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 | 9.42 | 9.86 | 9.42 | 9.75 | 86232 | 835776 | 0.30 | 3.17% |
| 2009-11-24 | 10.33 | 10.35 | 9.35 | 9.45 | 137919 | 1375299 | -0.86 | -8.34% |
| 2009-11-23 | 9.95 | 10.37 | 9.95 | 10.31 | 142306 | 1459692 | 0.33 | 3.31% |
| 2009-11-20 | 9.76 | 9.99 | 9.65 | 9.98 | 120307 | 1183503 | 0.15 | 1.53% |
| 2009-11-19 | 9.68 | 9.88 | 9.63 | 9.83 | 79262 | 775397 | 0.17 | 1.76% |
| 2009-11-18 | 9.85 | 9.88 | 9.61 | 9.66 | 72258 | 701275 | -0.20 | -2.03% |
| 2009-11-17 | 9.94 | 9.95 | 9.68 | 9.86 | 89526 | 877079 | -0.07 | -0.70% |
| 2009-11-16 | 9.69 | 9.98 | 9.69 | 9.93 | 115465 | 1135763 | 0.23 | 2.37% |
| 2009-11-13 | 9.75 | 9.89 | 9.43 | 9.70 | 88133 | 847886 | -0.13 | -1.32% |
| 2009-11-12 | 9.67 | 9.99 | 9.60 | 9.83 | 105169 | 1034544 | 0.21 | 2.18% |
| 2009-11-11 | 9.52 | 9.77 | 9.50 | 9.62 | 78356 | 755495 | 0.10 | 1.05% |
| 2009-11-10 | 9.57 | 9.65 | 9.39 | 9.52 | 90229 | 857920 | -0.03 | -0.31% |
| 2009-11-09 | 9.56 | 9.56 | 9.29 | 9.55 | 78927 | 743426 | -0.04 | -0.42% |
| 2009-11-06 | 9.70 | 9.72 | 9.54 | 9.59 | 81598 | 784657 | -0.05 | -0.52% |
| 2009-11-05 | 9.66 | 9.73 | 9.46 | 9.64 | 77232 | 741076 | -0.06 | -0.62% |
| 2009-11-04 | 9.49 | 9.89 | 9.35 | 9.70 | 160817 | 1552925 | 0.23 | 2.43% |
| 2009-11-03 | 9.23 | 9.52 | 9.10 | 9.47 | 125086 | 1174493 | 0.29 | 3.16% |
| 2009-11-02 | 8.70 | 9.21 | 8.50 | 9.18 | 105210 | 945285 | 0.28 | 3.15% |
| 2009-10-30 | 9.00 | 9.21 | 8.78 | 8.90 | 112341 | 1013331 | -0.02 | -0.22% |
| 2009-10-29 | 9.23 | 9.23 | 8.86 | 8.92 | 148901 | 1342773 | -0.31 | -3.36% |
| 2009-10-28 | 8.46 | 9.23 | 8.41 | 9.23 | 251569 | 2278922 | 0.84 | 10.01% |
| 2009-10-27 | 8.88 | 8.88 | 8.37 | 8.39 | 76798 | 663692 | -0.49 | -5.52% |
| 2009-10-26 | 8.61 | 8.89 | 8.56 | 8.88 | 95211 | 834024 | 0.28 | 3.26% |
| 2009-10-23 | 8.52 | 8.75 | 8.51 | 8.60 | 66812 | 576586 | 0.08 | 0.94% |
| 2009-10-22 | 8.61 | 8.69 | 8.41 | 8.52 | 61795 | 527292 | -0.17 | -1.96% |
| 2009-10-21 | 8.79 | 8.90 | 8.67 | 8.69 | 77092 | 674950 | -0.20 | -2.25% |
| 2009-10-20 | 8.53 | 8.91 | 8.45 | 8.89 | 139848 | 1224877 | 0.37 | 4.34% |
| 2009-10-19 | 8.34 | 8.58 | 8.25 | 8.52 | 72384 | 613627 | 0.16 | 1.91% |
| 2009-10-16 | 8.32 | 8.41 | 8.20 | 8.36 | 48204 | 400128 | 0.04 | 0.48% |
| 2009-10-15 | 8.49 | 8.53 | 8.21 | 8.32 | 63784 | 532360 | -0.14 | -1.66% |
| 2009-10-14 | 8.45 | 8.66 | 8.35 | 8.46 | 88771 | 752388 | 0.01 | 0.12% |
| 2009-10-13 | 8.49 | 8.56 | 8.22 | 8.45 | 81108 | 680197 | -0.16 | -1.86% |
| 2009-10-12 | 8.26 | 8.65 | 8.16 | 8.61 | 116974 | 986796 | 0.27 | 3.24% |
| 2009-10-09 | 8.06 | 8.50 | 8.01 | 8.34 | 160819 | 1330325 | 0.27 | 3.35% |
| 2009-09-30 | 7.62 | 8.07 | 7.61 | 8.07 | 154008 | 1233014 | 0.73 | 9.95% |
| 2009-09-29 | 7.45 | 7.55 | 7.18 | 7.34 | 22723 | 166927 | -0.06 | -0.81% |
| 2009-09-28 | 7.64 | 7.82 | 7.40 | 7.40 | 19936 | 152115 | -0.24 | -3.14% |
| 2009-09-25 | 7.75 | 7.86 | 7.60 | 7.64 | 26322 | 202666 | -0.08 | -1.04% |
| N 2009-09-24 | 7.81 | 7.90 | 7.58 | 7.72 | 27960 | 216908 | -0.16 | -2.03% |
| 2009-09-23 | 8.12 | 8.20 | 7.88 | 7.88 | 38800 | 311523 | -0.28 | -3.43% |
| 2009-09-22 | 8.37 | 8.43 | 8.15 | 8.16 | 32257 | 268105 | -0.21 | -2.51% |
| 2009-09-21 | 8.19 | 8.46 | 8.05 | 8.37 | 41802 | 343907 | 0.04 | 0.48% |
| 2009-09-18 | 8.70 | 8.72 | 8.20 | 8.33 | 71220 | 608944 | -0.39 | -4.47% |
| 2009-09-17 | 8.76 | 8.78 | 8.51 | 8.72 | 89692 | 777483 | 0.10 | 1.16% |
| 2009-09-16 | 8.58 | 8.80 | 8.52 | 8.62 | 145336 | 1255506 | 0.13 | 1.53% |
| 2009-09-15 | 8.46 | 8.54 | 8.27 | 8.49 | 92950 | 782939 | 0.08 | 0.95% |
| 2009-09-14 | 8.06 | 8.50 | 8.02 | 8.41 | 83218 | 682468 | 0.43 | 5.39% |
| 2009-09-11 | 7.88 | 8.05 | 7.88 | 7.98 | 38921 | 310738 | 0.05 | 0.63% |
| 2009-09-10 | 8.06 | 8.19 | 7.92 | 7.93 | 45031 | 361316 | -0.24 | -2.94% |
| 2009-09-09 | 7.99 | 8.19 | 7.81 | 8.17 | 62937 | 502073 | 0.13 | 1.62% |
| 2009-09-08 | 7.90 | 8.10 | 7.86 | 8.04 | 48343 | 387416 | 0.07 | 0.88% |
| 2009-09-07 | 7.97 | 8.06 | 7.87 | 7.97 | 56017 | 447182 | 0.03 | 0.38% |
| 2009-09-04 | 7.65 | 8.09 | 7.62 | 7.94 | 69834 | 551732 | 0.15 | 1.93% |
| N 2009-09-03 | 7.52 | 7.83 | 7.46 | 7.79 | 52378 | 402973 | 0.37 | 4.99% |
| 2009-09-02 | 7.36 | 7.46 | 7.21 | 7.42 | 21117 | 155501 | 0.04 | 0.54% |
| 2009-09-01 | 7.10 | 7.50 | 7.09 | 7.38 | 37325 | 274223 | 0.19 | 2.64% |
| 2009-08-31 | 7.80 | 7.80 | 7.18 | 7.19 | 35528 | 263946 | -0.68 | -8.64% |
| N 2009-08-28 | 8.18 | 8.18 | 7.86 | 7.87 | 41526 | 330610 | -0.36 | -4.37% |
| 2009-08-27 | 8.15 | 8.34 | 8.02 | 8.23 | 67970 | 555675 | 0.04 | 0.49% |
| 2009-08-26 | 7.66 | 8.27 | 7.65 | 8.19 | 72011 | 576959 | 0.54 | 7.06% |
| 2009-08-25 | 7.93 | 7.94 | 7.50 | 7.65 | 49281 | 377474 | -0.31 | -3.89% |
| 2009-08-24 | 7.81 | 8.02 | 7.58 | 7.96 | 58891 | 463066 | 0.15 | 1.92% |
| N 2009-08-21 | 7.62 | 7.85 | 7.52 | 7.81 | 44203 | 342087 | 0.23 | 3.03% |
| 2009-08-20 | 7.33 | 7.65 | 7.33 | 7.58 | 34187 | 256164 | 0.26 | 3.55% |
| 2009-08-19 | 7.88 | 7.90 | 7.21 | 7.32 | 36748 | 279217 | -0.50 | -6.39% |
| 2009-08-18 | 7.57 | 7.85 | 7.56 | 7.82 | 33640 | 260248 | 0.17 | 2.22% |
| 2009-08-17 | 8.30 | 8.30 | 7.60 | 7.65 | 54584 | 433922 | -0.75 | -8.93% |
| 2009-08-14 | 9.03 | 9.07 | 8.39 | 8.40 | 53010 | 458018 | -0.64 | -7.08% |
| 2009-08-13 | 8.98 | 9.08 | 8.86 | 9.04 | 39376 | 353918 | 0.07 | 0.78% |
| 2009-08-12 | 9.60 | 9.65 | 8.92 | 8.97 | 61434 | 566376 | -0.69 | -7.14% |
| 2009-08-11 | 9.68 | 9.69 | 9.52 | 9.66 | 31231 | 300307 | 0.06 | 0.62% |
| 2009-08-10 | 9.70 | 9.86 | 9.48 | 9.60 | 62341 | 602178 | -0.11 | -1.13% |
| 2009-08-07 | 10.20 | 10.30 | 9.62 | 9.71 | 86890 | 866728 | -0.48 | -4.71% |
| N 2009-08-06 | 10.56 | 10.56 | 10.16 | 10.19 | 89312 | 918615 | -0.39 | -3.69% |
| 2009-08-05 | 10.10 | 10.74 | 10.09 | 10.58 | 181402 | 1885204 | 0.50 | 4.96% |
| 2009-08-04 | 10.21 | 10.21 | 9.94 | 10.08 | 99927 | 1004103 | -0.16 | -1.56% |
| 2009-08-03 | 10.15 | 10.25 | 9.95 | 10.24 | 109237 | 1101215 | 0.11 | 1.09% |
| 2009-07-31 | 10.00 | 10.16 | 9.84 | 10.13 | 105886 | 1060769 | 0.16 | 1.60% |
| 2009-07-30 | 10.16 | 10.33 | 9.69 | 9.97 | 160879 | 1616167 | -0.13 | -1.29% |
| 2009-07-29 | 10.82 | 11.03 | 9.68 | 10.10 | 291971 | 3110941 | -0.63 | -5.87% |
| 2009-07-28 | 10.65 | 10.80 | 10.42 | 10.73 | 130597 | 1382802 | 0.05 | 0.47% |
| 2009-07-27 | 10.56 | 10.78 | 10.34 | 10.68 | 217331 | 2300136 | 0.26 | 2.50% |
| 2009-07-24 | 10.39 | 10.55 | 9.81 | 10.42 | 211932 | 2179738 | 0.08 | 0.77% |
| 2009-07-23 | 10.01 | 10.45 | 10.01 | 10.34 | 237155 | 2432992 | 0.35 | 3.50% |
| 2009-07-22 | 9.54 | 9.99 | 9.50 | 9.99 | 122917 | 1205353 | 0.38 | 3.95% |
| 2009-07-21 | 9.95 | 10.07 | 9.58 | 9.61 | 121393 | 1201253 | -0.34 | -3.42% |
| 2009-07-20 | 9.88 | 9.97 | 9.84 | 9.95 | 104948 | 1040039 | 0.09 | 0.91% |
| 2009-07-17 | 9.92 | 10.05 | 9.81 | 9.86 | 101649 | 1007188 | -0.06 | -0.60% |
| 2009-07-16 | 10.09 | 10.13 | 9.90 | 9.92 | 150087 | 1499052 | -0.22 | -2.17% |
| 2009-07-15 | 9.64 | 10.20 | 9.55 | 10.14 | 250733 | 2480156 | 0.52 | 5.41% |
| 2009-07-14 | 9.66 | 9.70 | 9.52 | 9.62 | 105826 | 1015747 | 0.02 | 0.21% |
| 2009-07-13 | 9.39 | 9.62 | 9.39 | 9.60 | 125458 | 1197780 | 0.21 | 2.24% |
| 2009-07-10 | 9.55 | 9.66 | 9.36 | 9.39 | 141308 | 1343473 | -0.10 | -1.05% |
| 2009-07-09 | 9.30 | 9.50 | 9.25 | 9.49 | 137107 | 1289261 | 0.17 | 1.82% |
| 2009-07-08 | 9.05 | 9.34 | 9.02 | 9.32 | 121452 | 1117929 | 0.22 | 2.42% |
| 2009-07-07 | 9.10 | 9.21 | 9.01 | 9.10 | 88181 | 805269 | -0.01 | -0.11% |
| 2009-07-06 | 9.01 | 9.14 | 8.94 | 9.11 | 99517 | 900637 | 0.05 | 0.55% |
| 2009-07-03 | 9.00 | 9.14 | 8.88 | 9.06 | 129606 | 1164622 | -0.03 | -0.33% |
| 2009-07-02 | 9.19 | 9.19 | 8.98 | 9.09 | 98123 | 887828 | -0.06 | -0.66% |
| 2009-07-01 | 9.05 | 9.25 | 9.03 | 9.15 | 83212 | 761477 | 0.09 | 0.99% |
| N 2009-06-30 | 9.15 | 9.18 | 8.98 | 9.06 | 86242 | 780564 | -0.12 | -1.31% |
| 2009-06-29 | 9.22 | 9.26 | 9.12 | 9.18 | 72862 | 667063 | -0.05 | -0.54% |
| 2009-06-26 | 9.34 | 9.36 | 9.15 | 9.23 | 53207 | 490806 | -0.05 | -0.54% |
| 2009-06-25 | 9.21 | 9.33 | 9.16 | 9.28 | 52595 | 487025 | 0.09 | 0.98% |
| 2009-06-24 | 9.11 | 9.24 | 9.04 | 9.19 | 52210 | 477028 | 0.03 | 0.33% |
| 2009-06-23 | 9.11 | 9.26 | 9.02 | 9.16 | 71578 | 652214 | -0.16 | -1.72% |
| 2009-06-22 | 9.60 | 9.62 | 9.26 | 9.32 | 71117 | 666211 | -0.33 | -3.42% |
| 2009-06-19 | 9.57 | 9.74 | 9.52 | 9.65 | 88678 | 855046 | 0.09 | 0.94% |
| N 2009-06-18 | 9.68 | 9.69 | 9.52 | 9.56 | 79647 | 762828 | -0.13 | -1.34% |
| 2009-06-17 | 9.70 | 9.73 | 9.50 | 9.69 | 79155 | 763092 | 0.01 | 0.10% |
| 2009-06-16 | 9.43 | 9.69 | 9.35 | 9.68 | 88404 | 842586 | 0.20 | 2.11% |
| 2009-06-15 | 9.40 | 9.50 | 9.29 | 9.48 | 69346 | 651867 | 0.12 | 1.28% |
| 2009-06-12 | 9.54 | 9.69 | 9.28 | 9.36 | 151224 | 1438164 | -0.17 | -1.78% |
| 2009-06-11 | 9.65 | 9.69 | 9.45 | 9.53 | 128932 | 1231148 | -0.13 | -1.35% |
| 2009-06-10 | 9.72 | 9.76 | 9.51 | 9.66 | 127795 | 1229810 | -0.07 | -0.72% |
| 2009-06-09 | 9.59 | 9.82 | 9.47 | 9.73 | 161290 | 1550355 | -0.07 | -0.71% |
| 2009-06-08 | 9.56 | 10.26 | 9.56 | 9.80 | 351634 | 3439231 | -0.76 | -7.20% |
| N 2009-06-05 | 10.56 | 10.56 | 10.56 | 10.56 | 70653 | 746095 | -1.18 | -10.05% |
| 2009-06-03 | 11.37 | 11.96 | 11.26 | 11.74 | 137254 | 1597168 | 0.38 | 3.35% |
| 2009-06-02 | 11.41 | 11.55 | 11.10 | 11.36 | 85332 | 965092 | 0.02 | 0.18% |
| 2009-06-01 | 11.35 | 11.45 | 11.20 | 11.34 | 66066 | 745844 | -0.03 | -0.26% |
| 2009-05-27 | 11.52 | 11.58 | 11.01 | 11.37 | 91702 | 1038742 | -0.07 | -0.61% |
| 2009-05-26 | 10.93 | 11.93 | 10.93 | 11.44 | 149185 | 1703268 | 0.39 | 3.53% |
