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 | 10.55 | 11.08 | 10.33 | 10.59 | 66976 | 724505 | 0.01 | 0.10% |
| 2009-11-26 | 11.50 | 11.59 | 10.52 | 10.58 | 79682 | 879888 | -1.01 | -8.71% |
| 2009-11-25 | 10.91 | 11.80 | 10.71 | 11.59 | 74439 | 842932 | 0.62 | 5.65% |
| 2009-11-24 | 11.94 | 11.99 | 10.85 | 10.97 | 114477 | 1317230 | -1.00 | -8.35% |
| 2009-11-23 | 11.92 | 12.27 | 11.77 | 11.97 | 74588 | 893882 | -0.09 | -0.75% |
| 2009-11-20 | 11.80 | 12.49 | 11.56 | 12.06 | 87973 | 1062772 | 0.12 | 1.00% |
| 2009-11-19 | 11.34 | 12.25 | 11.24 | 11.94 | 111496 | 1319312 | 0.60 | 5.29% |
| 2009-11-18 | 11.23 | 11.44 | 11.12 | 11.34 | 66980 | 754820 | -0.05 | -0.44% |
| 2009-11-17 | 11.13 | 11.48 | 11.01 | 11.39 | 100557 | 1128916 | 0.10 | 0.89% |
| 2009-11-16 | 11.11 | 11.96 | 11.02 | 11.29 | 220134 | 2510923 | 0.20 | 1.80% |
| 2009-11-13 | 10.03 | 11.09 | 9.98 | 11.09 | 196624 | 2117457 | 1.01 | 10.02% |
| 2009-11-12 | 9.98 | 10.24 | 9.97 | 10.08 | 53498 | 541357 | 0.09 | 0.90% |
| 2009-11-11 | 10.08 | 10.15 | 9.80 | 9.99 | 59096 | 586833 | -0.09 | -0.89% |
| 2009-11-10 | 10.10 | 10.25 | 10.00 | 10.08 | 62516 | 632990 | -0.01 | -0.10% |
| 2009-11-09 | 10.00 | 10.34 | 9.93 | 10.09 | 63703 | 645459 | 0.09 | 0.90% |
| 2009-11-06 | 10.18 | 10.30 | 9.98 | 10.00 | 93938 | 944440 | -0.18 | -1.77% |
| 2009-11-05 | 10.00 | 10.44 | 9.91 | 10.18 | 122390 | 1247356 | 0.17 | 1.70% |
| 2009-11-04 | 9.57 | 10.48 | 9.48 | 10.01 | 183239 | 1841683 | 0.45 | 4.71% |
| 2009-11-03 | 9.61 | 9.82 | 9.42 | 9.56 | 148763 | 1417872 | -0.14 | -1.44% |
| 2009-11-02 | 8.68 | 9.85 | 8.56 | 9.70 | 181480 | 1710865 | 0.71 | 7.90% |
| 2009-10-30 | 9.30 | 9.49 | 8.95 | 8.99 | 123259 | 1130821 | -0.02 | -0.22% |
| 2009-10-29 | 8.80 | 9.27 | 8.65 | 9.01 | 101951 | 926917 | 0.04 | 0.45% |
| 2009-10-28 | 8.45 | 8.98 | 8.30 | 8.97 | 92765 | 805853 | 0.37 | 4.30% |
| 2009-10-27 | 8.76 | 9.00 | 8.54 | 8.60 | 88925 | 783343 | -0.03 | -0.35% |
| 2009-10-26 | 8.56 | 8.87 | 8.53 | 8.63 | 46247 | 402010 | 0.06 | 0.70% |
| 2009-10-23 | 8.40 | 8.78 | 8.40 | 8.57 | 74074 | 639935 | 0.10 | 1.18% |
| 2009-10-22 | 8.29 | 8.57 | 8.20 | 8.47 | 49684 | 417536 | 0.21 | 2.54% |
| 2009-10-21 | 8.60 | 8.60 | 8.24 | 8.26 | 44292 | 371361 | -0.26 | -3.05% |
| 2009-10-20 | 8.20 | 8.60 | 8.16 | 8.52 | 65334 | 546361 | 0.31 | 3.78% |
| 2009-10-19 | 8.00 | 8.30 | 7.90 | 8.21 | 35007 | 286486 | 0.25 | 3.14% |
| 2009-10-16 | 7.90 | 8.04 | 7.82 | 7.96 | 24104 | 191068 | 0.04 | 0.51% |
| 2009-10-15 | 7.96 | 8.07 | 7.87 | 7.92 | 25042 | 198793 | -0.08 | -1.00% |
| 2009-10-14 | 7.95 | 8.08 | 7.85 | 8.00 | 44452 | 355945 | 0.17 | 2.17% |
| 2009-10-13 | 7.64 | 7.87 | 7.51 | 7.83 | 28328 | 219890 | 0.19 | 2.49% |
| 2009-10-09 | 7.35 | 7.66 | 7.35 | 7.64 | 24917 | 187720 | 0.38 | 5.23% |
| 2009-09-30 | 7.26 | 7.44 | 7.23 | 7.26 | 21699 | 158951 | 0.02 | 0.28% |
| 2009-09-29 | 7.46 | 7.53 | 7.09 | 7.24 | 32721 | 236915 | -0.21 | -2.82% |
| 2009-09-28 | 7.83 | 7.97 | 7.38 | 7.45 | 30055 | 232794 | -0.39 | -4.97% |
| 2009-09-25 | 8.26 | 8.26 | 7.66 | 7.84 | 50212 | 396775 | -0.41 | -4.97% |
| 2009-09-24 | 8.52 | 8.52 | 8.01 | 8.25 | 63097 | 519088 | -0.42 | -4.84% |
| 2009-09-23 | 8.70 | 8.92 | 8.56 | 8.67 | 150793 | 1320666 | 0.06 | 0.70% |
| N 2009-09-22 | 8.26 | 8.86 | 8.20 | 8.61 | 109935 | 947009 | 0.33 | 3.99% |
| 2009-09-21 | 8.15 | 8.28 | 8.00 | 8.28 | 33239 | 270851 | -0.01 | -0.12% |
| 2009-09-18 | 8.66 | 8.72 | 8.25 | 8.29 | 59147 | 504810 | -0.36 | -4.16% |
| 2009-09-17 | 8.50 | 8.73 | 8.45 | 8.65 | 81503 | 699949 | 0.04 | 0.47% |
| 2009-09-16 | 8.50 | 8.81 | 8.48 | 8.61 | 152701 | 1324072 | 0.24 | 2.87% |
| 2009-09-15 | 8.24 | 8.44 | 8.12 | 8.37 | 68589 | 568795 | 0.10 | 1.21% |
| 2009-09-14 | 8.13 | 8.28 | 8.07 | 8.27 | 45363 | 370743 | 0.17 | 2.10% |
| 2009-09-11 | 7.95 | 8.16 | 7.91 | 8.10 | 45450 | 366889 | 0.07 | 0.87% |
| N 2009-09-10 | 8.31 | 8.42 | 8.00 | 8.03 | 58620 | 478229 | -0.35 | -4.18% |
| N 2009-09-09 | 8.28 | 8.41 | 8.23 | 8.38 | 54920 | 456575 | 0.10 | 1.21% |
| 2009-09-08 | 8.36 | 8.36 | 8.12 | 8.28 | 84674 | 695730 | -0.14 | -1.66% |
| N 2009-09-07 | 8.47 | 8.76 | 8.34 | 8.42 | 123393 | 1051851 | -0.13 | -1.52% |
| N 2009-09-04 | 8.57 | 8.88 | 8.43 | 8.55 | 148564 | 1281863 | -0.20 | -2.29% |
| N 2009-09-03 | 8.01 | 8.88 | 7.90 | 8.75 | 115022 | 971610 | 0.59 | 7.23% |
| N 2009-09-02 | 7.90 | 8.44 | 7.40 | 8.16 | 87933 | 699803 | 0.23 | 2.90% |
| N 2009-09-01 | 7.97 | 8.33 | 7.80 | 7.93 | 111013 | 904819 | -0.31 | -3.76% |
| N 2009-08-31 | 8.25 | 8.98 | 7.81 | 8.24 | 100406 | 837393 | -0.19 | -2.25% |
| 2009-08-28 | 8.36 | 8.66 | 8.10 | 8.43 | 113063 | 947383 | 0.00 | 0.00% |
| 2009-08-27 | 7.87 | 8.68 | 7.71 | 8.43 | 93828 | 762924 | 0.47 | 5.91% |
| 2009-08-26 | 7.34 | 8.10 | 7.24 | 7.96 | 74592 | 581849 | 0.60 | 8.15% |
| 2009-08-25 | 7.67 | 7.67 | 7.16 | 7.36 | 31339 | 230943 | -0.31 | -4.04% |
| 2009-08-24 | 7.42 | 7.73 | 7.38 | 7.67 | 41677 | 316034 | 0.19 | 2.54% |
| 2009-08-21 | 7.40 | 7.50 | 7.25 | 7.48 | 28279 | 209218 | 0.09 | 1.22% |
| 2009-08-20 | 7.05 | 7.44 | 7.05 | 7.39 | 28953 | 210869 | 0.21 | 2.92% |
| 2009-08-19 | 7.27 | 7.49 | 6.96 | 7.18 | 29251 | 212002 | -0.12 | -1.64% |
| 2009-08-18 | 7.10 | 7.35 | 7.06 | 7.30 | 22338 | 161807 | 0.20 | 2.82% |
| 2009-08-17 | 7.58 | 7.82 | 7.01 | 7.10 | 30149 | 226377 | -0.63 | -8.15% |
| 2009-08-14 | 8.33 | 8.33 | 7.69 | 7.73 | 36334 | 288684 | -0.57 | -6.87% |
| 2009-08-13 | 8.50 | 8.50 | 8.18 | 8.30 | 30521 | 252926 | -0.12 | -1.43% |
| 2009-08-12 | 8.91 | 8.91 | 8.35 | 8.42 | 28718 | 246826 | -0.51 | -5.71% |
| 2009-08-11 | 8.88 | 8.98 | 8.80 | 8.93 | 20425 | 181932 | 0.08 | 0.90% |
| 2009-08-10 | 8.77 | 8.90 | 8.70 | 8.85 | 23788 | 209175 | 0.15 | 1.72% |
| 2009-08-07 | 9.04 | 9.14 | 8.55 | 8.70 | 40756 | 363648 | -0.35 | -3.87% |
| 2009-08-06 | 9.27 | 9.30 | 8.90 | 9.05 | 46436 | 423487 | -0.28 | -3.00% |
| 2009-08-05 | 9.15 | 9.35 | 9.08 | 9.33 | 70693 | 653505 | 0.19 | 2.08% |
| 2009-08-04 | 9.18 | 9.23 | 8.96 | 9.14 | 55651 | 505692 | -0.03 | -0.33% |
| 2009-08-03 | 9.11 | 9.29 | 9.08 | 9.17 | 48096 | 440928 | 0.04 | 0.44% |
| 2009-07-31 | 8.87 | 9.25 | 8.81 | 9.13 | 55071 | 500442 | 0.27 | 3.05% |
| 2009-07-30 | 8.99 | 9.21 | 8.52 | 8.86 | 64333 | 567245 | -0.12 | -1.34% |
| 2009-07-29 | 9.70 | 9.70 | 8.82 | 8.98 | 105364 | 984448 | -0.81 | -8.27% |
| N 2009-07-28 | 9.50 | 9.89 | 9.27 | 9.79 | 180930 | 1741537 | 0.20 | 2.09% |
| N 2009-07-27 | 9.35 | 9.67 | 9.28 | 9.59 | 164199 | 1562625 | 0.20 | 2.13% |
| 2009-07-24 | 9.33 | 9.50 | 8.91 | 9.39 | 131483 | 1220588 | 0.06 | 0.64% |
| 2009-07-23 | 9.33 | 9.46 | 9.19 | 9.33 | 92164 | 860048 | 0.00 | 0.00% |
| 2009-07-22 | 8.90 | 9.34 | 8.86 | 9.33 | 93794 | 860750 | 0.41 | 4.60% |
| 2009-07-21 | 9.32 | 9.32 | 8.88 | 8.92 | 63088 | 572765 | -0.37 | -3.98% |
| 2009-07-20 | 9.40 | 9.40 | 9.20 | 9.29 | 89572 | 831304 | 0.04 | 0.43% |
| N 2009-07-17 | 9.34 | 9.35 | 9.11 | 9.25 | 129080 | 1193314 | -0.05 | -0.54% |
| N 2009-07-16 | 8.92 | 9.39 | 8.82 | 9.30 | 140299 | 1281828 | 0.35 | 3.91% |
| 2009-07-15 | 9.09 | 9.12 | 8.87 | 8.95 | 73627 | 659514 | -0.17 | -1.86% |
| N 2009-07-14 | 9.02 | 9.17 | 8.92 | 9.12 | 88176 | 798751 | 0.16 | 1.79% |
| N 2009-07-13 | 8.77 | 8.99 | 8.72 | 8.96 | 49565 | 438338 | 0.15 | 1.70% |
| 2009-07-10 | 8.91 | 8.93 | 8.70 | 8.81 | 61642 | 542098 | -0.11 | -1.23% |
| 2009-07-09 | 8.75 | 9.19 | 8.75 | 8.92 | 129898 | 1173485 | 0.16 | 1.83% |
| 2009-07-08 | 8.45 | 8.80 | 8.42 | 8.76 | 96871 | 842459 | 0.31 | 3.67% |
| 2009-07-07 | 8.36 | 8.54 | 8.32 | 8.45 | 36300 | 306534 | 0.08 | 0.96% |
| 2009-07-06 | 8.57 | 8.61 | 8.30 | 8.37 | 47500 | 399684 | -0.19 | -2.22% |
| 2009-07-03 | 8.62 | 8.65 | 8.52 | 8.56 | 33601 | 287911 | -0.12 | -1.38% |
| 2009-07-02 | 8.54 | 8.70 | 8.50 | 8.68 | 37813 | 325268 | 0.14 | 1.64% |
| 2009-07-01 | 8.50 | 8.62 | 8.50 | 8.54 | 35778 | 305020 | -0.03 | -0.35% |
| 2009-06-30 | 8.73 | 8.79 | 8.56 | 8.57 | 31102 | 270116 | -0.11 | -1.27% |
| 2009-06-29 | 8.70 | 8.73 | 8.61 | 8.68 | 28642 | 247856 | -0.01 | -0.12% |
| 2009-06-26 | 8.63 | 8.71 | 8.57 | 8.69 | 23485 | 202905 | 0.06 | 0.69% |
| 2009-06-25 | 8.70 | 8.77 | 8.61 | 8.63 | 25865 | 223885 | -0.09 | -1.03% |
| 2009-06-24 | 8.68 | 8.75 | 8.59 | 8.72 | 23919 | 207259 | 0.03 | 0.34% |
| 2009-06-23 | 8.60 | 8.77 | 8.51 | 8.69 | 22798 | 198144 | 0.02 | 0.23% |
| 2009-06-22 | 8.97 | 9.00 | 8.65 | 8.67 | 47902 | 418865 | -0.35 | -3.88% |
| 2009-06-19 | 8.85 | 9.23 | 8.80 | 9.02 | 73132 | 662624 | 0.19 | 2.15% |
| 2009-06-18 | 8.77 | 8.85 | 8.67 | 8.83 | 45596 | 399526 | 0.07 | 0.80% |
| 2009-06-17 | 8.68 | 8.82 | 8.54 | 8.76 | 30380 | 263316 | 0.08 | 0.92% |
| 2009-06-16 | 8.69 | 8.79 | 8.64 | 8.68 | 27468 | 238516 | -0.11 | -1.25% |
| 2009-06-15 | 8.61 | 8.84 | 8.61 | 8.79 | 39604 | 346673 | 0.10 | 1.15% |
| 2009-06-12 | 8.92 | 9.00 | 8.60 | 8.69 | 50783 | 446141 | -0.29 | -3.23% |
| 2009-06-11 | 9.19 | 9.20 | 8.93 | 8.98 | 50729 | 459802 | -0.28 | -3.02% |
| 2009-06-10 | 9.22 | 9.79 | 9.13 | 9.26 | 98624 | 916731 | 0.06 | 0.65% |
| 2009-06-09 | 9.00 | 9.21 | 8.84 | 9.20 | 62355 | 565574 | 0.13 | 1.43% |
| 2009-06-08 | 9.16 | 9.19 | 8.85 | 9.07 | 60330 | 542779 | -0.12 | -1.31% |
| 2009-06-05 | 9.18 | 9.69 | 9.06 | 9.19 | 155996 | 1460138 | -0.04 | -0.43% |
| 2009-06-04 | 8.80 | 9.27 | 8.60 | 9.23 | 110756 | 988925 | 0.34 | 3.83% |
| 2009-06-03 | 9.02 | 9.24 | 8.76 | 8.89 | 66279 | 588756 | -0.09 | -1.00% |
| 2009-06-01 | 8.96 | 9.37 | 8.91 | 8.98 | 93434 | 849812 | -0.06 | -0.66% |
| 2009-05-27 | 9.04 | 9.08 | 8.71 | 9.04 | 91931 | 813360 | 0.00 | 0.00% |
