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 | 9.65 | 9.78 | 9.35 | 9.39 | 43899 | 420833 | -0.22 | -2.29% |
| 2009-11-26 | 10.15 | 10.45 | 9.58 | 9.61 | 71019 | 715778 | -0.54 | -5.32% |
| 2009-11-25 | 9.89 | 10.22 | 9.67 | 10.15 | 63269 | 630006 | 0.26 | 2.63% |
| 2009-11-24 | 10.69 | 10.69 | 9.80 | 9.89 | 97167 | 999408 | -0.70 | -6.61% |
| 2009-11-23 | 10.45 | 10.64 | 10.35 | 10.59 | 104798 | 1098286 | 0.08 | 0.76% |
| 2009-11-20 | 10.03 | 10.76 | 10.03 | 10.51 | 174464 | 1817957 | 0.43 | 4.27% |
| 2009-11-19 | 9.94 | 10.10 | 9.89 | 10.08 | 68275 | 683938 | 0.11 | 1.10% |
| 2009-11-18 | 10.05 | 10.05 | 9.80 | 9.97 | 61664 | 611442 | -0.10 | -0.99% |
| 2009-11-17 | 9.95 | 10.14 | 9.78 | 10.07 | 106012 | 1057820 | 0.12 | 1.21% |
| 2009-11-16 | 9.85 | 10.01 | 9.76 | 9.95 | 96493 | 955491 | 0.17 | 1.74% |
| 2009-11-13 | 9.77 | 9.84 | 9.55 | 9.78 | 51824 | 502928 | 0.04 | 0.41% |
| 2009-11-12 | 9.85 | 9.91 | 9.68 | 9.74 | 63571 | 621580 | -0.11 | -1.12% |
| 2009-11-11 | 9.78 | 9.99 | 9.75 | 9.85 | 65042 | 642387 | 0.06 | 0.61% |
| 2009-11-10 | 9.75 | 9.97 | 9.66 | 9.79 | 68191 | 670747 | 0.07 | 0.72% |
| 2009-11-09 | 9.65 | 9.79 | 9.56 | 9.72 | 56517 | 546734 | 0.02 | 0.21% |
| 2009-11-06 | 9.75 | 9.80 | 9.63 | 9.70 | 63992 | 621187 | -0.02 | -0.21% |
| 2009-11-05 | 9.77 | 9.96 | 9.63 | 9.72 | 96163 | 942013 | -0.03 | -0.31% |
| 2009-11-04 | 9.58 | 9.79 | 9.33 | 9.75 | 92502 | 889708 | 0.23 | 2.42% |
| 2009-11-03 | 9.26 | 9.65 | 9.22 | 9.52 | 87927 | 834844 | 0.26 | 2.81% |
| 2009-11-02 | 8.54 | 9.27 | 8.51 | 9.26 | 51314 | 464957 | 0.40 | 4.51% |
| 2009-10-30 | 8.87 | 8.98 | 8.82 | 8.86 | 30070 | 267649 | 0.09 | 1.03% |
| 2009-10-29 | 8.83 | 8.91 | 8.73 | 8.77 | 28508 | 251856 | -0.31 | -3.41% |
| 2009-10-28 | 9.12 | 9.22 | 8.82 | 9.08 | 43344 | 390247 | -0.11 | -1.20% |
| 2009-10-27 | 9.22 | 9.44 | 9.10 | 9.19 | 41981 | 388413 | -0.06 | -0.65% |
| 2009-10-26 | 9.43 | 9.50 | 9.16 | 9.25 | 42038 | 390139 | -0.19 | -2.01% |
| 2009-10-23 | 9.35 | 9.59 | 9.34 | 9.44 | 45358 | 429706 | 0.09 | 0.96% |
| 2009-10-22 | 9.31 | 9.45 | 9.21 | 9.35 | 31392 | 292757 | -0.01 | -0.11% |
| 2009-10-21 | 9.42 | 9.65 | 9.28 | 9.36 | 52307 | 496528 | -0.06 | -0.64% |
| 2009-10-20 | 9.51 | 9.55 | 9.25 | 9.42 | 38327 | 357884 | 0.00 | 0.00% |
| 2009-10-19 | 9.05 | 9.46 | 9.03 | 9.42 | 40506 | 378697 | 0.28 | 3.06% |
| 2009-10-16 | 9.25 | 9.25 | 8.96 | 9.14 | 32527 | 294752 | -0.09 | -0.97% |
| 2009-10-15 | 9.35 | 9.40 | 9.11 | 9.23 | 26397 | 244068 | -0.07 | -0.75% |
| 2009-10-14 | 9.22 | 9.50 | 9.12 | 9.30 | 45224 | 424090 | 0.12 | 1.31% |
| 2009-10-13 | 9.07 | 9.18 | 9.01 | 9.18 | 14755 | 134369 | 0.11 | 1.21% |
| 2009-10-12 | 9.01 | 9.22 | 8.93 | 9.07 | 25143 | 229138 | 0.07 | 0.78% |
| 2009-10-09 | 8.80 | 9.00 | 8.63 | 9.00 | 15501 | 137271 | 0.38 | 4.41% |
| 2009-09-30 | 8.59 | 8.92 | 8.59 | 8.62 | 10998 | 96249 | 0.03 | 0.35% |
| 2009-09-29 | 8.55 | 8.77 | 8.26 | 8.59 | 10165 | 86801 | -0.01 | -0.12% |
| 2009-09-28 | 9.06 | 9.07 | 8.60 | 8.60 | 12226 | 108883 | -0.46 | -5.08% |
| 2009-09-25 | 9.00 | 9.13 | 8.90 | 9.06 | 12932 | 116575 | 0.03 | 0.33% |
| 2009-09-24 | 8.80 | 9.10 | 8.70 | 9.03 | 22065 | 198055 | 0.13 | 1.46% |
| 2009-09-23 | 9.19 | 9.30 | 8.80 | 8.90 | 26240 | 236298 | -0.38 | -4.09% |
| 2009-09-22 | 9.75 | 9.80 | 9.20 | 9.28 | 36311 | 344007 | -0.52 | -5.31% |
| 2009-09-21 | 9.69 | 9.93 | 9.51 | 9.80 | 43747 | 424031 | 0.02 | 0.20% |
| 2009-09-18 | 9.85 | 10.14 | 9.30 | 9.78 | 92224 | 913092 | 0.00 | 0.00% |
| 2009-09-17 | 9.55 | 9.88 | 9.30 | 9.78 | 85693 | 828665 | 0.55 | 5.96% |
| 2009-09-16 | 8.99 | 9.30 | 8.93 | 9.23 | 59881 | 551158 | 0.24 | 2.67% |
| 2009-09-15 | 9.12 | 9.15 | 8.90 | 8.99 | 42178 | 380283 | -0.12 | -1.32% |
| 2009-09-14 | 8.84 | 9.19 | 8.84 | 9.11 | 56501 | 512128 | 0.25 | 2.82% |
| 2009-09-11 | 8.49 | 8.95 | 8.40 | 8.86 | 60793 | 532413 | 0.32 | 3.75% |
| 2009-09-10 | 8.53 | 8.82 | 8.53 | 8.54 | 53342 | 462690 | 0.03 | 0.35% |
| 2009-09-09 | 8.68 | 8.69 | 8.40 | 8.51 | 30240 | 257212 | -0.13 | -1.50% |
| 2009-09-08 | 8.38 | 8.65 | 8.26 | 8.64 | 48219 | 410267 | 0.25 | 2.98% |
| 2009-09-07 | 8.39 | 8.53 | 8.32 | 8.39 | 35733 | 301352 | -0.01 | -0.12% |
| 2009-09-04 | 8.37 | 8.47 | 8.27 | 8.40 | 37461 | 314443 | 0.01 | 0.12% |
| 2009-09-03 | 8.01 | 8.48 | 8.01 | 8.39 | 43575 | 363095 | 0.35 | 4.35% |
| 2009-09-02 | 8.00 | 8.07 | 7.85 | 8.04 | 15581 | 124385 | 0.07 | 0.88% |
| 2009-09-01 | 7.85 | 8.24 | 7.85 | 7.97 | 20694 | 165936 | 0.03 | 0.38% |
| N 2009-08-31 | 8.25 | 8.37 | 7.91 | 7.94 | 30957 | 252126 | -0.50 | -5.92% |
| 2009-08-28 | 8.30 | 8.56 | 8.16 | 8.44 | 37258 | 312583 | 0.04 | 0.48% |
| 2009-08-27 | 8.21 | 8.52 | 8.15 | 8.40 | 34120 | 284889 | 0.20 | 2.44% |
| 2009-08-26 | 7.80 | 8.30 | 7.77 | 8.20 | 30336 | 247151 | 0.37 | 4.72% |
| N 2009-08-25 | 8.17 | 8.17 | 7.69 | 7.83 | 32448 | 256896 | -0.40 | -4.86% |
| 2009-08-24 | 8.11 | 8.39 | 7.90 | 8.23 | 33500 | 273355 | 0.13 | 1.60% |
| N 2009-08-21 | 7.96 | 8.20 | 7.81 | 8.10 | 25743 | 207336 | 0.14 | 1.76% |
| 2009-08-20 | 7.65 | 8.00 | 7.63 | 7.96 | 27823 | 218107 | 0.24 | 3.11% |
| 2009-08-19 | 8.50 | 8.54 | 7.58 | 7.72 | 36084 | 291574 | -0.70 | -8.31% |
| 2009-08-18 | 8.28 | 8.54 | 8.18 | 8.42 | 25377 | 212389 | 0.00 | 0.00% |
| 2009-08-17 | 9.19 | 9.19 | 8.42 | 8.42 | 36740 | 320916 | -0.93 | -9.95% |
| 2009-08-14 | 9.77 | 9.82 | 9.35 | 9.35 | 46933 | 449379 | -0.41 | -4.20% |
| 2009-08-13 | 9.76 | 9.95 | 9.38 | 9.76 | 55772 | 541130 | 0.02 | 0.20% |
| 2009-08-12 | 10.19 | 10.35 | 9.70 | 9.74 | 84189 | 846212 | -0.58 | -5.62% |
| 2009-08-11 | 9.87 | 10.34 | 9.86 | 10.32 | 149232 | 1518874 | 0.46 | 4.67% |
| 2009-08-10 | 9.87 | 10.00 | 9.69 | 9.86 | 41645 | 410750 | 0.11 | 1.13% |
| 2009-08-07 | 9.91 | 10.10 | 9.66 | 9.75 | 72538 | 717914 | -0.15 | -1.51% |
| 2009-08-06 | 9.94 | 10.19 | 9.56 | 9.90 | 100812 | 999731 | -0.06 | -0.60% |
| 2009-08-05 | 10.01 | 10.15 | 9.74 | 9.96 | 120259 | 1197842 | -0.02 | -0.20% |
| 2009-08-04 | 9.56 | 9.98 | 9.48 | 9.98 | 82744 | 807231 | 0.44 | 4.61% |
| 2009-08-03 | 9.53 | 9.58 | 9.32 | 9.54 | 44107 | 417120 | 0.09 | 0.95% |
| 2009-07-31 | 9.20 | 9.49 | 9.20 | 9.45 | 44595 | 418051 | 0.23 | 2.50% |
| 2009-07-30 | 9.17 | 9.43 | 8.90 | 9.22 | 43453 | 397883 | 0.07 | 0.77% |
| 2009-07-29 | 10.03 | 10.03 | 9.00 | 9.15 | 66761 | 639551 | -0.85 | -8.50% |
| 2009-07-28 | 9.90 | 10.05 | 9.72 | 10.00 | 65350 | 647819 | 0.10 | 1.01% |
| 2009-07-27 | 9.82 | 9.93 | 9.73 | 9.90 | 48747 | 480110 | 0.10 | 1.02% |
| 2009-07-24 | 10.04 | 10.10 | 9.65 | 9.80 | 65895 | 648885 | -0.23 | -2.29% |
| 2009-07-23 | 9.89 | 10.19 | 9.89 | 10.03 | 79496 | 800127 | 0.13 | 1.31% |
| 2009-07-22 | 9.80 | 9.93 | 9.78 | 9.90 | 51737 | 509595 | 0.03 | 0.30% |
| 2009-07-21 | 9.93 | 10.12 | 9.80 | 9.87 | 78648 | 782927 | -0.13 | -1.30% |
| 2009-07-20 | 10.09 | 10.10 | 9.75 | 10.00 | 76950 | 762339 | -0.06 | -0.60% |
| 2009-07-17 | 10.00 | 10.27 | 9.90 | 10.06 | 76138 | 770493 | 0.07 | 0.70% |
| 2009-07-16 | 10.07 | 10.33 | 9.86 | 9.99 | 94045 | 945254 | -0.05 | -0.50% |
| N 2009-07-15 | 10.15 | 10.42 | 10.00 | 10.04 | 122095 | 1241699 | 0.03 | 0.30% |
| 2009-07-14 | 9.67 | 10.10 | 9.65 | 10.01 | 99798 | 992095 | 0.33 | 3.41% |
| 2009-07-13 | 9.71 | 9.87 | 9.67 | 9.68 | 62628 | 611817 | -0.01 | -0.10% |
| 2009-07-10 | 9.64 | 9.95 | 9.56 | 9.69 | 82501 | 805177 | 0.03 | 0.31% |
| 2009-07-09 | 9.78 | 9.78 | 9.53 | 9.66 | 58404 | 562166 | -0.12 | -1.23% |
| 2009-07-08 | 9.40 | 9.89 | 9.35 | 9.78 | 69096 | 663420 | 0.29 | 3.06% |
| 2009-07-07 | 9.75 | 9.75 | 9.45 | 9.49 | 75449 | 720818 | -0.30 | -3.06% |
| 2009-07-06 | 10.10 | 10.29 | 9.75 | 9.79 | 146113 | 1453968 | -0.35 | -3.45% |
| 2009-07-03 | 9.34 | 10.19 | 9.30 | 10.14 | 208584 | 2058787 | 0.71 | 7.53% |
| 2009-07-02 | 9.39 | 9.47 | 9.21 | 9.43 | 88504 | 825333 | 0.10 | 1.07% |
| 2009-07-01 | 8.95 | 9.58 | 8.95 | 9.33 | 127064 | 1186815 | 0.40 | 4.48% |
| 2009-06-30 | 9.20 | 9.25 | 8.90 | 8.93 | 55887 | 507248 | -0.26 | -2.83% |
| 2009-06-29 | 9.05 | 9.44 | 8.96 | 9.19 | 99259 | 917590 | 0.09 | 0.99% |
| 2009-06-26 | 8.88 | 9.10 | 8.80 | 9.10 | 63845 | 573979 | 0.21 | 2.36% |
| 2009-06-25 | 8.90 | 8.97 | 8.78 | 8.89 | 42665 | 379690 | 0.02 | 0.23% |
| 2009-06-24 | 8.82 | 8.93 | 8.74 | 8.87 | 33186 | 293112 | 0.06 | 0.68% |
| 2009-06-23 | 8.69 | 8.88 | 8.61 | 8.81 | 31001 | 272623 | 0.03 | 0.34% |
| 2009-06-22 | 8.96 | 9.04 | 8.72 | 8.78 | 52403 | 463812 | -0.12 | -1.35% |
| 2009-06-19 | 9.10 | 9.27 | 8.87 | 8.90 | 95263 | 861248 | -0.16 | -1.77% |
| 2009-06-18 | 9.16 | 9.24 | 9.04 | 9.06 | 38805 | 354434 | -0.10 | -1.09% |
| 2009-06-17 | 8.85 | 9.26 | 8.76 | 9.16 | 49475 | 446503 | 0.30 | 3.39% |
| 2009-06-16 | 8.90 | 9.01 | 8.82 | 8.86 | 25427 | 226148 | -0.09 | -1.01% |
| 2009-06-15 | 8.82 | 9.04 | 8.75 | 8.95 | 30018 | 267041 | -0.06 | -0.67% |
| 2009-06-11 | 9.29 | 9.29 | 9.00 | 9.01 | 50350 | 456878 | -0.28 | -3.01% |
| 2009-06-10 | 9.40 | 9.47 | 9.25 | 9.29 | 62062 | 579238 | 0.05 | 0.54% |
| 2009-06-09 | 9.10 | 9.25 | 8.87 | 9.24 | 50627 | 457201 | 0.12 | 1.32% |
| N 2009-06-08 | 9.20 | 9.47 | 9.05 | 9.12 | 72672 | 670745 | -0.06 | -0.65% |
| 2009-06-05 | 9.54 | 9.54 | 9.13 | 9.18 | 114382 | 1063575 | -0.36 | -3.77% |
| 2009-06-04 | 8.87 | 9.65 | 8.80 | 9.54 | 163445 | 1502599 | 0.64 | 7.19% |
| 2009-06-03 | 8.66 | 8.99 | 8.64 | 8.90 | 85268 | 759145 | 0.16 | 1.83% |
| 2009-06-02 | 8.80 | 8.99 | 8.72 | 8.74 | 69547 | 615067 | 0.09 | 1.04% |
| 2009-06-01 | 8.45 | 8.65 | 8.45 | 8.65 | 41538 | 355855 | 0.33 | 3.97% |
| 2009-05-27 | 8.49 | 8.55 | 8.26 | 8.32 | 34777 | 291008 | -0.17 | -2.00% |
