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 | 9.50 | 9.75 | 9.07 | 9.19 | 222664 | 2091797 | -0.50 | -5.16% |
| 2009-11-26 | 10.34 | 10.51 | 9.55 | 9.69 | 283534 | 2869891 | -0.79 | -7.54% |
| 2009-11-25 | 10.07 | 10.58 | 10.07 | 10.48 | 204657 | 2123210 | 0.21 | 2.04% |
| 2009-11-24 | 10.94 | 11.08 | 10.00 | 10.27 | 334180 | 3555502 | -0.66 | -6.04% |
| 2009-11-23 | 10.45 | 11.03 | 10.41 | 10.93 | 395082 | 4291031 | 0.47 | 4.49% |
| 2009-11-20 | 10.10 | 10.53 | 9.94 | 10.46 | 345604 | 3554797 | 0.28 | 2.75% |
| 2009-11-19 | 10.37 | 10.42 | 9.96 | 10.18 | 361520 | 3666611 | -0.19 | -1.83% |
| 2009-11-18 | 10.07 | 10.56 | 9.93 | 10.37 | 414781 | 4274252 | 0.28 | 2.77% |
| 2009-11-17 | 10.00 | 10.18 | 9.70 | 10.09 | 232181 | 2314565 | 0.05 | 0.50% |
| 2009-11-16 | 9.96 | 10.27 | 9.88 | 10.04 | 261841 | 2641226 | 0.10 | 1.01% |
| 2009-11-13 | 10.05 | 10.24 | 9.76 | 9.94 | 206486 | 2059791 | -0.18 | -1.78% |
| 2009-11-12 | 10.27 | 10.50 | 10.11 | 10.12 | 149618 | 1529502 | -0.15 | -1.46% |
| 2009-11-11 | 9.82 | 10.46 | 9.70 | 10.27 | 237215 | 2397594 | 0.35 | 3.53% |
| 2009-11-10 | 9.95 | 10.09 | 9.80 | 9.92 | 174060 | 1728020 | -0.08 | -0.80% |
| 2009-11-09 | 9.80 | 10.01 | 9.55 | 10.00 | 242076 | 2375886 | 0.11 | 1.11% |
| 2009-11-06 | 10.38 | 10.68 | 9.80 | 9.89 | 364351 | 3705324 | -0.40 | -3.89% |
| 2009-11-05 | 10.44 | 10.46 | 10.19 | 10.29 | 162241 | 1667706 | -0.11 | -1.06% |
| 2009-11-04 | 10.37 | 10.49 | 10.07 | 10.40 | 251656 | 2591762 | 0.03 | 0.29% |
| 2009-11-03 | 9.59 | 10.43 | 9.58 | 10.37 | 360698 | 3598978 | 0.79 | 8.25% |
| 2009-11-02 | 9.08 | 9.59 | 9.06 | 9.58 | 240736 | 2259748 | 0.25 | 2.68% |
| 2009-10-30 | 9.60 | 9.78 | 9.29 | 9.33 | 274775 | 2628478 | -0.09 | -0.95% |
| 2009-10-29 | 9.18 | 9.73 | 9.01 | 9.42 | 306893 | 2867612 | 0.07 | 0.75% |
| 2009-10-28 | 9.42 | 10.10 | 9.18 | 9.35 | 544888 | 5235063 | 0.01 | 0.11% |
| 2009-10-27 | 8.95 | 9.45 | 8.82 | 9.34 | 360611 | 3321102 | 0.41 | 4.59% |
| 2009-10-26 | 8.90 | 9.04 | 8.79 | 8.93 | 167758 | 1493016 | -0.02 | -0.22% |
| 2009-10-23 | 8.69 | 9.13 | 8.65 | 8.95 | 377609 | 3373980 | 0.17 | 1.94% |
| 2009-10-22 | 8.31 | 8.88 | 8.25 | 8.78 | 368896 | 3153384 | 0.47 | 5.66% |
| 2009-10-21 | 8.54 | 8.65 | 8.26 | 8.31 | 297558 | 2510680 | -0.15 | -1.77% |
| 2009-10-20 | 8.07 | 8.68 | 8.01 | 8.46 | 441503 | 3716360 | 0.43 | 5.36% |
| 2009-10-19 | 7.96 | 8.14 | 7.84 | 8.03 | 227898 | 1825027 | 0.05 | 0.63% |
| 2009-10-16 | 7.83 | 8.17 | 7.70 | 7.98 | 365587 | 2900595 | 0.09 | 1.14% |
| 2009-10-15 | 7.39 | 8.02 | 7.39 | 7.89 | 417704 | 3225839 | 0.53 | 7.20% |
| 2009-10-14 | 7.51 | 7.56 | 7.31 | 7.36 | 212086 | 1580334 | -0.11 | -1.47% |
| 2009-10-13 | 7.10 | 7.49 | 7.08 | 7.47 | 174720 | 1273193 | 0.26 | 3.61% |
| 2009-10-12 | 7.30 | 7.39 | 7.14 | 7.21 | 109148 | 793452 | -0.05 | -0.69% |
| 2009-10-09 | 7.10 | 7.29 | 6.98 | 7.26 | 119713 | 858088 | 0.31 | 4.46% |
| 2009-09-30 | 6.88 | 7.02 | 6.77 | 6.95 | 102506 | 706346 | 0.06 | 0.87% |
| 2009-09-29 | 7.11 | 7.15 | 6.58 | 6.89 | 141024 | 956919 | -0.25 | -3.50% |
| 2009-09-28 | 7.16 | 7.41 | 7.07 | 7.14 | 120815 | 874442 | 0.04 | 0.56% |
| N 2009-09-25 | 7.15 | 7.26 | 7.08 | 7.10 | 99602 | 713410 | -0.01 | -0.14% |
| 2009-09-24 | 7.26 | 7.27 | 6.95 | 7.11 | 150349 | 1072146 | -0.11 | -1.52% |
| 2009-09-23 | 7.21 | 7.48 | 7.17 | 7.22 | 205982 | 1509214 | -0.14 | -1.90% |
| 2009-09-22 | 7.30 | 7.56 | 7.16 | 7.36 | 231759 | 1702422 | 0.00 | 0.00% |
| 2009-09-21 | 7.17 | 7.38 | 6.83 | 7.36 | 234990 | 1672693 | 0.08 | 1.10% |
| 2009-09-18 | 7.39 | 7.69 | 7.12 | 7.28 | 352274 | 2602570 | -0.17 | -2.28% |
| 2009-09-17 | 7.18 | 7.47 | 7.12 | 7.45 | 555348 | 4065929 | 0.17 | 2.33% |
| 2009-09-16 | 6.68 | 7.28 | 6.68 | 7.28 | 813761 | 5829541 | 0.66 | 9.97% |
| 2009-09-15 | 6.64 | 6.68 | 6.52 | 6.62 | 159414 | 1052661 | -0.04 | -0.60% |
| 2009-09-14 | 6.40 | 6.68 | 6.36 | 6.66 | 224339 | 1465412 | 0.26 | 4.06% |
| 2009-09-11 | 6.31 | 6.48 | 6.28 | 6.40 | 134626 | 859997 | 0.03 | 0.47% |
| 2009-09-10 | 6.40 | 6.54 | 6.35 | 6.37 | 275528 | 1774644 | 0.02 | 0.32% |
| 2009-09-09 | 6.33 | 6.37 | 6.17 | 6.35 | 157484 | 990623 | 0.02 | 0.32% |
| 2009-09-08 | 6.18 | 6.34 | 6.09 | 6.33 | 161894 | 1010820 | 0.10 | 1.60% |
| 2009-09-07 | 6.28 | 6.47 | 6.15 | 6.23 | 136057 | 858663 | -0.02 | -0.32% |
| 2009-09-04 | 6.04 | 6.26 | 6.00 | 6.25 | 136663 | 843298 | 0.20 | 3.31% |
| 2009-09-03 | 5.75 | 6.09 | 5.70 | 6.05 | 108922 | 646998 | 0.33 | 5.77% |
| 2009-09-02 | 5.68 | 5.78 | 5.58 | 5.72 | 65656 | 373495 | 0.03 | 0.53% |
| 2009-09-01 | 5.87 | 6.03 | 5.68 | 5.69 | 117932 | 686396 | -0.18 | -3.07% |
| 2009-08-31 | 6.44 | 6.48 | 5.87 | 5.87 | 160922 | 985334 | -0.65 | -9.97% |
| N 2009-08-28 | 6.50 | 6.66 | 6.34 | 6.52 | 218925 | 1430402 | -0.01 | -0.15% |
| 2009-08-27 | 6.69 | 6.70 | 6.38 | 6.53 | 236945 | 1552391 | 0.01 | 0.15% |
| N 2009-08-26 | 6.23 | 6.62 | 6.17 | 6.52 | 136639 | 884716 | 0.27 | 4.32% |
| 2009-08-25 | 6.49 | 6.50 | 6.11 | 6.25 | 132903 | 829050 | -0.26 | -3.99% |
| 2009-08-24 | 6.40 | 6.60 | 6.33 | 6.51 | 188028 | 1219425 | 0.14 | 2.20% |
| 2009-08-21 | 6.12 | 6.46 | 6.03 | 6.37 | 160796 | 1003082 | 0.26 | 4.25% |
| 2009-08-20 | 5.88 | 6.13 | 5.88 | 6.11 | 101132 | 609283 | 0.23 | 3.91% |
| 2009-08-19 | 6.32 | 6.33 | 5.82 | 5.88 | 116010 | 710625 | -0.41 | -6.52% |
| 2009-08-18 | 6.00 | 6.35 | 5.99 | 6.29 | 134591 | 832057 | 0.22 | 3.62% |
| 2009-08-17 | 6.23 | 6.29 | 5.85 | 6.07 | 139255 | 849843 | -0.24 | -3.80% |
| 2009-08-14 | 6.90 | 6.97 | 6.27 | 6.31 | 135757 | 894856 | -0.64 | -9.21% |
| 2009-08-13 | 6.98 | 7.07 | 6.76 | 6.95 | 91142 | 628537 | -0.03 | -0.43% |
| 2009-08-12 | 7.21 | 7.32 | 6.95 | 6.98 | 174806 | 1250785 | -0.19 | -2.65% |
| 2009-08-11 | 7.14 | 7.26 | 7.04 | 7.17 | 111668 | 801567 | 0.06 | 0.84% |
| 2009-08-10 | 7.11 | 7.19 | 6.95 | 7.11 | 134165 | 947499 | 0.07 | 0.99% |
| 2009-08-07 | 7.35 | 7.43 | 7.00 | 7.04 | 224124 | 1614574 | -0.33 | -4.48% |
| 2009-08-06 | 7.70 | 7.78 | 7.28 | 7.37 | 434073 | 3216746 | -0.51 | -6.47% |
| 2009-08-05 | 7.73 | 8.04 | 7.71 | 7.88 | 207857 | 1634892 | 0.04 | 0.51% |
| 2009-08-04 | 7.93 | 7.94 | 7.61 | 7.84 | 236704 | 1830457 | -0.12 | -1.51% |
| 2009-08-03 | 8.10 | 8.10 | 7.81 | 7.96 | 280155 | 2214772 | -0.12 | -1.49% |
| 2009-07-31 | 7.70 | 8.16 | 7.63 | 8.08 | 314425 | 2493325 | 0.40 | 5.21% |
| 2009-07-30 | 7.58 | 7.88 | 7.26 | 7.68 | 246756 | 1871586 | 0.05 | 0.66% |
| 2009-07-29 | 7.87 | 8.09 | 7.18 | 7.63 | 339757 | 2632044 | -0.29 | -3.66% |
| N 2009-07-28 | 7.84 | 8.00 | 7.64 | 7.92 | 291634 | 2273461 | 0.09 | 1.15% |
| 2009-07-27 | 7.58 | 8.19 | 7.53 | 7.83 | 564199 | 4453684 | 0.29 | 3.85% |
| N 2009-07-24 | 6.98 | 7.68 | 6.94 | 7.54 | 682756 | 5018206 | 0.49 | 6.95% |
| N 2009-07-23 | 6.65 | 7.10 | 6.58 | 7.05 | 488520 | 3354510 | 0.40 | 6.01% |
| 2009-07-22 | 6.60 | 6.77 | 6.56 | 6.65 | 222362 | 1482473 | 0.02 | 0.30% |
| N 2009-07-21 | 6.78 | 6.85 | 6.58 | 6.63 | 351375 | 2361019 | -0.31 | -4.47% |
| N 2009-07-20 | 6.51 | 7.00 | 6.45 | 6.94 | 517125 | 3502968 | 0.41 | 6.28% |
| 2009-07-17 | 6.50 | 6.62 | 6.40 | 6.53 | 151022 | 982636 | 0.03 | 0.46% |
| 2009-07-16 | 6.73 | 6.77 | 6.41 | 6.50 | 210886 | 1386733 | -0.20 | -2.98% |
| 2009-07-15 | 6.64 | 6.78 | 6.57 | 6.70 | 228742 | 1527997 | 0.06 | 0.90% |
| 2009-07-14 | 6.63 | 6.70 | 6.53 | 6.64 | 201654 | 1329007 | 0.01 | 0.15% |
| 2009-07-13 | 6.60 | 6.80 | 6.60 | 6.63 | 322210 | 2156217 | 0.03 | 0.46% |
| 2009-07-10 | 6.48 | 6.66 | 6.40 | 6.60 | 249163 | 1624287 | 0.11 | 1.70% |
| 2009-07-09 | 6.43 | 6.55 | 6.31 | 6.49 | 215187 | 1382424 | 0.09 | 1.41% |
| 2009-07-08 | 6.36 | 6.48 | 6.30 | 6.40 | 121613 | 776525 | 0.04 | 0.63% |
| 2009-07-07 | 6.41 | 6.48 | 6.28 | 6.36 | 140170 | 893018 | -0.09 | -1.40% |
| 2009-07-06 | 6.70 | 6.71 | 6.28 | 6.45 | 325891 | 2099541 | -0.27 | -4.02% |
| 2009-07-03 | 6.56 | 6.82 | 6.52 | 6.72 | 313863 | 2090332 | -0.01 | -0.15% |
| 2009-07-02 | 6.38 | 6.93 | 6.33 | 6.73 | 818633 | 5474622 | 0.43 | 6.83% |
| 2009-07-01 | 6.10 | 6.35 | 5.95 | 6.30 | 289163 | 1786503 | 0.15 | 2.44% |
| 2009-06-29 | 6.00 | 6.22 | 5.95 | 6.15 | 162786 | 994222 | 0.14 | 2.33% |
| 2009-06-26 | 6.11 | 6.15 | 5.92 | 6.01 | 126534 | 761209 | -0.12 | -1.96% |
| 2009-06-25 | 6.04 | 6.20 | 6.01 | 6.13 | 221213 | 1353655 | 0.12 | 2.00% |
| 2009-06-24 | 5.94 | 6.02 | 5.89 | 6.01 | 118097 | 704122 | 0.03 | 0.50% |
| 2009-06-23 | 5.89 | 6.05 | 5.85 | 5.98 | 168782 | 1005354 | 0.03 | 0.50% |
| 2009-06-22 | 6.07 | 6.11 | 5.88 | 5.95 | 211717 | 1266926 | -0.12 | -1.98% |
| 2009-06-19 | 6.14 | 6.25 | 6.00 | 6.07 | 217502 | 1323730 | -0.13 | -2.10% |
| 2009-06-18 | 6.30 | 6.48 | 6.15 | 6.20 | 226371 | 1424079 | -0.14 | -2.21% |
| 2009-06-17 | 6.32 | 6.43 | 6.26 | 6.34 | 121776 | 770929 | 0.04 | 0.64% |
| 2009-06-16 | 6.30 | 6.45 | 6.27 | 6.30 | 168322 | 1067643 | -0.08 | -1.25% |
| 2009-06-15 | 6.05 | 6.45 | 5.92 | 6.38 | 269831 | 1691675 | 0.35 | 5.80% |
| N 2009-06-12 | 6.20 | 6.29 | 5.90 | 6.03 | 203853 | 1240049 | -0.19 | -3.06% |
| 2009-06-11 | 6.35 | 6.50 | 6.20 | 6.22 | 311422 | 1980455 | -0.02 | -0.32% |
| 2009-06-10 | 6.03 | 6.39 | 5.97 | 6.24 | 341851 | 2121835 | 0.15 | 2.46% |
| 2009-06-09 | 5.95 | 6.18 | 5.71 | 6.09 | 279899 | 1677320 | 0.14 | 2.35% |
| 2009-06-08 | 6.11 | 6.16 | 5.83 | 5.95 | 227197 | 1359912 | -0.13 | -2.14% |
| 2009-06-05 | 6.05 | 6.37 | 6.05 | 6.08 | 460619 | 2847529 | 0.07 | 1.17% |
| 2009-06-04 | 6.10 | 6.15 | 5.90 | 6.01 | 292241 | 1759329 | -0.07 | -1.15% |
| 2009-06-03 | 5.80 | 6.15 | 5.66 | 6.08 | 419929 | 2495026 | 0.30 | 5.19% |
| 2009-06-02 | 5.79 | 5.91 | 5.64 | 5.78 | 287983 | 1661782 | 0.00 | 0.00% |
| 2009-06-01 | 5.88 | 6.03 | 5.76 | 5.78 | 472336 | 2764377 | -0.12 | -2.03% |
