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 | 9.00 | 9.33 | 8.77 | 8.97 | 101913 | 920945 | -0.43 | -4.57% |
| 2009-11-26 | 9.93 | 10.05 | 8.98 | 9.40 | 179478 | 1707287 | -0.49 | -4.95% |
| 2009-11-25 | 9.51 | 9.99 | 9.42 | 9.89 | 136609 | 1330214 | 0.30 | 3.13% |
| 2009-11-24 | 10.19 | 10.50 | 9.51 | 9.59 | 241613 | 2432059 | -0.55 | -5.42% |
| 2009-11-23 | 9.74 | 10.15 | 9.71 | 10.14 | 170984 | 1702392 | 0.35 | 3.58% |
| 2009-11-20 | 9.47 | 9.97 | 9.38 | 9.79 | 191092 | 1852685 | 0.29 | 3.05% |
| 2009-11-19 | 9.50 | 9.60 | 9.30 | 9.50 | 131909 | 1248745 | 0.01 | 0.10% |
| 2009-11-18 | 9.60 | 9.74 | 9.39 | 9.49 | 63625 | 606564 | -0.11 | -1.15% |
| 2009-11-17 | 9.66 | 9.70 | 9.50 | 9.60 | 78513 | 752250 | 0.00 | 0.00% |
| 2009-11-16 | 9.27 | 9.78 | 9.27 | 9.60 | 141219 | 1351663 | 0.33 | 3.56% |
| 2009-11-13 | 9.25 | 9.29 | 9.05 | 9.27 | 96371 | 885779 | -0.04 | -0.43% |
| 2009-11-12 | 9.65 | 9.75 | 9.27 | 9.31 | 156367 | 1490077 | -0.16 | -1.69% |
| 2009-11-11 | 9.29 | 9.50 | 9.24 | 9.47 | 94975 | 893640 | 0.16 | 1.72% |
| 2009-11-10 | 9.35 | 9.47 | 9.25 | 9.31 | 104485 | 978076 | -0.04 | -0.43% |
| 2009-11-09 | 9.14 | 9.35 | 9.01 | 9.35 | 133891 | 1238119 | 0.29 | 3.20% |
| 2009-11-06 | 9.41 | 9.45 | 9.00 | 9.06 | 137467 | 1258011 | -0.25 | -2.69% |
| 2009-11-05 | 9.17 | 9.38 | 9.09 | 9.31 | 105327 | 974784 | 0.12 | 1.31% |
| 2009-11-04 | 9.29 | 9.29 | 9.06 | 9.19 | 151042 | 1380117 | -0.10 | -1.08% |
| 2009-11-03 | 9.40 | 9.75 | 9.18 | 9.29 | 192100 | 1805998 | -0.13 | -1.38% |
| 2009-11-02 | 9.08 | 9.52 | 8.95 | 9.42 | 147521 | 1369487 | 0.18 | 1.95% |
| 2009-10-30 | 8.96 | 9.45 | 8.82 | 9.24 | 185069 | 1709715 | 0.34 | 3.82% |
| 2009-10-29 | 8.70 | 9.11 | 8.50 | 8.90 | 177903 | 1574521 | 0.09 | 1.02% |
| 2009-10-28 | 8.42 | 9.20 | 8.38 | 8.81 | 174754 | 1524801 | 0.33 | 3.89% |
| 2009-10-27 | 8.66 | 8.80 | 8.42 | 8.48 | 99166 | 855518 | -0.24 | -2.75% |
| 2009-10-26 | 8.59 | 8.79 | 8.40 | 8.72 | 82723 | 708862 | 0.13 | 1.51% |
| 2009-10-23 | 8.62 | 8.88 | 8.58 | 8.59 | 126835 | 1110076 | -0.07 | -0.81% |
| 2009-10-22 | 8.39 | 8.80 | 8.27 | 8.66 | 123633 | 1058626 | 0.17 | 2.00% |
| 2009-10-21 | 8.42 | 8.76 | 8.28 | 8.49 | 160283 | 1369441 | 0.08 | 0.95% |
| 2009-10-20 | 8.12 | 8.57 | 8.03 | 8.41 | 160065 | 1330259 | 0.34 | 4.21% |
| 2009-10-19 | 7.63 | 8.08 | 7.57 | 8.07 | 134626 | 1067125 | 0.45 | 5.91% |
| 2009-10-16 | 7.69 | 7.75 | 7.50 | 7.62 | 41257 | 313327 | -0.08 | -1.04% |
| 2009-10-15 | 7.66 | 7.76 | 7.61 | 7.70 | 46904 | 360579 | 0.10 | 1.32% |
| 2009-10-14 | 7.63 | 7.77 | 7.56 | 7.60 | 57328 | 440340 | -0.03 | -0.39% |
| 2009-10-13 | 7.47 | 7.64 | 7.47 | 7.63 | 38854 | 293859 | 0.09 | 1.19% |
| 2009-10-12 | 7.47 | 7.66 | 7.33 | 7.54 | 56476 | 425968 | 0.13 | 1.75% |
| 2009-10-09 | 7.23 | 7.42 | 7.19 | 7.41 | 34048 | 249333 | 0.29 | 4.07% |
| 2009-09-30 | 7.15 | 7.21 | 7.09 | 7.12 | 32973 | 235419 | 0.02 | 0.28% |
| 2009-09-29 | 7.19 | 7.27 | 6.98 | 7.10 | 29718 | 210568 | -0.11 | -1.53% |
| 2009-09-28 | 7.32 | 7.42 | 7.11 | 7.21 | 24686 | 179502 | -0.07 | -0.96% |
| 2009-09-25 | 7.32 | 7.43 | 7.26 | 7.28 | 26897 | 197667 | -0.04 | -0.55% |
| 2009-09-24 | 7.37 | 7.50 | 7.15 | 7.32 | 50424 | 368993 | -0.13 | -1.75% |
| 2009-09-23 | 7.51 | 7.64 | 7.36 | 7.45 | 55780 | 416516 | -0.11 | -1.46% |
| 2009-09-22 | 7.64 | 7.88 | 7.50 | 7.56 | 67082 | 518357 | -0.11 | -1.43% |
| 2009-09-21 | 7.57 | 7.69 | 7.32 | 7.67 | 57811 | 433013 | 0.05 | 0.66% |
| 2009-09-18 | 7.99 | 8.07 | 7.52 | 7.62 | 113955 | 890265 | -0.38 | -4.75% |
| 2009-09-17 | 7.79 | 8.00 | 7.76 | 8.00 | 103484 | 817946 | 0.19 | 2.43% |
| N 2009-09-16 | 7.86 | 7.98 | 7.70 | 7.81 | 103195 | 807102 | -0.05 | -0.64% |
| 2009-09-15 | 7.76 | 7.89 | 7.69 | 7.86 | 77177 | 603842 | 0.12 | 1.55% |
| 2009-09-14 | 7.56 | 7.76 | 7.55 | 7.74 | 78814 | 605764 | 0.19 | 2.52% |
| 2009-09-11 | 7.38 | 7.63 | 7.35 | 7.55 | 62318 | 469991 | 0.14 | 1.89% |
| N 2009-09-10 | 7.59 | 7.59 | 7.39 | 7.41 | 61689 | 460659 | -0.20 | -2.63% |
| N 2009-09-09 | 7.48 | 7.72 | 7.39 | 7.61 | 111961 | 846244 | 0.14 | 1.87% |
| 2009-09-08 | 7.37 | 7.49 | 7.22 | 7.47 | 91647 | 678228 | 0.06 | 0.81% |
| 2009-09-07 | 7.43 | 7.57 | 7.32 | 7.41 | 60258 | 448030 | 0.06 | 0.82% |
| 2009-09-04 | 7.33 | 7.42 | 7.20 | 7.35 | 68786 | 503482 | 0.02 | 0.27% |
| 2009-09-03 | 7.05 | 7.36 | 6.98 | 7.33 | 66132 | 478435 | 0.28 | 3.97% |
| 2009-09-02 | 6.88 | 7.20 | 6.86 | 7.05 | 44885 | 317542 | 0.08 | 1.15% |
| 2009-09-01 | 6.90 | 7.10 | 6.85 | 6.97 | 47772 | 333661 | 0.01 | 0.14% |
| 2009-08-31 | 7.49 | 7.49 | 6.90 | 6.96 | 75643 | 539178 | -0.57 | -7.57% |
| 2009-08-28 | 7.78 | 7.88 | 7.46 | 7.53 | 65673 | 498861 | -0.31 | -3.95% |
| 2009-08-27 | 7.89 | 8.05 | 7.68 | 7.84 | 91894 | 722664 | -0.01 | -0.13% |
| 2009-08-26 | 7.49 | 7.97 | 7.46 | 7.85 | 111268 | 865627 | 0.41 | 5.51% |
| 2009-08-25 | 7.85 | 7.85 | 7.38 | 7.44 | 107188 | 811641 | -0.39 | -4.98% |
| 2009-08-24 | 7.78 | 7.95 | 7.76 | 7.83 | 75151 | 589910 | 0.07 | 0.90% |
| N 2009-08-21 | 7.55 | 7.82 | 7.52 | 7.76 | 78548 | 604443 | 0.11 | 1.44% |
| N 2009-08-20 | 7.20 | 7.76 | 7.20 | 7.65 | 93073 | 701610 | 0.37 | 5.08% |
| N 2009-08-19 | 7.80 | 7.80 | 7.09 | 7.28 | 104097 | 769752 | -0.52 | -6.67% |
| 2009-08-18 | 7.68 | 7.82 | 7.60 | 7.80 | 77361 | 596900 | 0.09 | 1.17% |
| 2009-08-17 | 8.18 | 8.32 | 7.49 | 7.71 | 100044 | 788944 | -0.52 | -6.32% |
| 2009-08-14 | 8.61 | 8.85 | 8.17 | 8.23 | 108476 | 920696 | -0.46 | -5.29% |
| 2009-08-13 | 8.95 | 8.99 | 8.40 | 8.69 | 99879 | 863844 | -0.24 | -2.69% |
| 2009-08-12 | 8.90 | 9.24 | 8.89 | 8.93 | 218528 | 1981239 | 0.05 | 0.56% |
| 2009-08-11 | 8.83 | 8.95 | 8.75 | 8.88 | 49554 | 438869 | 0.06 | 0.68% |
| 2009-08-10 | 8.98 | 9.13 | 8.70 | 8.82 | 86626 | 769525 | -0.18 | -2.00% |
| 2009-08-07 | 9.07 | 9.28 | 8.85 | 9.00 | 137132 | 1245014 | -0.13 | -1.42% |
| 2009-08-06 | 9.20 | 9.27 | 9.00 | 9.13 | 140992 | 1286696 | -0.17 | -1.83% |
| 2009-08-05 | 9.24 | 9.54 | 9.16 | 9.30 | 236405 | 2210781 | 0.15 | 1.64% |
| 2009-08-04 | 9.31 | 9.32 | 8.96 | 9.15 | 181543 | 1657843 | -0.07 | -0.76% |
| 2009-08-03 | 8.87 | 9.25 | 8.80 | 9.22 | 260250 | 2360667 | 0.38 | 4.30% |
| 2009-07-31 | 8.65 | 8.88 | 8.60 | 8.84 | 95443 | 835204 | 0.20 | 2.31% |
| 2009-07-30 | 8.65 | 8.77 | 8.45 | 8.64 | 129832 | 1112524 | -0.02 | -0.23% |
| 2009-07-29 | 9.05 | 9.20 | 8.12 | 8.66 | 229591 | 2041984 | -0.36 | -3.99% |
| 2009-07-28 | 8.88 | 9.04 | 8.80 | 9.02 | 172462 | 1537268 | 0.16 | 1.81% |
| 2009-07-27 | 8.71 | 8.93 | 8.69 | 8.86 | 198694 | 1753313 | 0.15 | 1.72% |
| 2009-07-24 | 8.93 | 8.98 | 8.52 | 8.71 | 137103 | 1197736 | -0.18 | -2.02% |
| 2009-07-23 | 8.76 | 8.98 | 8.76 | 8.89 | 126568 | 1122282 | 0.13 | 1.48% |
| 2009-07-22 | 8.70 | 8.87 | 8.66 | 8.76 | 139140 | 1219904 | 0.04 | 0.46% |
| 2009-07-21 | 9.19 | 9.19 | 8.70 | 8.72 | 218312 | 1951539 | -0.48 | -5.22% |
| 2009-07-20 | 9.13 | 9.26 | 8.96 | 9.20 | 232689 | 2121838 | 0.09 | 0.99% |
| 2009-07-17 | 9.03 | 9.15 | 8.98 | 9.11 | 152083 | 1376502 | 0.10 | 1.11% |
| 2009-07-16 | 9.25 | 9.25 | 8.98 | 9.01 | 189471 | 1712996 | -0.18 | -1.96% |
| 2009-07-15 | 9.25 | 9.37 | 9.13 | 9.19 | 254460 | 2349842 | -0.01 | -0.11% |
| 2009-07-14 | 9.02 | 9.29 | 9.01 | 9.20 | 201697 | 1854111 | 0.18 | 2.00% |
| 2009-07-13 | 9.00 | 9.16 | 8.93 | 9.02 | 156746 | 1418231 | 0.01 | 0.11% |
| 2009-07-10 | 9.12 | 9.14 | 8.96 | 9.01 | 173428 | 1565429 | -0.09 | -0.99% |
| 2009-07-09 | 8.73 | 9.25 | 8.66 | 9.10 | 307372 | 2760449 | 0.35 | 4.00% |
| N 2009-07-08 | 8.66 | 8.92 | 8.58 | 8.75 | 139077 | 1212934 | -0.01 | -0.11% |
| 2009-07-07 | 8.76 | 8.94 | 8.51 | 8.76 | 195704 | 1700488 | 0.02 | 0.23% |
| 2009-07-06 | 8.90 | 9.00 | 8.58 | 8.74 | 146632 | 1278393 | -0.23 | -2.56% |
| 2009-07-03 | 8.70 | 9.05 | 8.60 | 8.97 | 204690 | 1813808 | 0.21 | 2.40% |
| 2009-07-02 | 8.66 | 8.81 | 8.45 | 8.76 | 180784 | 1556339 | 0.12 | 1.39% |
| 2009-07-01 | 8.61 | 8.66 | 8.45 | 8.64 | 122256 | 1046704 | 0.06 | 0.70% |
| 2009-06-30 | 8.94 | 8.94 | 8.51 | 8.58 | 175574 | 1524675 | -0.36 | -4.03% |
| 2009-06-29 | 8.84 | 9.03 | 8.78 | 8.94 | 92786 | 826624 | 0.09 | 1.02% |
| 2009-06-26 | 9.18 | 9.18 | 8.77 | 8.85 | 140269 | 1252320 | -0.24 | -2.64% |
| 2009-06-25 | 8.98 | 9.17 | 8.90 | 9.09 | 144291 | 1309615 | 0.12 | 1.34% |
| 2009-06-24 | 8.90 | 8.97 | 8.64 | 8.97 | 132770 | 1173155 | 0.07 | 0.79% |
| 2009-06-23 | 8.77 | 9.15 | 8.68 | 8.90 | 248860 | 2203507 | 0.05 | 0.56% |
| 2009-06-22 | 8.96 | 9.28 | 8.72 | 8.85 | 214985 | 1941001 | -0.09 | -1.01% |
| 2009-06-19 | 9.18 | 9.35 | 8.89 | 8.94 | 261539 | 2366566 | -0.31 | -3.35% |
| N 2009-06-18 | 9.22 | 9.39 | 9.11 | 9.25 | 274961 | 2547450 | 0.07 | 0.76% |
| N 2009-06-17 | 9.22 | 9.40 | 9.08 | 9.18 | 244634 | 2257175 | 0.00 | 0.00% |
| 2009-06-16 | 9.52 | 9.67 | 9.02 | 9.18 | 431867 | 4028859 | -0.54 | -5.56% |
| N 2009-06-15 | 9.68 | 10.13 | 9.39 | 9.72 | 353047 | 3432739 | -0.17 | -1.72% |
| N 2009-06-12 | 9.20 | 9.91 | 9.13 | 9.89 | 386021 | 3713377 | 0.55 | 5.89% |
| N 2009-06-11 | 9.15 | 9.68 | 9.13 | 9.34 | 396287 | 3716149 | 0.41 | 4.59% |
| 2009-06-10 | 8.80 | 9.24 | 8.64 | 8.93 | 539114 | 4815418 | 0.13 | 1.48% |
| 2009-06-09 | 8.21 | 8.91 | 8.05 | 8.80 | 682134 | 5827817 | 0.70 | 8.64% |
| 2009-06-08 | 7.58 | 8.13 | 7.58 | 8.10 | 408065 | 3225229 | 0.56 | 7.43% |
| 2009-06-05 | 7.70 | 7.80 | 7.52 | 7.54 | 138155 | 1054208 | -0.14 | -1.82% |
| 2009-06-04 | 7.90 | 7.98 | 7.65 | 7.68 | 191710 | 1489783 | -0.17 | -2.17% |
| 2009-06-03 | 7.69 | 7.88 | 7.65 | 7.85 | 232333 | 1807466 | 0.12 | 1.55% |
| 2009-06-02 | 7.82 | 7.85 | 7.66 | 7.73 | 176631 | 1367495 | -0.07 | -0.90% |
| 2009-06-01 | 7.72 | 7.95 | 7.71 | 7.80 | 234856 | 1841511 | 0.06 | 0.78% |
