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 | 9.73 | 9.79 | 9.30 | 9.45 | 188981 | 1805366 | -0.51 | -5.12% |
| 2009-11-26 | 9.91 | 10.45 | 9.78 | 9.96 | 403753 | 4095610 | 0.08 | 0.81% |
| 2009-11-25 | 9.48 | 9.92 | 9.36 | 9.88 | 196578 | 1904348 | 0.42 | 4.44% |
| 2009-11-24 | 10.00 | 10.20 | 9.33 | 9.46 | 251457 | 2475003 | -0.48 | -4.83% |
| 2009-11-23 | 9.74 | 10.08 | 9.70 | 9.94 | 213441 | 2122235 | 0.20 | 2.05% |
| 2009-11-20 | 9.80 | 9.98 | 9.66 | 9.74 | 185002 | 1818172 | -0.11 | -1.12% |
| 2009-11-19 | 9.62 | 9.90 | 9.50 | 9.85 | 217348 | 2105987 | 0.23 | 2.39% |
| 2009-11-18 | 9.75 | 9.78 | 9.53 | 9.62 | 153422 | 1477906 | -0.12 | -1.23% |
| 2009-11-17 | 9.70 | 9.78 | 9.52 | 9.74 | 257381 | 2476420 | 0.07 | 0.72% |
| 2009-11-16 | 9.28 | 9.72 | 9.25 | 9.67 | 410027 | 3898940 | 0.48 | 5.22% |
| 2009-11-13 | 9.11 | 9.24 | 9.03 | 9.19 | 118820 | 1085708 | 0.04 | 0.44% |
| 2009-11-12 | 9.14 | 9.26 | 9.00 | 9.15 | 161789 | 1478922 | 0.03 | 0.33% |
| 2009-11-11 | 9.15 | 9.20 | 8.96 | 9.12 | 164821 | 1494857 | -0.10 | -1.08% |
| 2009-11-10 | 9.41 | 9.53 | 9.20 | 9.22 | 228220 | 2130921 | 0.03 | 0.33% |
| 2009-11-09 | 9.35 | 9.36 | 9.08 | 9.19 | 172385 | 1584518 | -0.14 | -1.50% |
| 2009-11-06 | 9.30 | 9.43 | 9.16 | 9.33 | 207262 | 1927993 | 0.11 | 1.19% |
| 2009-11-05 | 9.16 | 9.35 | 9.10 | 9.22 | 142628 | 1318355 | 0.06 | 0.66% |
| 2009-11-04 | 9.21 | 9.25 | 9.10 | 9.16 | 121972 | 1117296 | -0.04 | -0.43% |
| 2009-11-03 | 9.10 | 9.29 | 9.06 | 9.20 | 156439 | 1436712 | 0.09 | 0.99% |
| 2009-11-02 | 8.69 | 9.12 | 8.58 | 9.11 | 148090 | 1309907 | 0.29 | 3.29% |
| 2009-10-30 | 8.75 | 8.95 | 8.72 | 8.82 | 72464 | 642430 | 0.18 | 2.08% |
| 2009-10-29 | 8.79 | 8.84 | 8.61 | 8.64 | 57367 | 499596 | -0.24 | -2.70% |
| 2009-10-28 | 8.71 | 8.91 | 8.71 | 8.88 | 63669 | 560241 | 0.17 | 1.95% |
| 2009-10-27 | 8.90 | 9.03 | 8.70 | 8.71 | 97190 | 863136 | -0.19 | -2.13% |
| 2009-10-26 | 9.05 | 9.07 | 8.85 | 8.90 | 98282 | 877553 | -0.15 | -1.66% |
| 2009-10-23 | 9.00 | 9.23 | 8.95 | 9.05 | 121424 | 1103457 | 0.02 | 0.22% |
| 2009-10-22 | 9.11 | 9.19 | 8.90 | 9.03 | 137738 | 1247402 | -0.20 | -2.17% |
| 2009-10-21 | 9.35 | 9.57 | 9.20 | 9.23 | 316835 | 2973988 | 0.03 | 0.33% |
| 2009-10-20 | 9.18 | 9.34 | 8.95 | 9.20 | 218873 | 2013329 | 0.06 | 0.66% |
| 2009-10-19 | 8.98 | 9.18 | 8.78 | 9.14 | 178769 | 1610750 | 0.16 | 1.78% |
| 2009-10-16 | 9.14 | 9.15 | 8.75 | 8.98 | 95448 | 856004 | -0.11 | -1.21% |
| 2009-10-15 | 8.94 | 9.17 | 8.82 | 9.09 | 133724 | 1202402 | 0.16 | 1.79% |
| 2009-10-14 | 9.17 | 9.34 | 8.85 | 8.93 | 225285 | 2056182 | -0.21 | -2.30% |
| 2009-10-13 | 9.02 | 9.15 | 8.86 | 9.14 | 150866 | 1359790 | 0.14 | 1.56% |
| 2009-10-12 | 9.04 | 9.15 | 8.85 | 9.00 | 167909 | 1513480 | -0.07 | -0.77% |
| 2009-10-09 | 8.68 | 9.16 | 8.40 | 9.07 | 221747 | 1968628 | 0.54 | 6.33% |
| 2009-09-30 | 8.42 | 8.85 | 8.40 | 8.53 | 153686 | 1330715 | 0.20 | 2.40% |
| 2009-09-29 | 8.77 | 9.03 | 8.20 | 8.33 | 226503 | 1958929 | -0.56 | -6.30% |
| 2009-09-28 | 8.73 | 9.10 | 8.53 | 8.89 | 331233 | 2931242 | 0.15 | 1.72% |
| 2009-09-25 | 8.41 | 8.87 | 8.35 | 8.74 | 236257 | 2039844 | 0.24 | 2.82% |
| 2009-09-24 | 8.10 | 8.83 | 8.04 | 8.50 | 304177 | 2585685 | 0.40 | 4.94% |
| N 2009-09-23 | 8.09 | 8.20 | 8.00 | 8.10 | 76858 | 621320 | 0.01 | 0.12% |
| N 2009-09-22 | 8.23 | 8.42 | 8.06 | 8.09 | 74113 | 612121 | -0.13 | -1.58% |
| 2009-09-21 | 8.06 | 8.25 | 7.95 | 8.22 | 77232 | 626172 | 0.10 | 1.23% |
| N 2009-09-18 | 8.51 | 8.51 | 8.02 | 8.12 | 142032 | 1184886 | -0.36 | -4.25% |
| 2009-09-17 | 8.48 | 8.60 | 8.34 | 8.48 | 165966 | 1403322 | -0.03 | -0.35% |
| 2009-09-16 | 8.14 | 8.63 | 8.14 | 8.51 | 310599 | 2607590 | 0.43 | 5.32% |
| 2009-09-14 | 7.79 | 8.16 | 7.79 | 8.08 | 144435 | 1153178 | 0.29 | 3.72% |
| 2009-09-11 | 7.70 | 7.83 | 7.67 | 7.79 | 53491 | 415747 | 0.12 | 1.56% |
| 2009-09-10 | 7.71 | 7.80 | 7.66 | 7.67 | 42327 | 326758 | -0.10 | -1.29% |
| N 2009-09-09 | 7.80 | 7.83 | 7.63 | 7.77 | 85545 | 661105 | -0.09 | -1.15% |
| 2009-09-08 | 7.65 | 7.99 | 7.61 | 7.86 | 109944 | 862095 | 0.30 | 3.97% |
| N 2009-09-07 | 7.60 | 7.74 | 7.53 | 7.56 | 68147 | 519299 | 0.00 | 0.00% |
| N 2009-09-04 | 7.50 | 7.64 | 7.45 | 7.56 | 62414 | 471697 | 0.04 | 0.53% |
| 2009-09-03 | 7.25 | 7.56 | 7.15 | 7.52 | 66649 | 492882 | 0.29 | 4.01% |
| 2009-09-02 | 7.13 | 7.27 | 7.10 | 7.23 | 38350 | 275868 | 0.03 | 0.42% |
| 2009-09-01 | 7.12 | 7.36 | 7.11 | 7.20 | 50797 | 366694 | -0.01 | -0.14% |
| N 2009-08-31 | 7.83 | 7.83 | 7.20 | 7.21 | 70930 | 527448 | -0.66 | -8.39% |
| 2009-08-28 | 7.93 | 8.02 | 7.77 | 7.87 | 60213 | 474805 | -0.15 | -1.87% |
| 2009-08-27 | 8.00 | 8.16 | 7.88 | 8.02 | 81324 | 651575 | -0.03 | -0.37% |
| 2009-08-26 | 7.90 | 8.23 | 7.82 | 8.05 | 115583 | 936275 | 0.16 | 2.03% |
| 2009-08-25 | 7.93 | 8.15 | 7.65 | 7.89 | 119119 | 942241 | -0.29 | -3.54% |
| 2009-08-24 | 8.14 | 8.42 | 7.85 | 8.18 | 207851 | 1698963 | -0.05 | -0.61% |
| 2009-08-21 | 8.09 | 8.37 | 8.08 | 8.23 | 289605 | 2364326 | 0.16 | 1.98% |
| N 2009-08-20 | 7.35 | 8.07 | 7.34 | 8.07 | 194055 | 1533268 | 0.74 | 10.10% |
| 2009-08-19 | 7.40 | 7.65 | 7.26 | 7.33 | 121305 | 903871 | -0.07 | -0.95% |
| 2009-08-18 | 7.19 | 7.45 | 7.11 | 7.40 | 62709 | 460168 | 0.14 | 1.93% |
| 2009-08-17 | 7.89 | 7.90 | 7.20 | 7.26 | 121214 | 911937 | -0.71 | -8.91% |
| 2009-08-14 | 8.67 | 8.69 | 7.96 | 7.97 | 101135 | 838033 | -0.64 | -7.43% |
| 2009-08-13 | 8.68 | 8.80 | 8.49 | 8.61 | 76666 | 659613 | -0.08 | -0.92% |
| 2009-08-12 | 9.11 | 9.23 | 8.68 | 8.69 | 208558 | 1882230 | -0.42 | -4.61% |
| 2009-08-11 | 8.68 | 9.14 | 8.60 | 9.11 | 193323 | 1732205 | 0.45 | 5.20% |
| 2009-08-10 | 8.64 | 8.69 | 8.46 | 8.66 | 79135 | 676788 | 0.16 | 1.88% |
| 2009-08-07 | 8.85 | 8.92 | 8.43 | 8.50 | 138030 | 1194153 | -0.32 | -3.63% |
| 2009-08-06 | 9.05 | 9.08 | 8.70 | 8.82 | 147184 | 1307644 | -0.35 | -3.82% |
| 2009-08-05 | 9.10 | 9.48 | 9.09 | 9.17 | 309486 | 2866241 | 0.09 | 0.99% |
| N 2009-08-04 | 8.95 | 9.10 | 8.65 | 9.08 | 158846 | 1410738 | 0.20 | 2.25% |
| N 2009-08-03 | 8.71 | 8.99 | 8.71 | 8.88 | 128690 | 1138673 | 0.18 | 2.07% |
| 2009-07-31 | 8.49 | 8.73 | 8.40 | 8.70 | 131890 | 1133543 | 0.28 | 3.33% |
| 2009-07-30 | 8.49 | 8.63 | 8.15 | 8.42 | 140485 | 1177873 | -0.05 | -0.59% |
| N 2009-07-29 | 9.28 | 9.28 | 8.34 | 8.47 | 189474 | 1663769 | -0.80 | -8.63% |
| 2009-07-28 | 9.00 | 9.28 | 8.91 | 9.27 | 164210 | 1496124 | 0.23 | 2.54% |
| 2009-07-27 | 8.86 | 9.08 | 8.86 | 9.04 | 155494 | 1395062 | 0.11 | 1.23% |
| 2009-07-24 | 9.21 | 9.25 | 8.80 | 8.93 | 161724 | 1456113 | -0.24 | -2.62% |
| 2009-07-23 | 9.22 | 9.30 | 9.09 | 9.17 | 107990 | 986820 | -0.04 | -0.43% |
| 2009-07-22 | 8.88 | 9.23 | 8.88 | 9.21 | 175333 | 1606911 | 0.30 | 3.37% |
| N 2009-07-21 | 9.19 | 9.25 | 8.88 | 8.91 | 141580 | 1282759 | -0.27 | -2.94% |
| 2009-07-20 | 9.09 | 9.26 | 9.07 | 9.18 | 155739 | 1423020 | 0.12 | 1.32% |
| 2009-07-17 | 9.14 | 9.23 | 8.99 | 9.06 | 163764 | 1484800 | -0.13 | -1.42% |
| N 2009-07-16 | 9.50 | 9.69 | 9.16 | 9.19 | 214311 | 2017237 | -0.23 | -2.44% |
| 2009-07-15 | 9.41 | 9.65 | 9.36 | 9.42 | 207656 | 1969990 | 0.03 | 0.32% |
| 2009-07-14 | 9.18 | 9.40 | 9.18 | 9.39 | 180380 | 1679124 | 0.23 | 2.51% |
| 2009-07-13 | 9.24 | 9.39 | 9.15 | 9.16 | 165798 | 1534110 | -0.13 | -1.40% |
| 2009-07-10 | 9.25 | 9.48 | 9.06 | 9.29 | 213295 | 1972524 | 0.02 | 0.22% |
| 2009-07-09 | 9.20 | 9.28 | 9.05 | 9.27 | 145409 | 1334406 | 0.03 | 0.33% |
| 2009-07-08 | 9.18 | 9.34 | 8.91 | 9.24 | 184896 | 1687979 | 0.00 | 0.00% |
| 2009-07-07 | 9.49 | 9.49 | 9.16 | 9.24 | 229979 | 2137117 | -0.28 | -2.94% |
| 2009-07-06 | 9.19 | 9.95 | 9.06 | 9.52 | 353515 | 3339277 | 0.29 | 3.14% |
| 2009-07-03 | 8.58 | 9.40 | 8.49 | 9.23 | 415105 | 3760112 | 0.55 | 6.34% |
| 2009-07-02 | 8.61 | 8.74 | 8.44 | 8.68 | 185074 | 1592147 | 0.09 | 1.05% |
| 2009-07-01 | 8.30 | 8.73 | 8.30 | 8.59 | 180799 | 1546183 | 0.22 | 2.63% |
| 2009-06-30 | 8.75 | 8.78 | 8.30 | 8.37 | 181967 | 1547447 | -0.35 | -4.01% |
| 2009-06-29 | 8.65 | 8.78 | 8.56 | 8.72 | 266034 | 2307600 | 0.16 | 1.87% |
| 2009-06-26 | 8.30 | 8.65 | 8.22 | 8.56 | 313424 | 2668084 | 0.26 | 3.13% |
| 2009-06-25 | 8.27 | 8.40 | 8.15 | 8.30 | 171856 | 1422801 | 0.03 | 0.36% |
| 2009-06-24 | 8.18 | 8.40 | 8.10 | 8.27 | 147917 | 1216366 | 0.04 | 0.49% |
| 2009-06-23 | 8.20 | 8.35 | 8.07 | 8.23 | 124240 | 1017867 | -0.13 | -1.55% |
| 2009-06-22 | 8.51 | 8.59 | 8.32 | 8.36 | 223313 | 1886576 | 0.04 | 0.48% |
| N 2009-06-19 | 8.20 | 8.38 | 8.02 | 8.32 | 159652 | 1302197 | 0.08 | 0.97% |
| N 2009-06-18 | 8.41 | 8.65 | 8.18 | 8.24 | 196263 | 1642261 | -0.03 | -0.36% |
| 2009-06-16 | 8.30 | 8.58 | 8.23 | 8.27 | 188341 | 1580604 | -0.12 | -1.43% |
| 2009-06-15 | 8.11 | 8.46 | 7.98 | 8.39 | 159274 | 1317403 | 0.29 | 3.58% |
| 2009-06-12 | 8.43 | 8.44 | 7.85 | 8.10 | 213148 | 1748006 | -0.30 | -3.57% |
| 2009-06-11 | 8.35 | 8.68 | 8.30 | 8.40 | 292970 | 2485228 | 0.02 | 0.24% |
| 2009-06-10 | 8.01 | 8.56 | 7.94 | 8.38 | 317890 | 2639315 | 0.38 | 4.75% |
| 2009-06-09 | 8.02 | 8.03 | 7.76 | 8.00 | 110084 | 870327 | -0.03 | -0.37% |
| 2009-06-08 | 7.93 | 8.05 | 7.71 | 8.03 | 125343 | 992507 | 0.06 | 0.75% |
| 2009-06-05 | 8.04 | 8.16 | 7.86 | 7.97 | 170754 | 1364573 | -0.09 | -1.12% |
| 2009-06-04 | 8.17 | 8.34 | 7.96 | 8.06 | 282501 | 2292248 | -0.24 | -2.89% |
| 2009-06-03 | 7.73 | 8.46 | 7.73 | 8.30 | 581611 | 4749077 | 0.61 | 7.93% |
| 2009-06-02 | 7.50 | 7.82 | 7.50 | 7.69 | 186223 | 1436750 | 0.21 | 2.81% |
| 2009-06-01 | 7.38 | 7.50 | 7.37 | 7.48 | 82276 | 611212 | 0.12 | 1.63% |
