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 | 11.07 | 11.08 | 10.44 | 10.66 | 352497 | 3780011 | -0.04 | -0.37% |
| 2009-11-25 | 9.74 | 10.70 | 9.74 | 10.70 | 295130 | 3130235 | 0.97 | 9.97% |
| 2009-11-24 | 10.31 | 10.40 | 9.71 | 9.73 | 185262 | 1871928 | -0.51 | -4.98% |
| 2009-11-23 | 9.65 | 10.28 | 9.65 | 10.24 | 212925 | 2134768 | 0.55 | 5.68% |
| 2009-11-20 | 9.57 | 9.83 | 9.46 | 9.69 | 118117 | 1135929 | 0.04 | 0.41% |
| 2009-11-19 | 9.63 | 9.71 | 9.40 | 9.65 | 140902 | 1342469 | 0.02 | 0.21% |
| 2009-11-18 | 9.66 | 9.69 | 9.37 | 9.63 | 117742 | 1122273 | -0.03 | -0.31% |
| 2009-11-17 | 9.70 | 9.77 | 9.55 | 9.66 | 78037 | 753048 | -0.11 | -1.13% |
| 2009-11-16 | 9.72 | 9.95 | 9.56 | 9.77 | 165182 | 1606854 | 0.18 | 1.88% |
| 2009-11-13 | 9.45 | 9.61 | 9.31 | 9.59 | 80625 | 763380 | 0.10 | 1.05% |
| 2009-11-12 | 9.58 | 9.66 | 9.42 | 9.49 | 99208 | 946089 | -0.09 | -0.94% |
| 2009-11-11 | 9.50 | 9.67 | 9.41 | 9.58 | 108048 | 1034169 | 0.14 | 1.48% |
| 2009-11-10 | 9.27 | 9.50 | 9.22 | 9.44 | 127161 | 1193466 | 0.20 | 2.17% |
| 2009-11-09 | 9.18 | 9.41 | 9.12 | 9.24 | 76506 | 708254 | 0.06 | 0.65% |
| 2009-11-06 | 9.54 | 9.54 | 9.17 | 9.18 | 72186 | 670377 | -0.22 | -2.34% |
| 2009-11-05 | 9.31 | 9.47 | 9.18 | 9.40 | 82192 | 766555 | 0.12 | 1.29% |
| 2009-11-04 | 9.40 | 9.40 | 9.17 | 9.28 | 60867 | 563052 | -0.05 | -0.54% |
| 2009-11-03 | 9.25 | 9.44 | 9.15 | 9.33 | 110578 | 1024963 | 0.12 | 1.30% |
| 2009-11-02 | 8.65 | 9.27 | 8.55 | 9.21 | 140071 | 1274420 | 0.33 | 3.72% |
| 2009-10-30 | 8.55 | 9.12 | 8.41 | 8.88 | 108557 | 961355 | 0.49 | 5.84% |
| 2009-10-29 | 8.89 | 8.93 | 8.05 | 8.39 | 71722 | 617589 | -0.55 | -6.15% |
| 2009-10-28 | 8.80 | 8.99 | 8.69 | 8.94 | 60774 | 538095 | 0.10 | 1.13% |
| 2009-10-27 | 8.98 | 9.05 | 8.76 | 8.84 | 87115 | 777748 | -0.25 | -2.75% |
| 2009-10-26 | 9.05 | 9.17 | 8.90 | 9.09 | 83130 | 752006 | 0.03 | 0.33% |
| 2009-10-23 | 8.82 | 9.15 | 8.81 | 9.06 | 147756 | 1335967 | 0.21 | 2.37% |
| 2009-10-22 | 8.76 | 8.94 | 8.68 | 8.85 | 87479 | 770033 | 0.04 | 0.45% |
| 2009-10-21 | 8.89 | 9.08 | 8.80 | 8.81 | 136820 | 1225303 | -0.13 | -1.45% |
| 2009-10-20 | 8.78 | 8.97 | 8.63 | 8.94 | 155499 | 1375204 | 0.14 | 1.59% |
| 2009-10-19 | 8.48 | 8.95 | 8.40 | 8.80 | 145319 | 1270514 | 0.26 | 3.04% |
| 2009-10-16 | 8.27 | 8.57 | 8.25 | 8.54 | 96649 | 816542 | 0.29 | 3.52% |
| 2009-10-15 | 8.50 | 8.50 | 8.13 | 8.25 | 85427 | 710445 | -0.17 | -2.02% |
| 2009-10-14 | 8.04 | 8.46 | 8.04 | 8.42 | 144018 | 1193509 | 0.37 | 4.60% |
| 2009-10-13 | 7.95 | 8.06 | 7.90 | 8.05 | 27780 | 221411 | 0.13 | 1.64% |
| 2009-10-12 | 7.90 | 8.15 | 7.81 | 7.92 | 36584 | 292469 | 0.03 | 0.38% |
| 2009-10-09 | 7.89 | 7.94 | 7.75 | 7.89 | 25488 | 200395 | 0.19 | 2.47% |
| 2009-09-30 | 7.65 | 7.78 | 7.58 | 7.70 | 39735 | 305471 | 0.04 | 0.52% |
| 2009-09-29 | 7.60 | 7.74 | 7.31 | 7.66 | 26195 | 196259 | 0.11 | 1.46% |
| 2009-09-28 | 7.85 | 7.86 | 7.43 | 7.55 | 21417 | 164513 | -0.29 | -3.70% |
| 2009-09-25 | 7.91 | 7.95 | 7.75 | 7.84 | 28577 | 224246 | -0.20 | -2.49% |
| 2009-09-24 | 7.73 | 8.18 | 7.30 | 8.04 | 65657 | 509005 | 0.32 | 4.14% |
| 2009-09-23 | 8.05 | 8.12 | 7.69 | 7.72 | 52816 | 414725 | -0.33 | -4.10% |
| 2009-09-22 | 8.59 | 8.59 | 8.04 | 8.05 | 51050 | 423033 | -0.42 | -4.96% |
| 2009-09-21 | 8.35 | 8.50 | 8.12 | 8.47 | 49628 | 413153 | 0.13 | 1.56% |
| 2009-09-18 | 8.79 | 8.79 | 8.26 | 8.34 | 108249 | 928505 | -0.09 | -1.07% |
| 2009-09-17 | 8.22 | 8.52 | 8.19 | 8.43 | 62696 | 525518 | 0.27 | 3.31% |
| 2009-09-16 | 8.31 | 8.31 | 8.08 | 8.16 | 44129 | 360676 | -0.16 | -1.92% |
| N 2009-09-15 | 8.20 | 8.40 | 8.11 | 8.32 | 90064 | 746468 | 0.27 | 3.35% |
| 2009-09-11 | 7.90 | 8.19 | 7.89 | 8.05 | 45885 | 369631 | 0.12 | 1.51% |
| 2009-09-10 | 8.02 | 8.11 | 7.91 | 7.93 | 32606 | 260872 | -0.09 | -1.12% |
| 2009-09-09 | 8.05 | 8.06 | 7.85 | 8.02 | 39737 | 315509 | -0.02 | -0.25% |
| 2009-09-08 | 7.90 | 8.10 | 7.60 | 8.04 | 67569 | 530737 | 0.07 | 0.88% |
| 2009-09-07 | 7.94 | 8.07 | 7.90 | 7.97 | 61412 | 489369 | -0.13 | -1.60% |
| 2009-09-04 | 7.88 | 8.10 | 7.72 | 8.10 | 75121 | 589658 | 0.22 | 2.79% |
| 2009-09-03 | 7.53 | 7.90 | 7.48 | 7.88 | 43937 | 340329 | 0.38 | 5.07% |
| 2009-09-02 | 7.55 | 7.59 | 7.28 | 7.50 | 27989 | 207975 | -0.02 | -0.27% |
| 2009-09-01 | 7.50 | 7.66 | 7.34 | 7.52 | 35573 | 266968 | 0.02 | 0.27% |
| 2009-08-31 | 8.11 | 8.25 | 7.50 | 7.50 | 70575 | 542184 | -0.83 | -9.96% |
| 2009-08-28 | 8.56 | 8.59 | 8.20 | 8.33 | 46860 | 390013 | -0.26 | -3.03% |
| N 2009-08-27 | 8.55 | 8.70 | 8.38 | 8.59 | 99947 | 852822 | -0.23 | -2.61% |
| N 2009-08-26 | 8.25 | 8.90 | 8.18 | 8.82 | 104769 | 912455 | 0.50 | 6.01% |
| 2009-08-25 | 8.31 | 8.38 | 8.00 | 8.32 | 52591 | 430374 | -0.05 | -0.60% |
| 2009-08-24 | 7.82 | 8.40 | 7.82 | 8.37 | 85712 | 709272 | 0.40 | 5.02% |
| 2009-08-21 | 7.78 | 8.02 | 7.71 | 7.97 | 55876 | 440855 | 0.10 | 1.27% |
| 2009-08-20 | 7.48 | 7.90 | 7.48 | 7.87 | 61398 | 470003 | 0.32 | 4.24% |
| 2009-08-19 | 7.95 | 8.00 | 7.50 | 7.55 | 44213 | 340173 | -0.40 | -5.03% |
| 2009-08-18 | 7.55 | 8.00 | 7.55 | 7.95 | 28030 | 220107 | 0.07 | 0.89% |
| 2009-08-17 | 8.51 | 8.51 | 7.85 | 7.88 | 56114 | 456918 | -0.68 | -7.94% |
| 2009-08-14 | 8.53 | 8.86 | 8.43 | 8.56 | 61743 | 532894 | 0.03 | 0.35% |
| 2009-08-13 | 8.63 | 8.63 | 8.39 | 8.53 | 44140 | 375730 | -0.04 | -0.47% |
| 2009-08-12 | 8.90 | 8.90 | 8.56 | 8.57 | 50985 | 446718 | -0.32 | -3.60% |
| 2009-08-11 | 8.75 | 9.02 | 8.72 | 8.89 | 60032 | 534516 | 0.19 | 2.18% |
| 2009-08-10 | 8.88 | 8.94 | 8.60 | 8.70 | 61018 | 534248 | -0.12 | -1.36% |
| 2009-08-07 | 9.11 | 9.13 | 8.81 | 8.82 | 72386 | 648397 | -0.28 | -3.08% |
| 2009-08-06 | 9.11 | 9.23 | 8.82 | 9.10 | 93264 | 842103 | -0.02 | -0.22% |
| 2009-08-05 | 9.05 | 9.15 | 8.90 | 9.12 | 81357 | 734194 | 0.06 | 0.66% |
| 2009-08-04 | 9.10 | 9.19 | 8.92 | 9.06 | 87167 | 789204 | -0.05 | -0.55% |
| 2009-08-03 | 9.13 | 9.16 | 8.95 | 9.11 | 99779 | 901714 | -0.04 | -0.44% |
| 2009-07-31 | 9.04 | 9.25 | 8.92 | 9.15 | 95553 | 871840 | -0.01 | -0.11% |
| 2009-07-30 | 9.20 | 9.27 | 8.58 | 9.16 | 131722 | 1172315 | -0.14 | -1.50% |
| 2009-07-29 | 9.60 | 9.60 | 8.63 | 9.30 | 177825 | 1634884 | -0.29 | -3.02% |
| N 2009-07-28 | 9.59 | 9.77 | 9.47 | 9.59 | 182561 | 1755025 | 0.17 | 1.80% |
| N 2009-07-27 | 9.62 | 9.62 | 9.32 | 9.42 | 176066 | 1657322 | -0.16 | -1.67% |
| 2009-07-24 | 9.86 | 10.08 | 9.41 | 9.58 | 249697 | 2427296 | -0.26 | -2.64% |
| 2009-07-23 | 9.40 | 9.97 | 9.25 | 9.84 | 327327 | 3152929 | 0.49 | 5.24% |
| 2009-07-22 | 9.23 | 9.40 | 9.15 | 9.35 | 121000 | 1120277 | 0.08 | 0.86% |
| 2009-07-21 | 9.18 | 9.39 | 9.11 | 9.27 | 119918 | 1111925 | 0.09 | 0.98% |
| 2009-07-20 | 9.15 | 9.26 | 9.00 | 9.18 | 115050 | 1050636 | 0.02 | 0.22% |
| 2009-07-17 | 9.35 | 9.45 | 9.00 | 9.16 | 135659 | 1252002 | -0.24 | -2.55% |
| 2009-07-16 | 9.44 | 9.65 | 9.31 | 9.40 | 150446 | 1421902 | -0.04 | -0.42% |
| 2009-07-15 | 9.57 | 9.68 | 9.35 | 9.44 | 156736 | 1481207 | -0.15 | -1.56% |
| 2009-07-14 | 9.52 | 9.75 | 9.33 | 9.59 | 115204 | 1099741 | 0.12 | 1.27% |
| 2009-07-13 | 9.18 | 9.79 | 9.18 | 9.47 | 172087 | 1645742 | 0.21 | 2.27% |
| 2009-07-10 | 9.10 | 9.30 | 8.92 | 9.26 | 144195 | 1315519 | 0.16 | 1.76% |
| 2009-07-09 | 9.06 | 9.15 | 8.89 | 9.10 | 106156 | 956203 | 0.04 | 0.44% |
| 2009-07-08 | 9.12 | 9.25 | 8.80 | 9.06 | 153977 | 1386429 | -0.14 | -1.52% |
| 2009-07-07 | 9.40 | 9.43 | 9.15 | 9.20 | 118886 | 1099394 | -0.26 | -2.75% |
| 2009-07-06 | 9.13 | 9.59 | 8.90 | 9.46 | 253064 | 2351420 | 0.41 | 4.53% |
| N 2009-07-03 | 8.98 | 9.26 | 8.81 | 9.05 | 153468 | 1382836 | 0.02 | 0.22% |
| 2009-07-02 | 9.18 | 9.35 | 8.96 | 9.03 | 155457 | 1411085 | -0.19 | -2.06% |
| 2009-07-01 | 9.20 | 9.61 | 9.11 | 9.22 | 202746 | 1896904 | 0.01 | 0.11% |
| N 2009-06-30 | 8.92 | 9.35 | 8.80 | 9.21 | 239412 | 2188474 | 0.29 | 3.25% |
| 2009-06-29 | 8.92 | 9.37 | 8.81 | 8.92 | 341650 | 3127255 | 0.01 | 0.11% |
| 2009-06-26 | 8.61 | 9.04 | 8.46 | 8.91 | 216720 | 1898690 | 0.34 | 3.97% |
| 2009-06-25 | 8.23 | 8.70 | 8.16 | 8.57 | 235475 | 1994199 | 0.41 | 5.03% |
| 2009-06-24 | 7.99 | 8.20 | 7.84 | 8.16 | 102838 | 832304 | 0.23 | 2.90% |
| 2009-06-23 | 7.76 | 8.04 | 7.75 | 7.93 | 46278 | 364626 | 0.00 | 0.00% |
| 2009-06-22 | 8.10 | 8.11 | 7.80 | 7.93 | 90537 | 719136 | -0.11 | -1.37% |
| 2009-06-19 | 7.93 | 8.08 | 7.89 | 8.04 | 90149 | 721480 | 0.09 | 1.13% |
| 2009-06-18 | 7.81 | 8.10 | 7.64 | 7.95 | 113985 | 901590 | 0.08 | 1.02% |
| 2009-06-17 | 7.65 | 7.93 | 7.56 | 7.87 | 122221 | 944361 | 0.22 | 2.88% |
| 2009-06-16 | 7.79 | 7.88 | 7.60 | 7.65 | 81689 | 628788 | -0.22 | -2.79% |
| 2009-06-15 | 7.71 | 7.87 | 7.68 | 7.87 | 58617 | 455018 | 0.17 | 2.21% |
| 2009-06-12 | 8.06 | 8.15 | 7.63 | 7.70 | 132902 | 1044745 | -0.36 | -4.47% |
| 2009-06-11 | 8.13 | 8.38 | 8.02 | 8.06 | 194139 | 1583520 | -0.06 | -0.74% |
| 2009-06-10 | 8.20 | 8.38 | 8.05 | 8.12 | 161280 | 1313907 | -0.16 | -1.93% |
| N 2009-06-09 | 8.43 | 8.58 | 8.08 | 8.28 | 198420 | 1642633 | -0.21 | -2.47% |
| 2009-06-08 | 8.04 | 8.50 | 7.87 | 8.49 | 192187 | 1580648 | 0.40 | 4.94% |
| 2009-06-05 | 8.22 | 8.26 | 8.06 | 8.09 | 151630 | 1232088 | -0.11 | -1.34% |
| 2009-06-04 | 8.00 | 8.35 | 7.95 | 8.20 | 249759 | 2037646 | 0.19 | 2.37% |
| 2009-06-03 | 7.98 | 8.18 | 7.86 | 8.01 | 255958 | 2055329 | 0.08 | 1.01% |
| 2009-06-02 | 7.70 | 8.18 | 7.58 | 7.93 | 344745 | 2737504 | 0.24 | 3.12% |
| 2009-06-01 | 7.33 | 7.86 | 7.30 | 7.69 | 210277 | 1595415 | 0.43 | 5.92% |
| 2009-05-27 | 7.45 | 7.48 | 7.20 | 7.26 | 76263 | 556346 | -0.13 | -1.76% |
| 2009-05-26 | 7.43 | 7.48 | 7.30 | 7.39 | 70181 | 519012 | -0.06 | -0.81% |
