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 | 8.79 | 8.90 | 8.48 | 8.49 | 85893 | 743582 | -0.44 | -4.93% |
| 2009-11-26 | 9.40 | 9.44 | 8.93 | 8.93 | 101258 | 924938 | -0.47 | -5.00% |
| 2009-11-25 | 9.13 | 9.45 | 9.13 | 9.40 | 93410 | 870049 | 0.11 | 1.18% |
| 2009-11-24 | 9.80 | 9.84 | 9.29 | 9.29 | 135561 | 1294417 | -0.49 | -5.01% |
| 2009-11-23 | 9.68 | 9.85 | 9.60 | 9.78 | 78919 | 767729 | 0.16 | 1.66% |
| 2009-11-20 | 9.40 | 9.73 | 9.31 | 9.62 | 106551 | 1017325 | 0.18 | 1.91% |
| 2009-11-19 | 9.27 | 9.51 | 9.27 | 9.44 | 82219 | 772675 | 0.17 | 1.83% |
| 2009-11-18 | 9.49 | 9.55 | 9.22 | 9.27 | 103336 | 967078 | -0.24 | -2.52% |
| 2009-11-17 | 9.52 | 9.73 | 9.45 | 9.51 | 107103 | 1021572 | 0.01 | 0.10% |
| 2009-11-16 | 9.74 | 9.89 | 9.47 | 9.50 | 149310 | 1440759 | 0.00 | 0.00% |
| 2009-11-13 | 9.26 | 9.70 | 9.19 | 9.50 | 108643 | 1025628 | 0.17 | 1.82% |
| 2009-11-12 | 9.14 | 9.60 | 9.01 | 9.33 | 214946 | 2032244 | 0.19 | 2.08% |
| 2009-11-11 | 8.65 | 9.14 | 8.57 | 9.14 | 147244 | 1319076 | 0.44 | 5.06% |
| 2009-11-10 | 8.90 | 8.96 | 8.67 | 8.70 | 90573 | 796642 | -0.14 | -1.58% |
| 2009-11-09 | 8.68 | 8.92 | 8.65 | 8.84 | 119055 | 1047442 | 0.22 | 2.55% |
| 2009-11-06 | 8.44 | 8.76 | 8.41 | 8.62 | 125360 | 1080398 | 0.23 | 2.74% |
| 2009-11-05 | 8.35 | 8.46 | 8.35 | 8.39 | 55246 | 464729 | -0.03 | -0.36% |
| 2009-11-04 | 8.48 | 8.57 | 8.30 | 8.42 | 56353 | 474110 | -0.08 | -0.94% |
| 2009-11-03 | 8.39 | 8.57 | 8.31 | 8.50 | 70120 | 591399 | 0.17 | 2.04% |
| 2009-11-02 | 7.80 | 8.33 | 7.70 | 8.33 | 96908 | 782565 | 0.40 | 5.04% |
| 2009-10-30 | 7.90 | 8.00 | 7.85 | 7.93 | 71703 | 567925 | 0.12 | 1.54% |
| 2009-10-29 | 8.11 | 8.11 | 7.80 | 7.81 | 53829 | 425141 | -0.31 | -3.82% |
| 2009-10-28 | 8.25 | 8.26 | 7.90 | 8.12 | 50553 | 407288 | 0.00 | 0.00% |
| 2009-10-27 | 8.39 | 8.42 | 8.09 | 8.12 | 73958 | 607829 | -0.31 | -3.68% |
| 2009-10-26 | 8.75 | 8.76 | 8.38 | 8.43 | 81571 | 695908 | -0.32 | -3.66% |
| 2009-10-23 | 8.79 | 8.86 | 8.67 | 8.75 | 60138 | 527533 | 0.04 | 0.46% |
| 2009-10-22 | 8.89 | 8.90 | 8.69 | 8.71 | 41925 | 368175 | -0.20 | -2.25% |
| 2009-10-21 | 8.90 | 8.97 | 8.74 | 8.91 | 67634 | 600004 | 0.07 | 0.79% |
| 2009-10-20 | 8.97 | 8.97 | 8.70 | 8.84 | 54512 | 481465 | -0.01 | -0.11% |
| 2009-10-19 | 8.64 | 8.85 | 8.52 | 8.85 | 87607 | 764638 | 0.19 | 2.19% |
| 2009-10-16 | 8.56 | 8.70 | 8.52 | 8.66 | 46029 | 396009 | 0.03 | 0.35% |
| 2009-10-15 | 8.50 | 8.70 | 8.43 | 8.63 | 55605 | 477082 | 0.21 | 2.49% |
| 2009-10-14 | 8.25 | 8.54 | 8.21 | 8.42 | 45011 | 377520 | 0.13 | 1.57% |
| 2009-10-13 | 8.38 | 8.40 | 8.15 | 8.29 | 43822 | 362806 | 0.03 | 0.36% |
| 2009-10-12 | 8.64 | 8.69 | 8.21 | 8.26 | 69598 | 584373 | -0.38 | -4.40% |
| 2009-10-09 | 8.81 | 8.88 | 8.50 | 8.64 | 85349 | 744083 | 0.17 | 2.01% |
| 2009-09-30 | 8.28 | 8.47 | 8.10 | 8.47 | 55364 | 462677 | 0.40 | 4.96% |
| 2009-09-29 | 8.16 | 8.22 | 7.80 | 8.07 | 28916 | 232229 | -0.07 | -0.86% |
| 2009-09-28 | 8.18 | 8.40 | 8.10 | 8.14 | 40655 | 336363 | -0.03 | -0.37% |
| 2009-09-25 | 8.30 | 8.30 | 8.05 | 8.17 | 32126 | 262030 | -0.06 | -0.73% |
| 2009-09-24 | 8.45 | 8.45 | 8.01 | 8.23 | 54140 | 441718 | -0.19 | -2.26% |
| 2009-09-23 | 8.79 | 8.90 | 8.42 | 8.42 | 57704 | 492805 | -0.44 | -4.97% |
| 2009-09-22 | 9.28 | 9.28 | 8.80 | 8.86 | 35756 | 324836 | -0.29 | -3.17% |
| 2009-09-21 | 8.90 | 9.19 | 8.72 | 9.15 | 55695 | 498128 | 0.23 | 2.58% |
| 2009-09-18 | 8.95 | 9.38 | 8.80 | 8.92 | 69588 | 636164 | -0.01 | -0.11% |
| 2009-09-17 | 8.85 | 8.98 | 8.76 | 8.93 | 32827 | 292067 | 0.12 | 1.36% |
| 2009-09-16 | 8.90 | 9.07 | 8.66 | 8.81 | 42381 | 373880 | -0.10 | -1.12% |
| 2009-09-15 | 8.80 | 9.15 | 8.80 | 8.91 | 57813 | 520292 | 0.16 | 1.83% |
| 2009-09-14 | 8.64 | 8.90 | 8.50 | 8.75 | 40582 | 354309 | 0.19 | 2.22% |
| 2009-09-11 | 8.26 | 8.65 | 8.25 | 8.56 | 50157 | 427141 | 0.32 | 3.88% |
| 2009-09-10 | 8.43 | 8.45 | 8.24 | 8.24 | 27047 | 224641 | -0.16 | -1.91% |
| 2009-09-09 | 8.49 | 8.55 | 8.23 | 8.40 | 34610 | 290332 | -0.04 | -0.47% |
| 2009-09-08 | 8.35 | 8.46 | 8.20 | 8.44 | 39509 | 330554 | 0.07 | 0.84% |
| N 2009-09-07 | 8.26 | 8.55 | 8.20 | 8.37 | 53355 | 446127 | 0.12 | 1.46% |
| 2009-09-04 | 7.91 | 8.27 | 7.90 | 8.25 | 64045 | 523451 | 0.37 | 4.70% |
| 2009-09-03 | 7.88 | 7.88 | 7.81 | 7.88 | 53824 | 423965 | 0.38 | 5.07% |
| 2009-09-02 | 7.68 | 7.73 | 7.30 | 7.50 | 38241 | 287246 | -0.17 | -2.22% |
| 2009-09-01 | 7.90 | 7.90 | 7.67 | 7.67 | 38605 | 297731 | -0.40 | -4.96% |
| 2009-08-31 | 8.38 | 8.38 | 8.07 | 8.07 | 23408 | 190011 | -0.42 | -4.95% |
| 2009-08-28 | 8.75 | 8.81 | 8.45 | 8.49 | 27471 | 235264 | -0.26 | -2.97% |
| 2009-08-27 | 8.76 | 8.96 | 8.62 | 8.75 | 27186 | 238779 | -0.04 | -0.46% |
| 2009-08-26 | 8.58 | 8.99 | 8.51 | 8.79 | 43329 | 382610 | 0.17 | 1.97% |
| 2009-08-25 | 8.69 | 8.84 | 8.38 | 8.62 | 98720 | 850034 | 0.13 | 1.53% |
| 2009-08-24 | 8.15 | 8.49 | 8.15 | 8.49 | 25917 | 217871 | 0.41 | 5.07% |
| N 2009-08-21 | 8.07 | 8.22 | 7.92 | 8.08 | 44295 | 358924 | 0.00 | 0.00% |
| 2009-08-20 | 8.02 | 8.28 | 7.77 | 8.08 | 72055 | 573136 | 0.07 | 0.87% |
| 2009-08-19 | 8.43 | 8.50 | 7.92 | 8.01 | 48038 | 396464 | -0.33 | -3.96% |
| 2009-08-18 | 8.30 | 8.59 | 8.26 | 8.34 | 59689 | 495900 | -0.35 | -4.03% |
| 2009-08-17 | 9.13 | 9.13 | 8.69 | 8.69 | 34817 | 304890 | -0.46 | -5.03% |
| 2009-08-14 | 9.52 | 9.61 | 9.15 | 9.15 | 28146 | 263255 | -0.26 | -2.76% |
| 2009-08-13 | 9.52 | 9.66 | 9.16 | 9.41 | 40799 | 380337 | -0.13 | -1.36% |
| 2009-08-12 | 9.98 | 9.98 | 9.51 | 9.54 | 47126 | 454819 | -0.36 | -3.64% |
| 2009-08-11 | 9.89 | 9.99 | 9.70 | 9.90 | 22619 | 222701 | 0.12 | 1.23% |
| 2009-08-10 | 10.00 | 10.15 | 9.54 | 9.78 | 44538 | 435408 | -0.14 | -1.41% |
| 2009-08-07 | 10.07 | 10.22 | 9.88 | 9.92 | 40620 | 407352 | -0.20 | -1.98% |
| 2009-08-06 | 10.38 | 10.46 | 9.99 | 10.12 | 48438 | 492469 | -0.42 | -3.98% |
| 2009-08-05 | 10.59 | 10.85 | 10.31 | 10.54 | 69183 | 731677 | -0.05 | -0.47% |
| 2009-08-04 | 10.10 | 10.59 | 9.88 | 10.59 | 67339 | 680703 | 0.49 | 4.85% |
| 2009-08-03 | 10.20 | 10.27 | 9.97 | 10.10 | 54320 | 548251 | -0.07 | -0.69% |
| 2009-07-31 | 9.88 | 10.29 | 9.88 | 10.17 | 57638 | 584553 | 0.34 | 3.46% |
| 2009-07-30 | 10.01 | 10.25 | 9.67 | 9.83 | 85275 | 838283 | -0.35 | -3.44% |
| 2009-07-29 | 10.71 | 10.72 | 10.18 | 10.18 | 72727 | 753888 | -0.54 | -5.04% |
| N 2009-07-28 | 10.85 | 10.85 | 10.60 | 10.72 | 46067 | 492942 | -0.13 | -1.20% |
| 2009-07-27 | 10.81 | 10.89 | 10.61 | 10.85 | 52616 | 564246 | 0.03 | 0.28% |
| 2009-07-24 | 10.95 | 11.28 | 10.50 | 10.82 | 57136 | 622698 | -0.14 | -1.28% |
| 2009-07-23 | 11.17 | 11.17 | 10.95 | 10.96 | 57952 | 637475 | -0.15 | -1.35% |
| 2009-07-22 | 10.80 | 11.25 | 10.80 | 11.11 | 50515 | 557933 | 0.24 | 2.21% |
| 2009-07-21 | 10.60 | 11.02 | 10.53 | 10.87 | 76443 | 832001 | 0.17 | 1.59% |
| 2009-07-20 | 10.65 | 11.05 | 10.63 | 10.70 | 118805 | 1284719 | 0.16 | 1.52% |
| 2009-07-17 | 10.02 | 10.54 | 9.96 | 10.54 | 72004 | 735909 | 0.50 | 4.98% |
| 2009-07-16 | 10.10 | 10.17 | 9.98 | 10.04 | 59962 | 602148 | -0.01 | -0.10% |
| 2009-07-15 | 9.95 | 10.13 | 9.75 | 10.05 | 73702 | 735377 | 0.12 | 1.21% |
| 2009-07-14 | 9.56 | 10.04 | 9.52 | 9.93 | 95805 | 943098 | 0.37 | 3.87% |
| 2009-07-13 | 9.10 | 9.56 | 9.04 | 9.56 | 108010 | 1014905 | 0.46 | 5.05% |
| 2009-07-10 | 9.02 | 9.18 | 8.98 | 9.10 | 53900 | 489947 | 0.07 | 0.78% |
| 2009-07-09 | 9.15 | 9.22 | 8.95 | 9.03 | 79690 | 719679 | -0.08 | -0.88% |
| 2009-07-08 | 9.15 | 9.40 | 8.99 | 9.11 | 80890 | 739787 | -0.12 | -1.30% |
| 2009-07-07 | 9.70 | 9.70 | 8.93 | 9.23 | 241940 | 2269145 | -0.01 | -0.11% |
| 2009-07-06 | 9.24 | 9.24 | 9.24 | 9.24 | 1467 | 13563 | 0.44 | 5.00% |
| N 2009-07-03 | 8.80 | 8.80 | 8.80 | 8.80 | 1679 | 14775 | 0.42 | 5.01% |
| 2009-06-26 | 8.59 | 8.59 | 8.35 | 8.38 | 27750 | 233587 | -0.10 | -1.18% |
| 2009-06-25 | 8.60 | 8.70 | 8.42 | 8.48 | 40078 | 343256 | 0.03 | 0.35% |
| 2009-06-24 | 8.47 | 8.47 | 8.34 | 8.45 | 25472 | 214107 | 0.06 | 0.71% |
| 2009-06-23 | 8.36 | 8.52 | 8.18 | 8.39 | 21874 | 183626 | 0.02 | 0.24% |
| 2009-06-22 | 8.40 | 8.72 | 8.35 | 8.37 | 44749 | 380849 | -0.02 | -0.24% |
| 2009-06-19 | 8.50 | 8.60 | 8.25 | 8.39 | 59051 | 493907 | -0.11 | -1.29% |
| 2009-06-18 | 8.74 | 8.75 | 8.46 | 8.50 | 55259 | 473104 | -0.27 | -3.08% |
| 2009-06-17 | 8.81 | 8.85 | 8.54 | 8.77 | 50235 | 435511 | -0.03 | -0.34% |
| 2009-06-16 | 8.67 | 8.88 | 8.66 | 8.80 | 79131 | 693836 | 0.08 | 0.92% |
| 2009-06-15 | 8.50 | 8.82 | 8.42 | 8.72 | 73902 | 643508 | 0.32 | 3.81% |
| 2009-06-12 | 8.49 | 8.50 | 8.32 | 8.40 | 57291 | 481692 | -0.08 | -0.94% |
| 2009-06-11 | 8.14 | 8.51 | 8.14 | 8.48 | 135672 | 1137715 | 0.33 | 4.05% |
| 2009-06-10 | 8.08 | 8.22 | 8.06 | 8.15 | 37643 | 305929 | 0.01 | 0.12% |
| 2009-06-09 | 8.10 | 8.18 | 7.98 | 8.14 | 42928 | 346783 | 0.05 | 0.62% |
| 2009-06-08 | 8.22 | 8.36 | 8.05 | 8.09 | 48655 | 398690 | -0.13 | -1.58% |
| 2009-06-05 | 8.40 | 8.40 | 8.20 | 8.22 | 32954 | 273105 | -0.08 | -0.96% |
| 2009-06-04 | 8.40 | 8.50 | 8.06 | 8.30 | 96363 | 802113 | 0.07 | 0.85% |
| 2009-06-03 | 7.85 | 8.23 | 7.77 | 8.23 | 115397 | 938961 | 0.39 | 4.97% |
| 2009-06-02 | 7.70 | 7.92 | 7.69 | 7.84 | 46766 | 366260 | 0.14 | 1.82% |
| 2009-06-01 | 7.78 | 7.85 | 7.65 | 7.70 | 33624 | 259386 | -0.06 | -0.77% |
