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 | 10.10 | 10.20 | 9.77 | 9.79 | 276834 | 2759017 | -0.51 | -4.95% |
| 2009-11-26 | 10.81 | 10.95 | 10.10 | 10.30 | 395918 | 4136285 | -0.59 | -5.42% |
| 2009-11-25 | 10.45 | 10.90 | 10.45 | 10.89 | 323713 | 3462481 | 0.40 | 3.81% |
| 2009-11-24 | 11.16 | 11.24 | 10.40 | 10.49 | 450862 | 4899942 | -0.65 | -5.83% |
| 2009-11-23 | 10.67 | 11.25 | 10.62 | 11.14 | 518755 | 5705948 | 0.48 | 4.50% |
| 2009-11-20 | 10.34 | 10.68 | 10.29 | 10.66 | 402790 | 4225836 | 0.26 | 2.50% |
| 2009-11-19 | 10.52 | 10.58 | 10.18 | 10.40 | 380863 | 3936124 | -0.10 | -0.95% |
| 2009-11-18 | 10.46 | 10.71 | 10.38 | 10.50 | 241392 | 2544391 | 0.05 | 0.48% |
| 2009-11-17 | 10.65 | 10.69 | 10.37 | 10.45 | 269796 | 2819277 | -0.16 | -1.51% |
| 2009-11-16 | 10.33 | 10.80 | 10.32 | 10.61 | 434830 | 4626655 | 0.32 | 3.11% |
| 2009-11-13 | 10.23 | 10.39 | 10.02 | 10.29 | 294692 | 3003253 | 0.01 | 0.10% |
| 2009-11-12 | 10.64 | 10.64 | 10.24 | 10.28 | 346821 | 3608768 | -0.26 | -2.47% |
| 2009-11-11 | 10.35 | 10.61 | 10.27 | 10.54 | 362111 | 3796311 | 0.30 | 2.93% |
| 2009-11-10 | 10.19 | 10.42 | 10.11 | 10.24 | 273811 | 2810803 | 0.05 | 0.49% |
| 2009-11-09 | 10.33 | 10.39 | 10.05 | 10.19 | 228802 | 2331215 | -0.12 | -1.16% |
| 2009-11-06 | 10.42 | 10.60 | 10.22 | 10.31 | 299998 | 3124019 | -0.08 | -0.77% |
| 2009-11-05 | 10.29 | 10.41 | 10.13 | 10.39 | 331345 | 3392938 | 0.18 | 1.76% |
| 2009-11-04 | 10.44 | 10.55 | 10.12 | 10.21 | 319467 | 3291516 | -0.21 | -2.02% |
| 2009-11-03 | 10.25 | 10.65 | 10.15 | 10.42 | 554454 | 5779659 | 0.20 | 1.96% |
| 2009-11-02 | 9.55 | 10.34 | 9.45 | 10.22 | 640469 | 6432709 | 0.58 | 6.02% |
| 2009-10-30 | 9.66 | 9.93 | 9.46 | 9.64 | 403236 | 3932373 | 0.10 | 1.05% |
| 2009-10-29 | 9.52 | 10.00 | 9.40 | 9.54 | 481783 | 4698204 | -0.16 | -1.65% |
| 2009-10-28 | 9.37 | 9.72 | 9.23 | 9.70 | 348690 | 3313406 | 0.27 | 2.86% |
| 2009-10-27 | 9.38 | 9.75 | 9.22 | 9.43 | 562308 | 5390146 | 0.01 | 0.11% |
| 2009-10-26 | 9.23 | 9.45 | 9.10 | 9.42 | 269142 | 2503009 | 0.17 | 1.84% |
| 2009-10-23 | 9.04 | 9.35 | 9.04 | 9.25 | 244658 | 2264473 | 0.23 | 2.55% |
| 2009-10-22 | 9.01 | 9.12 | 8.95 | 9.02 | 124125 | 1120743 | -0.02 | -0.22% |
| 2009-10-21 | 9.28 | 9.28 | 9.01 | 9.04 | 226756 | 2070996 | -0.24 | -2.59% |
| 2009-10-20 | 9.34 | 9.40 | 9.14 | 9.28 | 251766 | 2332915 | -0.03 | -0.32% |
| 2009-10-19 | 9.19 | 9.45 | 9.11 | 9.31 | 279602 | 2611425 | 0.07 | 0.76% |
| 2009-10-16 | 9.28 | 9.34 | 9.04 | 9.24 | 178303 | 1635132 | -0.01 | -0.11% |
| 2009-10-15 | 9.05 | 9.30 | 8.98 | 9.25 | 353155 | 3252477 | 0.29 | 3.24% |
| 2009-10-14 | 9.11 | 9.19 | 8.88 | 8.96 | 217986 | 1969591 | -0.09 | -0.99% |
| 2009-10-13 | 8.73 | 9.08 | 8.66 | 9.05 | 216559 | 1933076 | 0.36 | 4.14% |
| 2009-10-12 | 8.68 | 8.87 | 8.58 | 8.69 | 178660 | 1562476 | 0.06 | 0.69% |
| 2009-10-09 | 8.34 | 8.65 | 8.29 | 8.63 | 132429 | 1129277 | 0.40 | 4.86% |
| 2009-09-30 | 8.15 | 8.28 | 8.12 | 8.23 | 86550 | 708725 | 0.18 | 2.24% |
| 2009-09-29 | 8.16 | 8.26 | 7.98 | 8.05 | 96304 | 774996 | -0.08 | -0.98% |
| 2009-09-28 | 8.44 | 8.59 | 8.06 | 8.13 | 55401 | 463286 | -0.29 | -3.44% |
| 2009-09-25 | 8.40 | 8.62 | 8.38 | 8.42 | 70828 | 601635 | -0.04 | -0.47% |
| 2009-09-24 | 8.47 | 8.65 | 8.33 | 8.46 | 89695 | 762016 | -0.10 | -1.17% |
| 2009-09-23 | 8.75 | 8.98 | 8.41 | 8.56 | 138332 | 1197370 | -0.36 | -4.04% |
| 2009-09-22 | 8.90 | 9.29 | 8.88 | 8.92 | 253478 | 2320225 | -0.08 | -0.89% |
| 2009-09-21 | 8.88 | 9.03 | 8.53 | 9.00 | 145618 | 1276899 | 0.13 | 1.47% |
| 2009-09-18 | 9.26 | 9.38 | 8.80 | 8.87 | 230722 | 2105030 | -0.39 | -4.21% |
| 2009-09-17 | 9.20 | 9.35 | 9.11 | 9.26 | 200944 | 1852108 | 0.12 | 1.31% |
| 2009-09-16 | 9.10 | 9.20 | 8.94 | 9.14 | 173045 | 1563567 | 0.05 | 0.55% |
| 2009-09-15 | 9.20 | 9.25 | 9.00 | 9.09 | 224421 | 2039271 | -0.13 | -1.41% |
| 2009-09-14 | 9.29 | 9.52 | 9.18 | 9.22 | 258301 | 2406178 | 0.06 | 0.66% |
| 2009-09-11 | 9.07 | 9.38 | 9.07 | 9.16 | 175189 | 1620089 | 0.11 | 1.22% |
| 2009-09-10 | 9.15 | 9.35 | 9.03 | 9.05 | 216855 | 1991697 | -0.20 | -2.16% |
| 2009-09-09 | 8.87 | 9.39 | 8.80 | 9.25 | 529998 | 4864603 | 0.39 | 4.40% |
| 2009-09-08 | 8.40 | 9.00 | 8.31 | 8.86 | 303295 | 2659792 | 0.40 | 4.73% |
| 2009-09-07 | 8.57 | 8.66 | 8.42 | 8.46 | 179324 | 1532653 | -0.01 | -0.12% |
| 2009-09-04 | 8.41 | 8.66 | 8.36 | 8.47 | 206962 | 1752836 | 0.08 | 0.95% |
| 2009-09-03 | 8.08 | 8.47 | 8.08 | 8.39 | 159644 | 1327556 | 0.44 | 5.54% |
| 2009-09-02 | 7.93 | 8.05 | 7.83 | 7.95 | 86336 | 685610 | 0.01 | 0.13% |
| N 2009-09-01 | 8.18 | 8.28 | 7.91 | 7.94 | 123199 | 996831 | -0.24 | -2.93% |
| 2009-08-31 | 8.59 | 8.59 | 7.89 | 8.18 | 181219 | 1487799 | -0.57 | -6.51% |
| N 2009-08-28 | 8.92 | 8.92 | 8.55 | 8.75 | 133237 | 1158375 | -0.17 | -1.91% |
| 2009-08-27 | 8.70 | 9.08 | 8.66 | 8.92 | 205930 | 1830748 | 0.15 | 1.71% |
| 2009-08-26 | 8.10 | 8.86 | 8.08 | 8.77 | 267306 | 2303691 | 0.56 | 6.82% |
| 2009-08-25 | 8.50 | 8.50 | 8.05 | 8.21 | 185247 | 1521849 | -0.34 | -3.98% |
| 2009-08-24 | 8.50 | 8.61 | 8.40 | 8.55 | 137710 | 1172939 | 0.06 | 0.71% |
| 2009-08-21 | 8.22 | 8.58 | 8.15 | 8.49 | 199752 | 1682875 | 0.31 | 3.79% |
| 2009-08-20 | 8.06 | 8.36 | 8.00 | 8.18 | 173579 | 1419145 | 0.17 | 2.12% |
| 2009-08-19 | 8.15 | 8.44 | 7.90 | 8.01 | 218259 | 1795051 | -0.08 | -0.99% |
| 2009-08-18 | 7.80 | 8.16 | 7.80 | 8.09 | 103432 | 821770 | 0.26 | 3.32% |
| 2009-08-17 | 8.20 | 8.20 | 7.80 | 7.83 | 152266 | 1213506 | -0.41 | -4.98% |
| 2009-08-14 | 8.65 | 8.74 | 8.22 | 8.24 | 170665 | 1447517 | -0.39 | -4.52% |
| 2009-08-13 | 8.72 | 8.82 | 8.49 | 8.63 | 129328 | 1113719 | -0.08 | -0.92% |
| 2009-08-12 | 8.90 | 9.02 | 8.69 | 8.71 | 131660 | 1165139 | -0.24 | -2.68% |
| 2009-08-11 | 8.90 | 9.04 | 8.84 | 8.95 | 95853 | 858609 | 0.05 | 0.56% |
| 2009-08-10 | 8.87 | 8.99 | 8.74 | 8.90 | 113157 | 1003277 | 0.08 | 0.91% |
| 2009-08-07 | 9.10 | 9.20 | 8.78 | 8.82 | 190625 | 1710157 | -0.26 | -2.86% |
| 2009-08-06 | 9.28 | 9.30 | 9.00 | 9.08 | 190110 | 1731472 | -0.25 | -2.68% |
| 2009-08-05 | 9.43 | 9.57 | 9.21 | 9.33 | 248848 | 2340027 | -0.11 | -1.17% |
| N 2009-08-04 | 9.58 | 9.58 | 9.31 | 9.44 | 325864 | 3068905 | -0.15 | -1.56% |
| N 2009-08-03 | 9.42 | 9.60 | 9.25 | 9.59 | 440697 | 4132213 | 0.21 | 2.24% |
| 2009-07-31 | 9.30 | 9.44 | 9.18 | 9.38 | 300863 | 2797407 | 0.11 | 1.19% |
| 2009-07-30 | 9.15 | 9.30 | 8.90 | 9.27 | 298736 | 2742404 | 0.21 | 2.32% |
| 2009-07-29 | 9.45 | 9.71 | 8.51 | 9.06 | 435781 | 4082414 | -0.34 | -3.62% |
| 2009-07-28 | 9.45 | 9.48 | 9.25 | 9.40 | 201104 | 1879123 | -0.05 | -0.53% |
| 2009-07-27 | 9.42 | 9.54 | 9.30 | 9.45 | 268289 | 2521582 | 0.09 | 0.96% |
| 2009-07-24 | 9.55 | 9.70 | 9.10 | 9.36 | 281344 | 2653447 | -0.24 | -2.50% |
| 2009-07-23 | 9.62 | 9.80 | 9.31 | 9.60 | 254475 | 2425432 | -0.04 | -0.41% |
| 2009-07-22 | 9.50 | 9.73 | 9.48 | 9.64 | 269550 | 2582150 | 0.10 | 1.05% |
| 2009-07-21 | 10.03 | 10.10 | 9.50 | 9.54 | 424299 | 4144530 | -0.40 | -4.02% |
| 2009-07-20 | 10.02 | 10.17 | 9.77 | 9.94 | 335809 | 3322898 | -0.02 | -0.20% |
| 2009-07-17 | 10.05 | 10.18 | 9.84 | 9.96 | 291307 | 2907820 | -0.13 | -1.29% |
| N 2009-07-16 | 9.53 | 10.28 | 9.46 | 10.09 | 614792 | 6078601 | 0.52 | 5.43% |
| 2009-07-15 | 9.63 | 9.88 | 9.50 | 9.57 | 330058 | 3175386 | 0.07 | 0.74% |
| 2009-07-14 | 9.40 | 9.56 | 9.35 | 9.50 | 279983 | 2657545 | 0.07 | 0.74% |
| 2009-07-13 | 9.74 | 9.78 | 9.29 | 9.43 | 450745 | 4283765 | 0.04 | 0.43% |
| 2009-07-10 | 9.00 | 9.79 | 8.96 | 9.39 | 700157 | 6621225 | 0.49 | 5.51% |
| 2009-07-09 | 8.42 | 9.10 | 8.34 | 8.90 | 547831 | 4776851 | 0.52 | 6.21% |
| 2009-07-08 | 8.21 | 8.48 | 8.17 | 8.38 | 342357 | 2870511 | 0.17 | 2.07% |
| 2009-07-07 | 7.94 | 8.35 | 7.86 | 8.21 | 365391 | 2988518 | 0.27 | 3.40% |
| 2009-07-06 | 7.98 | 8.00 | 7.80 | 7.94 | 232801 | 1833911 | -0.04 | -0.50% |
| 2009-07-03 | 7.93 | 8.01 | 7.79 | 7.98 | 242742 | 1916076 | 0.03 | 0.38% |
| 2009-07-02 | 8.09 | 8.12 | 7.86 | 7.95 | 289164 | 2296272 | -0.06 | -0.75% |
| 2009-07-01 | 8.05 | 8.14 | 7.96 | 8.01 | 245174 | 1966525 | -0.09 | -1.11% |
| 2009-06-30 | 8.38 | 8.40 | 8.05 | 8.10 | 168670 | 1373941 | -0.28 | -3.34% |
| 2009-06-29 | 8.37 | 8.43 | 8.26 | 8.38 | 133528 | 1116104 | 0.02 | 0.24% |
| 2009-06-26 | 8.35 | 8.46 | 8.27 | 8.36 | 123629 | 1034986 | -0.03 | -0.36% |
| 2009-06-25 | 8.20 | 8.40 | 8.13 | 8.39 | 257040 | 2140627 | 0.20 | 2.44% |
| 2009-06-24 | 7.96 | 8.22 | 7.96 | 8.19 | 196792 | 1599482 | 0.22 | 2.76% |
| 2009-06-23 | 7.94 | 8.07 | 7.88 | 7.97 | 97080 | 774537 | -0.02 | -0.25% |
| 2009-06-22 | 8.09 | 8.12 | 7.91 | 7.99 | 118252 | 948106 | -0.06 | -0.74% |
| 2009-06-19 | 8.02 | 8.09 | 7.96 | 8.05 | 125054 | 1002672 | 0.03 | 0.37% |
| 2009-06-18 | 8.16 | 8.16 | 7.93 | 8.02 | 178415 | 1428478 | -0.10 | -1.23% |
| 2009-06-17 | 8.02 | 8.13 | 7.98 | 8.12 | 125143 | 1010102 | 0.11 | 1.37% |
| 2009-06-16 | 7.90 | 8.08 | 7.88 | 8.01 | 79279 | 634834 | 0.03 | 0.38% |
| 2009-06-15 | 7.81 | 7.99 | 7.81 | 7.98 | 88864 | 704504 | 0.13 | 1.66% |
| 2009-06-12 | 8.10 | 8.15 | 7.78 | 7.85 | 167751 | 1335910 | -0.26 | -3.21% |
| 2009-06-11 | 8.29 | 8.29 | 8.09 | 8.11 | 133198 | 1083872 | -0.18 | -2.17% |
| 2009-06-10 | 8.18 | 8.32 | 8.11 | 8.29 | 194712 | 1601074 | 0.14 | 1.72% |
| N 2009-06-09 | 8.20 | 8.34 | 8.01 | 8.15 | 209672 | 1702556 | -0.07 | -0.85% |
| 2009-06-08 | 8.44 | 8.47 | 8.12 | 8.22 | 207477 | 1705608 | -0.21 | -2.49% |
| N 2009-06-05 | 8.99 | 9.03 | 8.39 | 8.43 | 296765 | 2561381 | -0.46 | -5.17% |
| N 2009-06-04 | 8.84 | 8.96 | 8.60 | 8.89 | 255809 | 2257062 | 0.05 | 0.57% |
| N 2009-06-03 | 8.71 | 8.85 | 8.60 | 8.84 | 225554 | 1968858 | 0.13 | 1.49% |
| 2009-06-02 | 8.75 | 8.92 | 8.65 | 8.71 | 242316 | 2123046 | 0.00 | 0.00% |
| N 2009-06-01 | 8.45 | 8.95 | 8.42 | 8.71 | 271512 | 2371926 | 0.34 | 4.06% |
