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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 9.46 | 9.46 | 8.95 | 8.95 | 36403 | 334214 | -0.47 | -4.99% |
| 2009-11-25 | 9.28 | 9.53 | 9.15 | 9.42 | 32699 | 304877 | 0.06 | 0.64% |
| 2009-11-24 | 9.99 | 9.99 | 9.36 | 9.36 | 53584 | 517107 | -0.49 | -4.97% |
| 2009-11-23 | 9.59 | 9.96 | 9.59 | 9.85 | 51881 | 508579 | 0.28 | 2.93% |
| 2009-11-20 | 9.35 | 9.60 | 9.28 | 9.57 | 57723 | 548743 | 0.22 | 2.35% |
| 2009-11-19 | 9.30 | 9.47 | 9.29 | 9.35 | 33225 | 310798 | 0.03 | 0.32% |
| 2009-11-18 | 9.28 | 9.43 | 9.14 | 9.32 | 30649 | 285180 | -0.04 | -0.43% |
| 2009-11-17 | 9.52 | 9.62 | 9.14 | 9.36 | 31263 | 292540 | -0.16 | -1.68% |
| 2009-11-16 | 9.60 | 9.74 | 9.47 | 9.52 | 24727 | 236273 | 0.02 | 0.21% |
| 2009-11-13 | 9.49 | 9.59 | 9.28 | 9.50 | 21189 | 200012 | 0.02 | 0.21% |
| 2009-11-12 | 9.39 | 9.60 | 9.35 | 9.48 | 30079 | 285631 | 0.09 | 0.96% |
| 2009-11-11 | 9.30 | 9.50 | 9.21 | 9.39 | 21649 | 202841 | 0.06 | 0.64% |
| 2009-11-10 | 9.39 | 9.42 | 9.22 | 9.33 | 20309 | 188943 | -0.06 | -0.64% |
| 2009-11-09 | 9.21 | 9.49 | 9.18 | 9.39 | 27329 | 255808 | 0.19 | 2.06% |
| 2009-11-06 | 9.23 | 9.33 | 9.11 | 9.20 | 24282 | 224330 | 0.01 | 0.11% |
| 2009-11-05 | 9.23 | 9.24 | 9.10 | 9.19 | 18420 | 168926 | 0.01 | 0.11% |
| 2009-11-04 | 9.19 | 9.38 | 9.11 | 9.18 | 26006 | 239371 | -0.01 | -0.11% |
| 2009-11-03 | 9.17 | 9.33 | 9.10 | 9.19 | 21330 | 195874 | 0.03 | 0.33% |
| 2009-11-02 | 9.12 | 9.19 | 8.79 | 9.16 | 25160 | 227851 | -0.08 | -0.87% |
| 2009-10-29 | 8.87 | 9.35 | 8.70 | 9.24 | 51062 | 469008 | 0.34 | 3.82% |
| 2009-10-28 | 8.81 | 8.95 | 8.73 | 8.90 | 21461 | 189587 | 0.03 | 0.34% |
| 2009-10-27 | 8.89 | 9.03 | 8.70 | 8.87 | 21133 | 187106 | -0.02 | -0.23% |
| 2009-10-26 | 9.04 | 9.14 | 8.78 | 8.89 | 21969 | 196304 | -0.24 | -2.63% |
| 2009-10-23 | 9.34 | 9.34 | 9.07 | 9.13 | 23496 | 215664 | 0.06 | 0.66% |
| 2009-10-22 | 9.20 | 9.41 | 9.02 | 9.07 | 30885 | 282123 | -0.21 | -2.26% |
| 2009-10-21 | 9.29 | 9.39 | 9.13 | 9.28 | 37871 | 350535 | -0.02 | -0.21% |
| 2009-10-20 | 9.04 | 9.34 | 8.95 | 9.30 | 42581 | 389381 | 0.35 | 3.91% |
| 2009-10-19 | 8.85 | 8.99 | 8.71 | 8.95 | 43638 | 387625 | -0.03 | -0.33% |
| 2009-10-16 | 9.02 | 9.12 | 8.66 | 8.98 | 52130 | 457973 | -0.14 | -1.53% |
| 2009-10-15 | 10.01 | 10.01 | 9.12 | 9.12 | 59654 | 552305 | -0.48 | -5.00% |
| 2009-09-29 | 9.55 | 9.99 | 9.21 | 9.60 | 16581 | 158701 | 0.09 | 0.95% |
| 2009-09-28 | 9.54 | 9.94 | 9.38 | 9.51 | 25204 | 246406 | 0.04 | 0.42% |
| 2009-09-25 | 9.48 | 9.67 | 9.08 | 9.47 | 15116 | 142859 | -0.07 | -0.73% |
| 2009-09-24 | 9.94 | 9.94 | 9.48 | 9.54 | 39769 | 380481 | -0.44 | -4.41% |
| 2009-09-23 | 9.55 | 9.98 | 9.55 | 9.98 | 53428 | 532068 | 0.48 | 5.05% |
| 2009-09-22 | 9.88 | 9.90 | 9.46 | 9.50 | 17136 | 166949 | -0.38 | -3.85% |
| 2009-09-21 | 10.00 | 10.07 | 9.67 | 9.88 | 26524 | 260569 | -0.14 | -1.40% |
| 2009-09-18 | 10.23 | 10.45 | 9.87 | 10.02 | 36261 | 369857 | -0.17 | -1.67% |
| 2009-09-17 | 9.77 | 10.19 | 9.65 | 10.19 | 44886 | 449456 | 0.49 | 5.05% |
| 2009-09-16 | 9.48 | 9.73 | 9.32 | 9.70 | 32848 | 315875 | 0.23 | 2.43% |
| 2009-09-15 | 9.50 | 9.53 | 9.25 | 9.47 | 18726 | 175706 | 0.03 | 0.32% |
| 2009-09-14 | 9.17 | 9.54 | 9.16 | 9.44 | 32792 | 307801 | 0.28 | 3.06% |
| 2009-09-11 | 9.00 | 9.19 | 8.86 | 9.16 | 17211 | 155761 | 0.23 | 2.58% |
| 2009-09-10 | 8.89 | 9.24 | 8.82 | 8.93 | 18350 | 165116 | -0.10 | -1.11% |
| 2009-09-09 | 8.78 | 9.08 | 8.71 | 9.03 | 25261 | 223342 | 0.04 | 0.45% |
| 2009-09-08 | 8.71 | 9.10 | 8.71 | 8.99 | 18454 | 165761 | -0.14 | -1.53% |
| 2009-09-07 | 9.16 | 9.39 | 9.02 | 9.13 | 31829 | 292948 | -0.06 | -0.65% |
| 2009-09-04 | 9.11 | 9.19 | 8.90 | 9.19 | 18649 | 168054 | 0.06 | 0.66% |
| 2009-09-03 | 8.81 | 9.27 | 8.81 | 9.13 | 25228 | 227499 | 0.24 | 2.70% |
| 2009-09-02 | 8.70 | 9.10 | 8.60 | 8.89 | 18031 | 159802 | 0.08 | 0.91% |
| 2009-09-01 | 8.75 | 9.34 | 8.75 | 8.81 | 24964 | 225878 | -0.21 | -2.33% |
| 2009-08-31 | 9.00 | 9.23 | 8.73 | 9.02 | 44826 | 402460 | 0.09 | 1.01% |
| 2009-08-28 | 8.52 | 8.93 | 8.52 | 8.93 | 48358 | 430302 | 0.43 | 5.06% |
| 2009-08-27 | 8.20 | 8.52 | 8.12 | 8.50 | 23852 | 198876 | 0.31 | 3.79% |
| 2009-08-26 | 8.14 | 8.36 | 8.01 | 8.19 | 17803 | 145885 | 0.05 | 0.61% |
| 2009-08-25 | 8.55 | 8.59 | 8.02 | 8.14 | 24185 | 199650 | -0.06 | -0.73% |
| N 2009-08-24 | 8.09 | 8.32 | 8.01 | 8.20 | 17247 | 141482 | 0.09 | 1.11% |
| N 2009-08-21 | 8.04 | 8.25 | 7.95 | 8.11 | 16397 | 133020 | 0.12 | 1.50% |
| 2009-08-20 | 7.76 | 8.13 | 7.70 | 7.99 | 18714 | 148864 | 0.15 | 1.91% |
| 2009-08-19 | 7.76 | 8.11 | 7.66 | 7.84 | 24740 | 196878 | 0.12 | 1.55% |
| 2009-08-18 | 7.61 | 7.88 | 7.46 | 7.72 | 13458 | 103557 | 0.20 | 2.66% |
| 2009-08-17 | 7.47 | 7.92 | 7.44 | 7.52 | 15643 | 120195 | -0.31 | -3.96% |
| 2009-08-14 | 8.11 | 8.11 | 7.72 | 7.83 | 13046 | 102628 | -0.30 | -3.69% |
| 2009-08-13 | 8.10 | 8.27 | 7.77 | 8.13 | 18726 | 149451 | 0.00 | 0.00% |
| 2009-08-12 | 8.56 | 8.57 | 8.13 | 8.13 | 21104 | 173218 | -0.43 | -5.02% |
| 2009-08-11 | 8.50 | 8.61 | 8.46 | 8.56 | 10414 | 88804 | 0.11 | 1.30% |
| 2009-08-10 | 8.52 | 8.71 | 8.32 | 8.45 | 10751 | 91107 | -0.05 | -0.59% |
| 2009-08-07 | 8.47 | 8.70 | 8.40 | 8.50 | 17745 | 151967 | 0.02 | 0.24% |
| 2009-08-06 | 8.80 | 8.80 | 8.36 | 8.48 | 22149 | 189367 | -0.32 | -3.64% |
| 2009-08-05 | 8.81 | 8.98 | 8.74 | 8.80 | 18901 | 166978 | -0.07 | -0.79% |
| 2009-08-04 | 8.82 | 8.97 | 8.74 | 8.87 | 18266 | 161603 | -0.07 | -0.78% |
| 2009-08-03 | 8.73 | 8.98 | 8.58 | 8.94 | 22085 | 192477 | 0.22 | 2.52% |
| 2009-07-31 | 8.60 | 8.76 | 8.48 | 8.72 | 25580 | 220533 | 0.09 | 1.04% |
| 2009-07-30 | 8.54 | 8.79 | 8.53 | 8.63 | 44985 | 384783 | -0.35 | -3.90% |
| 2009-07-29 | 9.46 | 9.49 | 8.98 | 8.98 | 27661 | 252290 | -0.46 | -4.87% |
| 2009-07-28 | 9.65 | 9.67 | 9.30 | 9.44 | 24306 | 229129 | -0.08 | -0.84% |
| 2009-07-27 | 9.30 | 9.75 | 9.30 | 9.52 | 42357 | 406323 | 0.23 | 2.48% |
| 2009-07-24 | 9.21 | 9.35 | 9.05 | 9.29 | 51683 | 475149 | 0.12 | 1.31% |
| 2009-07-23 | 8.88 | 9.17 | 8.73 | 9.17 | 59282 | 540086 | 0.44 | 5.04% |
| 2009-07-22 | 8.78 | 8.87 | 8.68 | 8.73 | 17487 | 152932 | 0.03 | 0.34% |
| 2009-07-21 | 9.03 | 9.06 | 8.65 | 8.70 | 24968 | 220798 | -0.32 | -3.55% |
| 2009-07-20 | 8.88 | 9.08 | 8.88 | 9.02 | 26559 | 238672 | 0.14 | 1.58% |
| 2009-07-17 | 8.88 | 8.91 | 8.73 | 8.88 | 30595 | 269686 | 0.00 | 0.00% |
| 2009-07-16 | 9.18 | 9.20 | 8.87 | 8.88 | 34813 | 312717 | -0.28 | -3.06% |
| 2009-07-15 | 9.36 | 9.39 | 9.11 | 9.16 | 24777 | 227536 | -0.18 | -1.93% |
| 2009-07-14 | 9.35 | 9.35 | 9.21 | 9.34 | 22996 | 213401 | -0.01 | -0.11% |
| 2009-07-13 | 9.11 | 9.39 | 9.03 | 9.35 | 27338 | 251855 | 0.22 | 2.41% |
| 2009-07-10 | 8.95 | 9.26 | 8.91 | 9.13 | 31597 | 287895 | 0.17 | 1.90% |
| N 2009-07-09 | 8.85 | 9.01 | 8.84 | 8.96 | 25315 | 226105 | 0.12 | 1.36% |
| 2009-07-08 | 9.00 | 9.00 | 8.70 | 8.84 | 21530 | 189146 | -0.15 | -1.67% |
| 2009-07-07 | 8.67 | 9.04 | 8.64 | 8.99 | 21718 | 194020 | 0.32 | 3.69% |
| 2009-07-06 | 8.85 | 8.85 | 8.60 | 8.67 | 21606 | 187437 | -0.19 | -2.14% |
| 2009-07-03 | 9.15 | 9.15 | 8.69 | 8.86 | 36175 | 320413 | -0.29 | -3.17% |
| 2009-07-02 | 9.14 | 9.25 | 9.07 | 9.15 | 15716 | 143636 | -0.03 | -0.33% |
| 2009-07-01 | 9.25 | 9.30 | 9.06 | 9.18 | 12231 | 111946 | 0.03 | 0.33% |
| 2009-06-30 | 9.17 | 9.35 | 9.11 | 9.15 | 17402 | 160878 | 0.05 | 0.55% |
| 2009-06-29 | 9.16 | 9.25 | 9.00 | 9.10 | 15629 | 142376 | -0.15 | -1.62% |
| 2009-06-26 | 9.35 | 9.52 | 9.19 | 9.25 | 22568 | 210422 | -0.29 | -3.04% |
| 2009-06-25 | 9.29 | 9.55 | 8.96 | 9.54 | 40734 | 373009 | 0.16 | 1.71% |
| 2009-06-24 | 9.60 | 9.75 | 9.18 | 9.38 | 28056 | 260253 | -0.28 | -2.90% |
| 2009-06-23 | 9.95 | 9.95 | 9.61 | 9.66 | 11760 | 114241 | -0.29 | -2.92% |
| 2009-06-22 | 10.17 | 10.17 | 9.85 | 9.95 | 7981 | 79502 | -0.03 | -0.30% |
| 2009-06-19 | 10.27 | 10.39 | 9.83 | 9.98 | 9839 | 98309 | -0.18 | -1.77% |
| 2009-06-18 | 10.22 | 10.22 | 9.98 | 10.16 | 9553 | 96932 | 0.08 | 0.79% |
| 2009-06-17 | 10.00 | 10.19 | 9.76 | 10.08 | 9584 | 95828 | 0.18 | 1.82% |
| 2009-06-16 | 9.93 | 10.20 | 9.53 | 9.90 | 13308 | 131015 | -0.05 | -0.50% |
| 2009-06-15 | 10.17 | 10.62 | 9.65 | 9.95 | 36233 | 361209 | -0.21 | -2.07% |
| 2009-06-12 | 9.85 | 10.32 | 9.85 | 10.16 | 31710 | 322543 | 0.33 | 3.36% |
| 2009-06-11 | 9.31 | 9.85 | 8.92 | 9.83 | 19877 | 193191 | 0.50 | 5.36% |
| 2009-06-10 | 9.49 | 9.49 | 9.10 | 9.33 | 26992 | 252201 | 0.29 | 3.21% |
| 2009-06-09 | 8.86 | 9.04 | 8.72 | 9.04 | 8620 | 77737 | 0.43 | 4.99% |
| 2009-06-08 | 8.20 | 8.61 | 8.15 | 8.61 | 22993 | 194579 | 0.41 | 5.00% |
| 2009-06-05 | 8.27 | 8.41 | 8.15 | 8.20 | 15022 | 123509 | -0.06 | -0.73% |
| 2009-06-04 | 8.36 | 8.39 | 8.05 | 8.26 | 15270 | 125211 | -0.01 | -0.12% |
| 2009-06-03 | 7.90 | 8.40 | 7.87 | 8.27 | 22098 | 183303 | 0.23 | 2.86% |
| 2009-06-02 | 8.63 | 8.63 | 7.99 | 8.04 | 27210 | 224487 | -0.18 | -2.19% |
| 2009-06-01 | 8.19 | 8.22 | 8.10 | 8.22 | 19790 | 162633 | 0.39 | 4.98% |
| 2009-05-27 | 7.54 | 7.83 | 7.53 | 7.83 | 13539 | 105703 | 0.37 | 4.96% |
| 2009-05-26 | 7.36 | 7.67 | 7.34 | 7.46 | 9631 | 72411 | 0.10 | 1.36% |
