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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 9.80 | 10.20 | 9.70 | 10.18 | 255530 | 2552112 | 0.23 | 2.31% |
| 2009-11-24 | 10.41 | 10.76 | 9.83 | 9.95 | 394875 | 4079769 | -0.45 | -4.33% |
| 2009-11-23 | 10.38 | 10.49 | 10.21 | 10.40 | 259179 | 2675685 | 0.04 | 0.39% |
| 2009-11-20 | 10.50 | 10.50 | 10.25 | 10.36 | 246571 | 2558108 | -0.24 | -2.26% |
| 2009-11-19 | 10.47 | 10.60 | 10.18 | 10.60 | 369949 | 3839546 | 0.13 | 1.24% |
| 2009-11-18 | 9.90 | 10.87 | 9.90 | 10.47 | 573516 | 6010604 | 0.57 | 5.76% |
| 2009-11-17 | 10.13 | 10.15 | 9.80 | 9.90 | 709576 | 7048164 | 0.07 | 0.71% |
| 2009-11-16 | 9.00 | 9.83 | 9.00 | 9.83 | 607610 | 5838072 | 0.89 | 9.96% |
| 2009-11-13 | 8.87 | 8.95 | 8.72 | 8.94 | 137131 | 1210183 | 0.02 | 0.22% |
| 2009-11-12 | 8.85 | 9.05 | 8.85 | 8.92 | 182075 | 1631861 | 0.09 | 1.02% |
| 2009-11-11 | 8.90 | 8.95 | 8.71 | 8.83 | 121593 | 1073132 | -0.08 | -0.90% |
| 2009-11-10 | 9.07 | 9.15 | 8.88 | 8.91 | 182441 | 1642287 | -0.04 | -0.45% |
| 2009-11-09 | 8.92 | 8.97 | 8.80 | 8.95 | 167461 | 1485313 | 0.01 | 0.11% |
| 2009-11-06 | 8.97 | 9.08 | 8.90 | 8.94 | 226248 | 2029450 | -0.03 | -0.33% |
| 2009-11-05 | 8.83 | 9.05 | 8.70 | 8.97 | 253764 | 2255481 | 0.22 | 2.51% |
| 2009-11-04 | 8.70 | 8.85 | 8.64 | 8.75 | 172932 | 1513557 | 0.04 | 0.46% |
| 2009-11-03 | 8.61 | 8.74 | 8.55 | 8.71 | 205397 | 1781974 | 0.10 | 1.16% |
| 2009-11-02 | 8.18 | 8.62 | 8.00 | 8.61 | 166588 | 1396648 | 0.23 | 2.75% |
| 2009-10-30 | 8.50 | 8.56 | 8.35 | 8.38 | 115931 | 980079 | 0.08 | 0.96% |
| 2009-10-29 | 8.41 | 8.49 | 8.27 | 8.30 | 130968 | 1096402 | -0.36 | -4.16% |
| 2009-10-28 | 8.50 | 8.76 | 8.43 | 8.66 | 186510 | 1610342 | 0.12 | 1.41% |
| 2009-10-27 | 8.88 | 8.89 | 8.51 | 8.54 | 260723 | 2266099 | -0.54 | -5.95% |
| 2009-10-26 | 9.16 | 9.20 | 8.95 | 9.08 | 335001 | 3030199 | -0.15 | -1.62% |
| 2009-10-23 | 8.57 | 9.43 | 8.56 | 9.23 | 557386 | 5091366 | 0.66 | 7.70% |
| 2009-10-22 | 8.65 | 8.78 | 8.55 | 8.57 | 133565 | 1151200 | -0.09 | -1.04% |
| 2009-10-21 | 8.77 | 8.81 | 8.63 | 8.66 | 170565 | 1486456 | -0.18 | -2.04% |
| 2009-10-20 | 8.73 | 8.89 | 8.51 | 8.84 | 259332 | 2251103 | 0.18 | 2.08% |
| 2009-10-19 | 8.37 | 8.69 | 8.25 | 8.66 | 230969 | 1964486 | 0.31 | 3.71% |
| 2009-10-16 | 8.43 | 8.49 | 8.20 | 8.35 | 138810 | 1156057 | 0.01 | 0.12% |
| 2009-10-15 | 8.42 | 8.53 | 8.27 | 8.34 | 110039 | 921752 | -0.01 | -0.12% |
| 2009-10-14 | 8.33 | 8.56 | 8.28 | 8.35 | 158631 | 1332796 | 0.05 | 0.60% |
| 2009-10-13 | 7.97 | 8.46 | 7.95 | 8.30 | 146200 | 1209223 | 0.28 | 3.49% |
| 2009-10-12 | 8.25 | 8.26 | 7.94 | 8.02 | 106691 | 862529 | -0.15 | -1.84% |
| 2009-10-09 | 7.69 | 8.17 | 7.60 | 8.17 | 146961 | 1169367 | 0.74 | 9.96% |
| 2009-09-30 | 7.40 | 7.50 | 7.35 | 7.43 | 63292 | 470850 | 0.13 | 1.78% |
| 2009-09-29 | 7.47 | 7.57 | 7.14 | 7.30 | 74552 | 546182 | -0.19 | -2.54% |
| 2009-09-28 | 7.78 | 7.93 | 7.46 | 7.49 | 71182 | 548712 | -0.30 | -3.85% |
| 2009-09-25 | 7.80 | 7.93 | 7.64 | 7.79 | 67348 | 523246 | -0.09 | -1.14% |
| 2009-09-24 | 7.89 | 8.02 | 7.50 | 7.88 | 116655 | 905410 | -0.01 | -0.13% |
| 2009-09-23 | 8.19 | 8.32 | 7.80 | 7.89 | 118909 | 959038 | -0.31 | -3.78% |
| 2009-09-22 | 8.59 | 8.63 | 8.14 | 8.20 | 174724 | 1455522 | -0.41 | -4.76% |
| 2009-09-21 | 8.55 | 8.64 | 8.11 | 8.61 | 150101 | 1258306 | -0.04 | -0.46% |
| 2009-09-18 | 9.03 | 9.15 | 8.47 | 8.65 | 227889 | 2025407 | -0.35 | -3.89% |
| 2009-09-17 | 8.95 | 9.11 | 8.93 | 9.00 | 212892 | 1918113 | 0.08 | 0.90% |
| 2009-09-16 | 9.08 | 9.08 | 8.70 | 8.92 | 303007 | 2696470 | -0.22 | -2.41% |
| 2009-09-15 | 8.58 | 9.15 | 8.58 | 9.14 | 434381 | 3872363 | 0.57 | 6.65% |
| 2009-09-14 | 8.37 | 8.63 | 8.29 | 8.57 | 243596 | 2059265 | 0.19 | 2.27% |
| 2009-09-11 | 8.12 | 8.47 | 8.10 | 8.38 | 240633 | 2006012 | 0.22 | 2.70% |
| 2009-09-10 | 8.27 | 8.33 | 8.10 | 8.16 | 182343 | 1500600 | -0.12 | -1.45% |
| 2009-09-09 | 8.24 | 8.40 | 8.08 | 8.28 | 289133 | 2382018 | 0.08 | 0.98% |
| 2009-09-08 | 7.89 | 8.27 | 7.70 | 8.20 | 297795 | 2394107 | 0.20 | 2.50% |
| 2009-09-07 | 7.86 | 8.17 | 7.85 | 8.00 | 326947 | 2611020 | 0.15 | 1.91% |
| N 2009-09-03 | 7.34 | 7.89 | 7.23 | 7.85 | 337360 | 2567663 | 0.52 | 7.09% |
| 2009-09-02 | 7.34 | 7.45 | 7.20 | 7.33 | 196953 | 1444153 | 0.08 | 1.10% |
| 2009-09-01 | 7.50 | 7.73 | 7.09 | 7.25 | 257668 | 1888004 | -0.50 | -6.45% |
| 2009-08-31 | 8.39 | 8.40 | 7.75 | 7.75 | 187895 | 1482492 | -0.86 | -9.99% |
| 2009-08-28 | 8.95 | 9.12 | 8.55 | 8.61 | 160030 | 1404965 | -0.30 | -3.37% |
| 2009-08-27 | 8.82 | 9.05 | 8.66 | 8.91 | 148700 | 1321280 | 0.06 | 0.68% |
| 2009-08-26 | 8.65 | 8.97 | 8.47 | 8.85 | 188877 | 1664473 | 0.10 | 1.14% |
| 2009-08-25 | 9.00 | 9.09 | 8.41 | 8.75 | 192765 | 1672238 | -0.43 | -4.68% |
| 2009-08-24 | 9.04 | 9.29 | 8.90 | 9.18 | 212138 | 1936694 | 0.15 | 1.66% |
| 2009-08-21 | 8.79 | 9.08 | 8.51 | 9.03 | 241193 | 2131996 | 0.23 | 2.61% |
| 2009-08-20 | 8.33 | 8.89 | 8.33 | 8.80 | 265919 | 2296840 | 0.51 | 6.15% |
| N 2009-08-19 | 9.14 | 9.14 | 8.20 | 8.29 | 221428 | 1899364 | -0.82 | -9.00% |
| N 2009-08-18 | 8.52 | 9.20 | 8.38 | 9.11 | 201197 | 1761896 | 0.28 | 3.17% |
| N 2009-08-17 | 9.54 | 9.54 | 8.83 | 8.83 | 200000 | 1814277 | -0.98 | -9.99% |
| 2009-08-14 | 10.25 | 10.39 | 9.70 | 9.81 | 195065 | 1962500 | -0.41 | -4.01% |
| 2009-08-13 | 10.05 | 10.35 | 9.58 | 10.22 | 220071 | 2220300 | 0.17 | 1.69% |
| 2009-08-12 | 11.06 | 11.06 | 9.98 | 10.05 | 254475 | 2630540 | -1.04 | -9.38% |
| 2009-08-11 | 11.32 | 11.39 | 10.85 | 11.09 | 178522 | 1983584 | -0.09 | -0.81% |
| 2009-08-10 | 11.35 | 11.46 | 10.76 | 11.18 | 211690 | 2358227 | 0.15 | 1.36% |
| 2009-08-07 | 10.98 | 11.59 | 10.91 | 11.03 | 294204 | 3307021 | -0.07 | -0.63% |
| 2009-08-06 | 11.50 | 11.50 | 11.06 | 11.10 | 259485 | 2912221 | -0.59 | -5.05% |
| 2009-08-05 | 11.99 | 11.99 | 11.35 | 11.69 | 391284 | 4574555 | -0.43 | -3.55% |
| 2009-08-04 | 11.33 | 12.15 | 10.92 | 12.12 | 637637 | 7442241 | 0.83 | 7.35% |
| 2009-08-03 | 10.53 | 11.50 | 10.47 | 11.29 | 565777 | 6261654 | 0.78 | 7.42% |
| 2009-07-31 | 9.95 | 10.55 | 9.95 | 10.51 | 354282 | 3638414 | 0.56 | 5.63% |
| 2009-07-30 | 9.65 | 10.13 | 9.18 | 9.95 | 295334 | 2856436 | 0.13 | 1.32% |
| 2009-07-29 | 10.67 | 10.68 | 9.71 | 9.82 | 394650 | 4014289 | -0.98 | -9.07% |
| N 2009-07-28 | 10.69 | 11.08 | 10.48 | 10.80 | 353639 | 3798827 | 0.04 | 0.37% |
| N 2009-07-27 | 10.59 | 10.80 | 10.30 | 10.76 | 470284 | 4983226 | 0.22 | 2.09% |
| 2009-07-24 | 10.13 | 10.98 | 10.10 | 10.54 | 584519 | 6167372 | 0.40 | 3.94% |
| 2009-07-23 | 10.10 | 10.29 | 9.90 | 10.14 | 294377 | 2971494 | -0.05 | -0.49% |
| 2009-07-22 | 9.71 | 10.50 | 9.61 | 10.19 | 549267 | 5613629 | 0.38 | 3.87% |
| 2009-07-21 | 10.38 | 10.50 | 9.63 | 9.81 | 672909 | 6752567 | -0.41 | -4.01% |
| N 2009-07-20 | 9.35 | 10.22 | 9.35 | 10.22 | 818850 | 8146289 | 0.93 | 10.01% |
| N 2009-07-17 | 8.60 | 9.40 | 8.52 | 9.29 | 597662 | 5393413 | 0.64 | 7.40% |
| 2009-07-16 | 8.72 | 9.10 | 8.60 | 8.65 | 635975 | 5634271 | -0.04 | -0.46% |
| 2009-07-15 | 8.26 | 8.86 | 8.22 | 8.69 | 676114 | 5773128 | 0.44 | 5.33% |
| 2009-07-14 | 8.20 | 8.33 | 8.15 | 8.25 | 217330 | 1788178 | 0.07 | 0.86% |
| 2009-07-13 | 8.38 | 8.39 | 8.07 | 8.18 | 337080 | 2774329 | -0.27 | -3.19% |
| 2009-07-10 | 8.40 | 8.62 | 8.32 | 8.45 | 363010 | 3081082 | 0.10 | 1.20% |
| 2009-07-09 | 8.32 | 8.48 | 8.17 | 8.35 | 328014 | 2729215 | 0.02 | 0.24% |
| N 2009-07-08 | 8.37 | 8.43 | 8.11 | 8.33 | 351614 | 2904043 | -0.13 | -1.54% |
| N 2009-07-07 | 8.43 | 8.62 | 8.20 | 8.46 | 477197 | 4016027 | 0.04 | 0.47% |
| 2009-07-06 | 8.40 | 8.65 | 8.24 | 8.42 | 527154 | 4449176 | -0.05 | -0.59% |
| N 2009-07-03 | 8.04 | 8.50 | 7.97 | 8.47 | 628731 | 5208750 | 0.42 | 5.22% |
| 2009-07-02 | 8.00 | 8.15 | 7.95 | 8.05 | 280797 | 2259263 | 0.06 | 0.75% |
| 2009-07-01 | 8.04 | 8.10 | 7.87 | 7.99 | 227819 | 1816393 | -0.04 | -0.50% |
| 2009-06-30 | 8.35 | 8.36 | 7.97 | 8.03 | 335838 | 2736607 | -0.22 | -2.67% |
| 2009-06-29 | 8.11 | 8.38 | 7.90 | 8.25 | 490017 | 4003443 | 0.15 | 1.85% |
| 2009-06-26 | 7.86 | 8.20 | 7.80 | 8.10 | 516932 | 4159470 | 0.34 | 4.38% |
| 2009-06-25 | 7.98 | 8.05 | 7.70 | 7.76 | 296254 | 2331862 | -0.06 | -0.77% |
| 2009-06-24 | 7.52 | 7.83 | 7.50 | 7.82 | 204812 | 1578099 | 0.30 | 3.99% |
| 2009-06-23 | 7.55 | 7.64 | 7.44 | 7.52 | 134206 | 1009019 | -0.13 | -1.70% |
| 2009-06-22 | 7.76 | 7.79 | 7.61 | 7.65 | 165009 | 1266475 | -0.11 | -1.42% |
| 2009-06-19 | 7.80 | 7.95 | 7.67 | 7.76 | 263414 | 2051496 | -0.15 | -1.90% |
| 2009-06-18 | 7.50 | 8.20 | 7.50 | 7.91 | 450111 | 3562061 | 0.42 | 5.61% |
| 2009-06-17 | 7.42 | 7.50 | 7.30 | 7.49 | 122733 | 907368 | 0.07 | 0.94% |
| 2009-06-16 | 7.38 | 7.54 | 7.30 | 7.42 | 106407 | 790559 | -0.06 | -0.80% |
| 2009-06-15 | 7.39 | 7.48 | 7.24 | 7.48 | 135834 | 995950 | 0.05 | 0.67% |
| 2009-06-12 | 7.68 | 7.69 | 7.40 | 7.43 | 196185 | 1476363 | -0.28 | -3.63% |
| 2009-06-11 | 7.86 | 7.92 | 7.70 | 7.71 | 157208 | 1219100 | -0.15 | -1.91% |
| 2009-06-10 | 8.01 | 8.03 | 7.73 | 7.86 | 192654 | 1509022 | -0.03 | -0.38% |
| N 2009-06-09 | 7.83 | 8.03 | 7.70 | 7.89 | 267319 | 2102323 | 0.21 | 2.73% |
| 2009-06-08 | 7.86 | 7.93 | 7.56 | 7.68 | 198086 | 1520525 | -0.16 | -2.04% |
| N 2009-06-05 | 8.09 | 8.15 | 7.82 | 7.84 | 374394 | 2995768 | -0.09 | -1.14% |
| N 2009-06-04 | 7.68 | 8.25 | 7.65 | 7.93 | 546166 | 4357208 | 0.32 | 4.21% |
| 2009-06-03 | 7.54 | 7.68 | 7.45 | 7.61 | 183503 | 1389461 | 0.06 | 0.80% |
| 2009-06-02 | 7.68 | 7.74 | 7.48 | 7.55 | 225338 | 1708631 | -0.11 | -1.44% |
| 2009-06-01 | 7.57 | 7.76 | 7.54 | 7.66 | 275706 | 2110079 | 0.22 | 2.96% |
| 2009-05-27 | 7.50 | 7.62 | 7.32 | 7.44 | 187689 | 1402324 | -0.05 | -0.67% |
| 2009-05-26 | 7.81 | 7.94 | 7.48 | 7.49 | 336368 | 2565592 | -0.39 | -4.95% |
