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 | 8.94 | 9.34 | 8.83 | 9.30 | 253242 | 2320143 | 0.27 | 2.99% |
| 2009-11-26 | 9.02 | 9.25 | 8.71 | 9.03 | 146678 | 1322501 | 0.00 | 0.00% |
| 2009-11-25 | 8.76 | 9.10 | 8.71 | 9.03 | 86911 | 772921 | 0.30 | 3.44% |
| 2009-11-24 | 9.26 | 9.40 | 8.71 | 8.73 | 163164 | 1492150 | -0.55 | -5.93% |
| 2009-11-23 | 9.13 | 9.29 | 9.07 | 9.28 | 110436 | 1016940 | 0.18 | 1.98% |
| 2009-11-20 | 9.14 | 9.20 | 9.02 | 9.10 | 90849 | 827816 | -0.11 | -1.19% |
| 2009-11-19 | 8.99 | 9.28 | 8.96 | 9.21 | 128102 | 1168862 | 0.23 | 2.56% |
| 2009-11-18 | 9.00 | 9.05 | 8.89 | 8.98 | 75931 | 680418 | -0.02 | -0.22% |
| 2009-11-17 | 9.16 | 9.16 | 8.97 | 9.00 | 81445 | 735412 | -0.14 | -1.53% |
| 2009-11-16 | 8.91 | 9.19 | 8.91 | 9.14 | 158649 | 1438406 | 0.25 | 2.81% |
| 2009-11-13 | 8.84 | 8.91 | 8.64 | 8.89 | 91285 | 801364 | 0.01 | 0.11% |
| 2009-11-12 | 8.85 | 9.00 | 8.82 | 8.88 | 98974 | 884470 | 0.07 | 0.80% |
| 2009-11-11 | 8.91 | 8.96 | 8.80 | 8.81 | 69469 | 615963 | -0.12 | -1.34% |
| 2009-11-10 | 9.04 | 9.04 | 8.82 | 8.93 | 119784 | 1066738 | -0.06 | -0.67% |
| 2009-11-09 | 9.00 | 9.06 | 8.90 | 8.99 | 93414 | 837138 | 0.02 | 0.22% |
| 2009-11-06 | 8.92 | 9.02 | 8.81 | 8.97 | 124917 | 1113607 | 0.15 | 1.70% |
| 2009-11-05 | 8.82 | 9.02 | 8.72 | 8.82 | 136009 | 1205628 | 0.11 | 1.26% |
| 2009-11-04 | 8.77 | 8.92 | 8.66 | 8.71 | 130999 | 1150939 | 0.00 | 0.00% |
| 2009-11-03 | 8.66 | 8.88 | 8.53 | 8.71 | 191749 | 1667310 | 0.12 | 1.40% |
| 2009-11-02 | 8.09 | 8.65 | 8.03 | 8.59 | 172615 | 1456296 | 0.51 | 6.31% |
| 2009-10-29 | 8.12 | 8.27 | 8.05 | 8.08 | 58886 | 479285 | -0.21 | -2.53% |
| 2009-10-28 | 8.33 | 8.38 | 8.03 | 8.29 | 82742 | 680147 | -0.01 | -0.12% |
| 2009-10-27 | 8.26 | 8.48 | 8.12 | 8.30 | 139101 | 1157534 | 0.03 | 0.36% |
| 2009-10-26 | 8.28 | 8.33 | 8.17 | 8.27 | 68912 | 568406 | 0.02 | 0.24% |
| 2009-10-23 | 8.18 | 8.33 | 8.13 | 8.25 | 89416 | 737969 | 0.08 | 0.98% |
| 2009-10-22 | 8.08 | 8.25 | 8.04 | 8.17 | 86184 | 700669 | 0.09 | 1.11% |
| 2009-10-21 | 8.28 | 8.29 | 8.06 | 8.08 | 81113 | 662682 | -0.21 | -2.53% |
| 2009-10-20 | 8.22 | 8.35 | 8.15 | 8.29 | 84724 | 699469 | 0.06 | 0.73% |
| 2009-10-19 | 8.05 | 8.28 | 8.01 | 8.23 | 62806 | 515026 | 0.17 | 2.11% |
| 2009-10-16 | 8.03 | 8.12 | 7.91 | 8.06 | 46968 | 376611 | 0.08 | 1.00% |
| 2009-10-15 | 8.09 | 8.13 | 7.88 | 7.98 | 51087 | 409233 | -0.07 | -0.87% |
| 2009-10-14 | 8.02 | 8.14 | 7.93 | 8.05 | 63003 | 506348 | 0.07 | 0.88% |
| 2009-10-13 | 7.68 | 7.99 | 7.68 | 7.98 | 44936 | 353068 | 0.20 | 2.57% |
| 2009-10-12 | 7.91 | 7.99 | 7.74 | 7.78 | 56640 | 445735 | 0.06 | 0.78% |
| 2009-10-09 | 7.50 | 7.75 | 7.38 | 7.72 | 47827 | 365320 | 0.40 | 5.46% |
| 2009-09-30 | 7.38 | 7.50 | 7.31 | 7.32 | 25395 | 188018 | 0.00 | 0.00% |
| 2009-09-29 | 7.42 | 7.54 | 7.23 | 7.32 | 31802 | 234378 | -0.15 | -2.01% |
| 2009-09-28 | 7.80 | 7.96 | 7.35 | 7.47 | 38601 | 296252 | -0.32 | -4.11% |
| 2009-09-25 | 7.69 | 7.94 | 7.63 | 7.79 | 36718 | 287289 | 0.09 | 1.17% |
| 2009-09-24 | 7.79 | 7.85 | 7.54 | 7.70 | 38915 | 299245 | -0.05 | -0.65% |
| N 2009-09-23 | 7.90 | 8.05 | 7.67 | 7.75 | 56778 | 447588 | -0.07 | -0.90% |
| N 2009-09-22 | 8.14 | 8.25 | 7.80 | 7.82 | 56434 | 453148 | -0.35 | -4.28% |
| 2009-09-21 | 8.01 | 8.22 | 7.69 | 8.17 | 76367 | 607343 | 0.07 | 0.86% |
| 2009-09-18 | 8.70 | 8.70 | 8.02 | 8.10 | 104331 | 872754 | -0.51 | -5.92% |
| 2009-09-17 | 8.12 | 8.78 | 8.10 | 8.61 | 166426 | 1414898 | 0.47 | 5.77% |
| 2009-09-16 | 7.98 | 8.20 | 7.93 | 8.14 | 82761 | 669581 | 0.13 | 1.62% |
| 2009-09-15 | 8.04 | 8.14 | 7.88 | 8.01 | 79795 | 639394 | -0.03 | -0.37% |
| 2009-09-14 | 7.86 | 8.07 | 7.82 | 8.04 | 75144 | 596122 | 0.19 | 2.42% |
| 2009-09-11 | 7.78 | 7.88 | 7.68 | 7.85 | 60016 | 468968 | 0.11 | 1.42% |
| 2009-09-10 | 7.76 | 8.05 | 7.73 | 7.74 | 73446 | 578722 | -0.02 | -0.26% |
| 2009-09-09 | 7.77 | 7.84 | 7.66 | 7.76 | 53346 | 413190 | -0.04 | -0.51% |
| 2009-09-08 | 7.59 | 7.83 | 7.52 | 7.80 | 71358 | 552469 | 0.18 | 2.36% |
| 2009-09-07 | 7.68 | 7.75 | 7.57 | 7.62 | 69481 | 532374 | -0.04 | -0.52% |
| N 2009-09-04 | 7.55 | 7.76 | 7.51 | 7.66 | 65719 | 502609 | 0.13 | 1.73% |
| N 2009-09-03 | 7.28 | 7.57 | 7.18 | 7.53 | 58732 | 437048 | 0.28 | 3.86% |
| 2009-09-02 | 7.18 | 7.33 | 7.11 | 7.25 | 31271 | 225780 | 0.07 | 0.97% |
| 2009-09-01 | 7.13 | 7.36 | 7.10 | 7.18 | 41393 | 300176 | 0.03 | 0.42% |
| 2009-08-31 | 7.57 | 7.57 | 7.13 | 7.15 | 63262 | 466054 | -0.54 | -7.02% |
| N 2009-08-28 | 7.68 | 7.86 | 7.50 | 7.69 | 86443 | 663737 | 0.00 | 0.00% |
| N 2009-08-27 | 7.56 | 7.84 | 7.46 | 7.69 | 105005 | 807244 | 0.16 | 2.12% |
| 2009-08-26 | 7.21 | 7.61 | 7.18 | 7.53 | 90522 | 676711 | 0.30 | 4.15% |
| N 2009-08-25 | 7.38 | 7.39 | 7.03 | 7.23 | 77752 | 557921 | -0.20 | -2.69% |
| 2009-08-24 | 7.31 | 7.45 | 7.26 | 7.43 | 72793 | 536308 | 0.08 | 1.09% |
| 2009-08-21 | 7.24 | 7.37 | 7.16 | 7.35 | 76218 | 554256 | 0.11 | 1.52% |
| 2009-08-20 | 7.09 | 7.31 | 6.98 | 7.24 | 70200 | 500624 | 0.24 | 3.43% |
| 2009-08-19 | 7.66 | 7.68 | 6.96 | 7.00 | 69487 | 503697 | -0.65 | -8.50% |
| 2009-08-18 | 7.43 | 7.69 | 7.39 | 7.65 | 48002 | 362126 | 0.18 | 2.41% |
| 2009-08-17 | 7.98 | 8.06 | 7.42 | 7.47 | 81617 | 632764 | -0.52 | -6.51% |
| 2009-08-14 | 8.59 | 8.65 | 7.99 | 7.99 | 111459 | 918493 | -0.62 | -7.20% |
| 2009-08-13 | 8.71 | 8.77 | 8.56 | 8.61 | 62395 | 539614 | -0.05 | -0.58% |
| 2009-08-12 | 9.26 | 9.26 | 8.58 | 8.66 | 104157 | 927238 | -0.63 | -6.78% |
| 2009-08-11 | 9.16 | 9.35 | 9.08 | 9.29 | 111437 | 1027856 | 0.21 | 2.31% |
| N 2009-08-10 | 9.08 | 9.27 | 8.94 | 9.08 | 94105 | 855984 | 0.12 | 1.34% |
| 2009-08-07 | 9.03 | 9.14 | 8.91 | 8.96 | 111340 | 1004618 | -0.05 | -0.56% |
| 2009-08-06 | 9.16 | 9.27 | 8.91 | 9.01 | 124237 | 1124745 | -0.22 | -2.38% |
| 2009-08-05 | 9.50 | 9.62 | 9.11 | 9.23 | 163756 | 1526913 | -0.23 | -2.43% |
| N 2009-08-04 | 9.60 | 9.65 | 9.32 | 9.46 | 168093 | 1590992 | -0.20 | -2.07% |
| 2009-08-03 | 9.62 | 9.71 | 9.31 | 9.66 | 255321 | 2424738 | 0.17 | 1.79% |
| N 2009-07-31 | 9.00 | 9.65 | 8.96 | 9.49 | 345868 | 3256975 | 0.45 | 4.98% |
| 2009-07-30 | 9.08 | 9.16 | 8.60 | 9.04 | 222807 | 1972920 | 0.02 | 0.22% |
| 2009-07-29 | 8.92 | 9.34 | 8.70 | 9.02 | 389332 | 3527341 | 0.08 | 0.90% |
| 2009-07-28 | 8.86 | 8.98 | 8.78 | 8.94 | 111053 | 985734 | 0.03 | 0.34% |
| 2009-07-27 | 8.78 | 8.96 | 8.70 | 8.91 | 144559 | 1282157 | 0.16 | 1.83% |
| 2009-07-24 | 9.00 | 9.06 | 8.59 | 8.75 | 205848 | 1827536 | -0.19 | -2.12% |
| 2009-07-23 | 8.64 | 8.95 | 8.52 | 8.94 | 218077 | 1912802 | 0.29 | 3.35% |
| 2009-07-22 | 8.53 | 8.70 | 8.50 | 8.65 | 102369 | 880247 | 0.13 | 1.53% |
| 2009-07-21 | 8.82 | 8.85 | 8.48 | 8.52 | 139471 | 1198979 | -0.30 | -3.40% |
| 2009-07-20 | 8.75 | 8.84 | 8.67 | 8.82 | 121389 | 1064588 | 0.09 | 1.03% |
| N 2009-07-17 | 8.68 | 8.88 | 8.60 | 8.73 | 105629 | 923267 | 0.04 | 0.46% |
| N 2009-07-16 | 9.00 | 9.05 | 8.64 | 8.69 | 140464 | 1239151 | -0.26 | -2.90% |
| N 2009-07-15 | 8.78 | 9.04 | 8.78 | 8.95 | 164794 | 1469567 | 0.17 | 1.94% |
| 2009-07-14 | 8.68 | 8.79 | 8.60 | 8.78 | 107041 | 932851 | 0.13 | 1.50% |
| 2009-07-13 | 8.51 | 8.85 | 8.50 | 8.65 | 151977 | 1323417 | 0.10 | 1.17% |
| 2009-07-10 | 8.46 | 8.63 | 8.45 | 8.55 | 129029 | 1103021 | 0.07 | 0.82% |
| 2009-07-09 | 8.35 | 8.53 | 8.29 | 8.48 | 89527 | 753410 | 0.09 | 1.07% |
| 2009-07-08 | 8.45 | 8.45 | 8.25 | 8.39 | 86663 | 723037 | -0.08 | -0.94% |
| 2009-07-07 | 8.33 | 8.55 | 8.32 | 8.47 | 133587 | 1128599 | 0.14 | 1.68% |
| 2009-07-06 | 8.26 | 8.43 | 8.25 | 8.33 | 90970 | 757316 | 0.07 | 0.85% |
| 2009-07-03 | 8.30 | 8.38 | 8.23 | 8.26 | 73630 | 610209 | -0.07 | -0.84% |
| 2009-07-02 | 8.40 | 8.45 | 8.25 | 8.33 | 67582 | 560967 | -0.02 | -0.24% |
| 2009-07-01 | 8.19 | 8.48 | 8.19 | 8.35 | 111463 | 933948 | 0.16 | 1.95% |
| 2009-06-30 | 8.38 | 8.40 | 8.16 | 8.19 | 62159 | 513109 | -0.15 | -1.80% |
| 2009-06-29 | 8.06 | 8.35 | 8.01 | 8.34 | 101792 | 837691 | 0.27 | 3.35% |
| 2009-06-26 | 8.10 | 8.13 | 8.03 | 8.07 | 37721 | 304555 | -0.01 | -0.12% |
| 2009-06-25 | 8.20 | 8.21 | 8.04 | 8.08 | 40945 | 332641 | -0.07 | -0.86% |
| 2009-06-24 | 8.10 | 8.20 | 8.09 | 8.15 | 39135 | 318691 | 0.07 | 0.87% |
| N 2009-06-23 | 8.06 | 8.18 | 8.02 | 8.08 | 45016 | 365066 | -0.09 | -1.10% |
| 2009-06-22 | 8.36 | 8.39 | 8.12 | 8.17 | 72042 | 595469 | -0.20 | -2.39% |
| 2009-06-19 | 8.25 | 8.37 | 8.12 | 8.37 | 120537 | 995884 | 0.14 | 1.70% |
| 2009-06-18 | 8.24 | 8.26 | 8.15 | 8.23 | 87350 | 717147 | 0.02 | 0.24% |
| 2009-06-17 | 7.97 | 8.24 | 7.92 | 8.21 | 98713 | 801610 | 0.27 | 3.40% |
| 2009-06-16 | 7.81 | 7.98 | 7.81 | 7.94 | 34297 | 271458 | 0.04 | 0.51% |
| 2009-06-15 | 7.77 | 7.92 | 7.77 | 7.90 | 28697 | 225534 | 0.11 | 1.41% |
| 2009-06-12 | 8.04 | 8.10 | 7.71 | 7.79 | 71926 | 567730 | -0.28 | -3.47% |
| 2009-06-11 | 8.16 | 8.19 | 8.04 | 8.07 | 43779 | 355269 | -0.16 | -1.94% |
| 2009-06-10 | 8.09 | 8.24 | 8.07 | 8.23 | 67971 | 555836 | 0.15 | 1.86% |
| 2009-06-09 | 8.13 | 8.15 | 7.90 | 8.08 | 55122 | 441713 | -0.05 | -0.61% |
| 2009-06-08 | 8.06 | 8.19 | 8.06 | 8.13 | 41874 | 339923 | 0.02 | 0.25% |
| 2009-06-05 | 8.13 | 8.20 | 8.06 | 8.11 | 53221 | 432731 | -0.02 | -0.25% |
| 2009-06-04 | 8.31 | 8.32 | 7.99 | 8.13 | 103548 | 841312 | -0.19 | -2.28% |
| 2009-06-03 | 8.32 | 8.35 | 8.21 | 8.32 | 79451 | 658623 | 0.03 | 0.36% |
| 2009-06-02 | 8.36 | 8.36 | 8.15 | 8.29 | 112858 | 927992 | 0.01 | 0.12% |
| 2009-06-01 | 8.21 | 8.29 | 8.12 | 8.28 | 70483 | 579048 | 0.18 | 2.22% |
