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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 10.40 | 10.58 | 9.62 | 9.69 | 277869 | 2814941 | -0.70 | -6.74% |
| 2009-11-23 | 10.14 | 10.58 | 10.10 | 10.39 | 244475 | 2535251 | 0.34 | 3.38% |
| 2009-11-20 | 10.00 | 10.13 | 9.85 | 10.05 | 161692 | 1619196 | 0.02 | 0.20% |
| 2009-11-19 | 10.00 | 10.12 | 9.85 | 10.03 | 233447 | 2334986 | -0.06 | -0.59% |
| 2009-11-18 | 9.61 | 10.19 | 9.60 | 10.09 | 365895 | 3624751 | 0.48 | 5.00% |
| 2009-11-17 | 9.69 | 9.75 | 9.55 | 9.61 | 141894 | 1364779 | -0.07 | -0.72% |
| 2009-11-16 | 9.59 | 9.71 | 9.50 | 9.68 | 226446 | 2174794 | 0.23 | 2.43% |
| 2009-11-13 | 9.42 | 9.46 | 9.20 | 9.45 | 141609 | 1323967 | 0.11 | 1.18% |
| 2009-11-12 | 9.35 | 9.52 | 9.29 | 9.34 | 134155 | 1263055 | -0.01 | -0.11% |
| 2009-11-11 | 9.41 | 9.47 | 9.25 | 9.35 | 146072 | 1364763 | -0.20 | -2.09% |
| 2009-11-10 | 9.24 | 9.78 | 9.20 | 9.55 | 316476 | 3005163 | 0.32 | 3.47% |
| 2009-11-09 | 9.23 | 9.33 | 9.08 | 9.23 | 107836 | 990950 | -0.01 | -0.11% |
| 2009-11-06 | 9.15 | 9.29 | 9.10 | 9.24 | 165859 | 1527274 | 0.12 | 1.32% |
| 2009-11-05 | 9.10 | 9.15 | 9.00 | 9.12 | 117490 | 1065948 | 0.02 | 0.22% |
| 2009-11-04 | 9.11 | 9.23 | 9.01 | 9.10 | 120592 | 1100896 | 0.06 | 0.66% |
| 2009-11-03 | 8.76 | 9.07 | 8.74 | 9.04 | 119741 | 1076530 | 0.23 | 2.61% |
| 2009-11-02 | 8.45 | 8.86 | 8.28 | 8.81 | 102314 | 884989 | 0.21 | 2.44% |
| 2009-10-30 | 8.59 | 8.77 | 8.50 | 8.60 | 81096 | 702490 | 0.11 | 1.30% |
| 2009-10-29 | 8.59 | 8.68 | 8.41 | 8.49 | 84701 | 723197 | -0.29 | -3.30% |
| 2009-10-28 | 8.50 | 8.78 | 8.50 | 8.78 | 81235 | 704864 | 0.14 | 1.62% |
| 2009-10-27 | 9.08 | 9.08 | 8.61 | 8.64 | 145701 | 1287086 | -0.49 | -5.37% |
| 2009-10-26 | 9.31 | 9.32 | 9.02 | 9.13 | 131092 | 1197235 | -0.20 | -2.14% |
| 2009-10-23 | 9.23 | 9.65 | 9.17 | 9.33 | 192872 | 1805849 | 0.10 | 1.08% |
| 2009-10-22 | 9.06 | 9.42 | 9.00 | 9.23 | 148144 | 1368109 | 0.11 | 1.21% |
| 2009-10-21 | 9.26 | 9.42 | 9.11 | 9.12 | 186833 | 1726125 | -0.17 | -1.83% |
| 2009-10-20 | 8.79 | 9.38 | 8.71 | 9.29 | 255574 | 2314850 | 0.51 | 5.81% |
| 2009-10-19 | 8.54 | 8.80 | 8.50 | 8.78 | 110376 | 959102 | 0.23 | 2.69% |
| 2009-10-16 | 8.68 | 8.74 | 8.40 | 8.55 | 98683 | 840822 | -0.12 | -1.38% |
| 2009-10-15 | 8.81 | 8.86 | 8.56 | 8.67 | 106334 | 925183 | -0.10 | -1.14% |
| 2009-10-14 | 8.74 | 8.95 | 8.70 | 8.77 | 154993 | 1364008 | -0.01 | -0.11% |
| 2009-10-13 | 8.39 | 8.80 | 8.33 | 8.78 | 160151 | 1381386 | 0.36 | 4.28% |
| 2009-10-12 | 8.70 | 8.70 | 8.36 | 8.42 | 116913 | 993086 | -0.16 | -1.86% |
| 2009-10-09 | 8.22 | 8.59 | 8.12 | 8.58 | 138126 | 1158991 | 0.57 | 7.12% |
| 2009-09-30 | 8.27 | 8.48 | 8.00 | 8.01 | 158810 | 1297865 | -0.23 | -2.79% |
| 2009-09-29 | 8.43 | 8.65 | 8.00 | 8.24 | 152161 | 1250119 | -0.36 | -4.19% |
| 2009-09-28 | 9.36 | 9.43 | 8.50 | 8.60 | 199618 | 1788511 | -0.76 | -8.12% |
| 2009-09-25 | 9.15 | 9.45 | 8.99 | 9.36 | 196482 | 1822651 | 0.22 | 2.41% |
| 2009-09-24 | 9.22 | 9.45 | 8.98 | 9.14 | 237248 | 2178431 | -0.31 | -3.28% |
| 2009-09-23 | 10.03 | 10.16 | 9.26 | 9.45 | 423609 | 4143487 | -0.81 | -7.89% |
| 2009-09-22 | 10.93 | 11.20 | 10.22 | 10.26 | 819727 | 8852598 | -0.29 | -2.75% |
| N 2009-09-21 | 9.59 | 10.55 | 9.47 | 10.55 | 477168 | 4813189 | 0.96 | 10.01% |
| 2009-09-18 | 9.53 | 9.98 | 9.44 | 9.59 | 314102 | 3048214 | 0.04 | 0.42% |
| 2009-09-17 | 9.35 | 9.67 | 9.35 | 9.55 | 187876 | 1795001 | 0.14 | 1.49% |
| 2009-09-16 | 9.46 | 9.56 | 9.21 | 9.41 | 156659 | 1467827 | -0.08 | -0.84% |
| 2009-09-15 | 9.47 | 9.70 | 9.24 | 9.49 | 234068 | 2220298 | 0.01 | 0.10% |
| 2009-09-14 | 9.36 | 9.56 | 9.35 | 9.48 | 194590 | 1838493 | 0.18 | 1.94% |
| 2009-09-11 | 9.00 | 9.40 | 8.95 | 9.30 | 154034 | 1429454 | 0.23 | 2.54% |
| 2009-09-10 | 9.27 | 9.44 | 9.02 | 9.07 | 143756 | 1319271 | -0.28 | -3.00% |
| 2009-09-09 | 9.45 | 9.57 | 9.20 | 9.35 | 232651 | 2177823 | -0.06 | -0.64% |
| 2009-09-08 | 9.00 | 9.49 | 8.75 | 9.41 | 277110 | 2570947 | 0.41 | 4.56% |
| 2009-09-07 | 8.91 | 9.31 | 8.82 | 9.00 | 245096 | 2227232 | 0.20 | 2.27% |
| 2009-09-04 | 8.45 | 9.00 | 8.35 | 8.80 | 238368 | 2084731 | 0.25 | 2.92% |
| 2009-09-03 | 8.07 | 8.76 | 8.07 | 8.55 | 229226 | 1929627 | 0.34 | 4.14% |
| 2009-09-02 | 7.85 | 8.26 | 7.70 | 8.21 | 194176 | 1556793 | 0.21 | 2.62% |
| 2009-09-01 | 8.60 | 8.84 | 8.00 | 8.00 | 290327 | 2385015 | -0.89 | -10.01% |
| 2009-08-31 | 9.58 | 9.74 | 8.89 | 8.89 | 209690 | 1937357 | -0.99 | -10.02% |
| 2009-08-28 | 9.70 | 10.10 | 9.38 | 9.88 | 423907 | 4140608 | 0.04 | 0.41% |
| N 2009-08-27 | 10.08 | 10.10 | 9.53 | 9.84 | 438507 | 4288798 | -0.26 | -2.57% |
| N 2009-08-26 | 9.16 | 10.11 | 8.90 | 10.10 | 531189 | 5088822 | 0.90 | 9.78% |
| N 2009-08-25 | 8.38 | 9.35 | 8.21 | 9.20 | 363179 | 3280004 | 0.69 | 8.11% |
| 2009-08-24 | 8.29 | 8.57 | 8.25 | 8.51 | 162056 | 1367017 | 0.34 | 4.16% |
| N 2009-08-21 | 7.79 | 8.18 | 7.71 | 8.17 | 124249 | 996850 | 0.40 | 5.15% |
| N 2009-08-20 | 7.38 | 7.78 | 7.33 | 7.77 | 114454 | 864599 | 0.37 | 5.00% |
| N 2009-08-19 | 7.54 | 7.56 | 6.90 | 7.40 | 87536 | 634535 | -0.13 | -1.73% |
| N 2009-08-18 | 7.35 | 7.59 | 7.22 | 7.53 | 50464 | 376299 | 0.15 | 2.03% |
| 2009-08-17 | 8.17 | 8.17 | 7.37 | 7.38 | 70349 | 538580 | -0.81 | -9.89% |
| 2009-08-14 | 8.62 | 8.70 | 8.17 | 8.19 | 76477 | 638890 | -0.46 | -5.32% |
| 2009-08-13 | 8.84 | 8.95 | 8.51 | 8.65 | 63548 | 549984 | -0.19 | -2.15% |
| 2009-08-12 | 9.10 | 9.25 | 8.80 | 8.84 | 69478 | 626811 | -0.32 | -3.49% |
| 2009-08-11 | 9.08 | 9.30 | 9.00 | 9.16 | 82177 | 753817 | 0.11 | 1.22% |
| 2009-08-10 | 8.86 | 9.28 | 8.83 | 9.05 | 64523 | 583417 | 0.23 | 2.61% |
| 2009-08-07 | 9.18 | 9.26 | 8.77 | 8.82 | 80503 | 727016 | -0.36 | -3.92% |
| 2009-08-06 | 9.39 | 9.39 | 9.00 | 9.18 | 75209 | 689968 | -0.20 | -2.13% |
| 2009-08-05 | 9.17 | 9.50 | 9.11 | 9.38 | 138673 | 1296283 | 0.23 | 2.51% |
| 2009-08-04 | 9.16 | 9.23 | 8.85 | 9.15 | 120847 | 1089413 | -0.02 | -0.22% |
| 2009-08-03 | 9.14 | 9.27 | 9.09 | 9.17 | 98579 | 903649 | 0.04 | 0.44% |
| 2009-07-31 | 8.82 | 9.16 | 8.70 | 9.13 | 97509 | 875043 | 0.33 | 3.75% |
| 2009-07-30 | 8.93 | 9.18 | 8.41 | 8.80 | 121257 | 1059701 | -0.12 | -1.34% |
| 2009-07-29 | 9.60 | 9.88 | 8.67 | 8.92 | 158741 | 1487715 | -0.71 | -7.37% |
| 2009-07-28 | 9.50 | 9.64 | 9.33 | 9.63 | 136814 | 1300476 | 0.19 | 2.01% |
| 2009-07-27 | 9.41 | 9.50 | 9.28 | 9.44 | 110190 | 1033141 | 0.09 | 0.96% |
| 2009-07-24 | 9.62 | 9.69 | 9.11 | 9.35 | 122403 | 1149035 | -0.26 | -2.71% |
| 2009-07-23 | 9.49 | 9.70 | 9.35 | 9.61 | 120856 | 1150244 | 0.11 | 1.16% |
| 2009-07-22 | 9.42 | 9.52 | 9.30 | 9.50 | 136543 | 1286307 | 0.07 | 0.74% |
| 2009-07-21 | 9.92 | 9.99 | 9.38 | 9.43 | 165142 | 1589940 | -0.49 | -4.94% |
| 2009-07-20 | 9.82 | 10.10 | 9.82 | 9.92 | 111016 | 1102081 | 0.10 | 1.02% |
| 2009-07-17 | 9.81 | 9.97 | 9.72 | 9.82 | 107650 | 1056338 | -0.07 | -0.71% |
| 2009-07-16 | 10.01 | 10.28 | 9.80 | 9.89 | 148233 | 1482466 | -0.12 | -1.20% |
| 2009-07-15 | 10.25 | 10.29 | 9.91 | 10.01 | 106622 | 1067968 | -0.05 | -0.50% |
| 2009-07-14 | 10.10 | 10.18 | 9.85 | 10.06 | 118726 | 1189392 | 0.06 | 0.60% |
| 2009-07-13 | 9.50 | 10.28 | 9.49 | 10.00 | 228780 | 2266016 | 0.50 | 5.26% |
| 2009-07-10 | 9.69 | 9.83 | 9.33 | 9.50 | 205680 | 1978524 | -0.01 | -0.10% |
| 2009-07-09 | 9.25 | 9.66 | 9.16 | 9.51 | 153889 | 1450776 | 0.24 | 2.59% |
| 2009-07-08 | 9.04 | 9.30 | 8.97 | 9.27 | 131727 | 1203792 | 0.13 | 1.42% |
| 2009-07-07 | 9.45 | 9.48 | 9.10 | 9.14 | 212429 | 1954619 | -0.36 | -3.79% |
| 2009-07-06 | 9.59 | 9.78 | 9.34 | 9.50 | 172753 | 1639241 | -0.08 | -0.83% |
| N 2009-07-03 | 9.13 | 9.66 | 9.01 | 9.58 | 294408 | 2781844 | 0.42 | 4.58% |
| N 2009-07-02 | 9.11 | 9.19 | 8.90 | 9.16 | 240852 | 2177608 | 0.02 | 0.22% |
| 2009-07-01 | 8.64 | 9.30 | 8.53 | 9.14 | 299335 | 2683688 | 0.49 | 5.67% |
| 2009-06-30 | 8.47 | 8.84 | 8.40 | 8.65 | 179210 | 1559786 | 0.18 | 2.12% |
| 2009-06-29 | 8.45 | 8.54 | 8.33 | 8.47 | 119266 | 1007399 | 0.03 | 0.35% |
| 2009-06-26 | 8.38 | 8.64 | 8.38 | 8.44 | 120833 | 1030156 | 0.05 | 0.60% |
| 2009-06-25 | 8.61 | 8.75 | 8.32 | 8.39 | 152265 | 1297539 | -0.29 | -3.34% |
| 2009-06-24 | 8.72 | 8.82 | 8.50 | 8.68 | 144094 | 1241484 | -0.05 | -0.57% |
| 2009-06-23 | 8.70 | 8.93 | 8.62 | 8.73 | 158397 | 1388683 | -0.19 | -2.13% |
| 2009-06-22 | 8.60 | 9.15 | 8.41 | 8.92 | 305536 | 2710773 | 0.34 | 3.96% |
| N 2009-06-19 | 8.41 | 8.73 | 8.25 | 8.58 | 199444 | 1690568 | 0.08 | 0.94% |
| 2009-06-18 | 8.45 | 8.89 | 8.40 | 8.50 | 243708 | 2106950 | 0.01 | 0.12% |
| 2009-06-17 | 8.55 | 8.61 | 8.28 | 8.49 | 280246 | 2373377 | -0.22 | -2.53% |
| 2009-06-16 | 8.01 | 8.91 | 7.92 | 8.71 | 500644 | 4323548 | 0.61 | 7.53% |
| 2009-06-15 | 7.93 | 8.12 | 7.80 | 8.10 | 164822 | 1321233 | 0.19 | 2.40% |
| 2009-06-12 | 8.14 | 8.27 | 7.68 | 7.91 | 232647 | 1856732 | -0.31 | -3.77% |
| 2009-06-11 | 8.59 | 8.65 | 8.19 | 8.22 | 296820 | 2485872 | -0.43 | -4.97% |
| 2009-06-10 | 8.48 | 8.83 | 8.23 | 8.65 | 422167 | 3607843 | 0.15 | 1.76% |
| 2009-06-09 | 8.57 | 8.88 | 8.20 | 8.50 | 670393 | 5716121 | 0.13 | 1.55% |
| 2009-06-08 | 7.61 | 8.37 | 7.55 | 8.37 | 628313 | 5074934 | 0.76 | 9.99% |
| 2009-06-05 | 7.45 | 8.04 | 7.40 | 7.61 | 482315 | 3745344 | 0.12 | 1.60% |
| 2009-06-04 | 7.21 | 7.50 | 7.01 | 7.49 | 344056 | 2511909 | 0.22 | 3.03% |
| 2009-06-03 | 7.08 | 7.41 | 7.02 | 7.27 | 289298 | 2099561 | 0.19 | 2.68% |
| 2009-06-02 | 7.10 | 7.17 | 6.96 | 7.08 | 165476 | 1168111 | 0.01 | 0.14% |
| 2009-06-01 | 6.97 | 7.10 | 6.92 | 7.07 | 137139 | 965360 | 0.12 | 1.73% |
| 2009-05-27 | 6.95 | 7.04 | 6.85 | 6.95 | 96967 | 673909 | 0.01 | 0.14% |
| 2009-05-26 | 7.10 | 7.16 | 6.93 | 6.94 | 128259 | 903360 | -0.22 | -3.07% |
| N 2009-05-25 | 6.89 | 7.23 | 6.81 | 7.16 | 150952 | 1059421 | -0.03 | -0.42% |
