0.09 | -1.24% |
| 2009-06-15 | 7.15 | 7.26 | 7.10 | 7.25 | 78635 | 565003 | 0.13 | 1.83% |
| 2009-06-12 | 7.30 | 7.35 | 7.01 | 7.12 | 133964 | 962878 | -0.18 | -2.47% |
| N 2009-06-11 | 7.36 | 7.47 | 7.30 | 7.30 | 92931 | 684316 | -0.07 | -0.95% |
| N 2009-06-10 | 7.49 | 7.50 | 7.29 | 7.37 | 122022 | 896572 | -0.13 | -1.73% |
| N 2009-06-09 | 7.33 | 7.70 | 7.33 | 7.50 | 151526 | 1138857 | 0.23 | 3.16% |
| N 2009-06-08 | 7.40 | 7.48 | 7.22 | 7.27 | 116084 | 851156 | -0.12 | -1.62% |
| 2009-06-05 | 7.65 | 7.65 | 7.35 | 7.39 | 132949 | 988213 | -0.17 | -2.25% |
| N 2009-06-04 | 7.62 | 7.72 | 7.35 | 7.56 | 215955 | 1622706 | -0.19 | -2.45% |
| 2009-06-03 | 7.55 | 8.12 | 7.53 | 7.75 | 349940 | 2763864 | 0.11 | 1.44% |
| 2009-06-02 | 7.30 | 7.75 | 7.28 | 7.64 | 236366 | 1768587 | 0.26 | 3.52% |
| 2009-06-01 | 7.39 | 7.59 | 7.18 | 7.38 | 217779 | 1615557 | 0.12 | 1.65% |
