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 | 10.90 | 11.35 | 10.90 | 11.29 | 430723 | 4815637 | 0.30 | 2.73% |
| 2009-11-24 | 11.73 | 11.73 | 10.90 | 10.99 | 544908 | 6171151 | -0.75 | -6.39% |
| 2009-11-23 | 11.34 | 11.80 | 11.31 | 11.74 | 496597 | 5727154 | 0.27 | 2.35% |
| 2009-11-20 | 11.50 | 11.77 | 11.34 | 11.47 | 438752 | 5056469 | -0.08 | -0.69% |
| 2009-11-19 | 11.13 | 11.63 | 11.05 | 11.55 | 482873 | 5511114 | 0.27 | 2.39% |
| 2009-11-18 | 11.20 | 11.58 | 10.99 | 11.28 | 609660 | 6871320 | 0.15 | 1.35% |
| 2009-11-17 | 11.15 | 11.26 | 10.95 | 11.13 | 748386 | 8294934 | -0.10 | -0.89% |
| 2009-11-16 | 10.35 | 11.32 | 10.35 | 11.23 | 1297351 | 14300208 | 0.94 | 9.13% |
| 2009-11-13 | 9.54 | 10.29 | 9.44 | 10.29 | 1410701 | 14180364 | 0.94 | 10.05% |
| 2009-11-12 | 9.18 | 9.59 | 9.09 | 9.35 | 494351 | 4626040 | 0.26 | 2.86% |
| 2009-11-11 | 9.03 | 9.14 | 8.90 | 9.09 | 137292 | 1242688 | 0.07 | 0.78% |
| 2009-11-10 | 8.92 | 9.16 | 8.92 | 9.02 | 229539 | 2076447 | 0.03 | 0.33% |
| 2009-11-09 | 8.99 | 9.00 | 8.78 | 8.99 | 237981 | 2110115 | -0.04 | -0.44% |
| 2009-11-06 | 9.20 | 9.32 | 8.99 | 9.03 | 324180 | 2950680 | -0.14 | -1.53% |
| 2009-11-05 | 9.13 | 9.33 | 8.98 | 9.17 | 442175 | 4062128 | 0.02 | 0.22% |
| 2009-11-04 | 8.75 | 9.25 | 8.70 | 9.15 | 631706 | 5725190 | 0.40 | 4.57% |
| 2009-11-03 | 8.75 | 8.90 | 8.58 | 8.75 | 400241 | 3491703 | 0.02 | 0.23% |
| 2009-11-02 | 8.37 | 8.85 | 8.30 | 8.73 | 467423 | 4068600 | 0.25 | 2.95% |
| 2009-10-30 | 8.32 | 8.59 | 8.25 | 8.48 | 219030 | 1852440 | 0.22 | 2.66% |
| 2009-10-29 | 8.15 | 8.44 | 8.08 | 8.26 | 165166 | 1370313 | -0.01 | -0.12% |
| 2009-10-28 | 8.34 | 8.40 | 8.14 | 8.27 | 117550 | 969802 | -0.07 | -0.84% |
| 2009-10-27 | 8.62 | 8.62 | 8.31 | 8.34 | 205009 | 1729581 | -0.37 | -4.25% |
| 2009-10-26 | 8.54 | 8.84 | 8.54 | 8.71 | 297885 | 2585639 | 0.18 | 2.11% |
| 2009-10-23 | 8.57 | 8.67 | 8.40 | 8.53 | 227640 | 1947906 | -0.03 | -0.35% |
| 2009-10-22 | 8.55 | 8.65 | 8.43 | 8.56 | 162394 | 1390895 | 0.04 | 0.47% |
| 2009-10-21 | 8.58 | 8.67 | 8.45 | 8.52 | 211821 | 1814360 | -0.06 | -0.70% |
| 2009-10-20 | 8.59 | 8.67 | 8.51 | 8.58 | 303495 | 2600984 | 0.03 | 0.35% |
| 2009-10-19 | 8.38 | 8.58 | 8.28 | 8.55 | 340068 | 2868085 | 0.16 | 1.91% |
| 2009-10-16 | 8.13 | 8.54 | 8.05 | 8.39 | 446877 | 3726618 | 0.09 | 1.08% |
| 2009-10-15 | 8.23 | 8.34 | 8.12 | 8.30 | 209799 | 1729911 | 0.12 | 1.47% |
| 2009-10-14 | 8.18 | 8.35 | 8.10 | 8.18 | 270091 | 2222041 | 0.00 | 0.00% |
| 2009-10-13 | 8.01 | 8.20 | 8.00 | 8.18 | 129934 | 1050073 | 0.11 | 1.36% |
| 2009-10-12 | 8.25 | 8.28 | 8.00 | 8.07 | 146441 | 1185837 | -0.16 | -1.94% |
| 2009-10-09 | 8.11 | 8.24 | 8.06 | 8.23 | 102116 | 833799 | 0.25 | 3.13% |
| 2009-09-30 | 7.96 | 8.08 | 7.92 | 7.98 | 70380 | 562322 | 0.12 | 1.53% |
| 2009-09-29 | 8.10 | 8.11 | 7.78 | 7.86 | 89241 | 705712 | -0.19 | -2.36% |
| 2009-09-28 | 8.15 | 8.33 | 7.95 | 8.05 | 114017 | 930694 | -0.07 | -0.86% |
| 2009-09-25 | 8.13 | 8.19 | 8.00 | 8.12 | 84780 | 687728 | 0.00 | 0.00% |
| 2009-09-24 | 8.20 | 8.22 | 7.89 | 8.12 | 150229 | 1215377 | -0.10 | -1.22% |
| 2009-09-23 | 8.50 | 8.57 | 8.12 | 8.22 | 190244 | 1587406 | -0.33 | -3.86% |
| 2009-09-22 | 8.85 | 8.88 | 8.53 | 8.55 | 268143 | 2339672 | -0.35 | -3.93% |
| N 2009-09-21 | 8.50 | 8.96 | 8.50 | 8.90 | 561683 | 4916872 | 0.43 | 5.08% |
| N 2009-09-18 | 8.40 | 8.68 | 8.36 | 8.47 | 431651 | 3676858 | 0.08 | 0.95% |
| 2009-09-17 | 8.27 | 8.44 | 8.26 | 8.39 | 193450 | 1618101 | 0.12 | 1.45% |
| 2009-09-16 | 8.37 | 8.39 | 8.17 | 8.27 | 151072 | 1248366 | -0.12 | -1.43% |
| 2009-09-15 | 8.35 | 8.47 | 8.28 | 8.39 | 212095 | 1781654 | 0.04 | 0.48% |
| 2009-09-14 | 8.26 | 8.44 | 8.21 | 8.35 | 200271 | 1668434 | 0.11 | 1.33% |
| 2009-09-11 | 8.05 | 8.28 | 8.04 | 8.24 | 139823 | 1147749 | 0.12 | 1.48% |
| 2009-09-10 | 8.29 | 8.32 | 8.08 | 8.12 | 144625 | 1182432 | -0.22 | -2.64% |
| 2009-09-09 | 8.30 | 8.38 | 8.14 | 8.34 | 312661 | 2582480 | 0.04 | 0.48% |
| 2009-09-08 | 8.46 | 8.46 | 8.16 | 8.30 | 361599 | 2988934 | -0.17 | -2.01% |
| 2009-09-07 | 8.35 | 8.80 | 8.26 | 8.47 | 292381 | 2503016 | 0.20 | 2.42% |
| 2009-09-04 | 8.20 | 8.40 | 8.06 | 8.27 | 175905 | 1449512 | 0.07 | 0.85% |
| 2009-09-03 | 7.94 | 8.28 | 7.85 | 8.20 | 142693 | 1156690 | 0.25 | 3.15% |
| 2009-09-02 | 8.01 | 8.01 | 7.81 | 7.95 | 92169 | 727941 | -0.07 | -0.87% |
| N 2009-09-01 | 7.82 | 8.04 | 7.74 | 8.02 | 187310 | 1479085 | -0.34 | -4.07% |
| 2009-08-28 | 8.48 | 8.54 | 8.15 | 8.36 | 161288 | 1340005 | -0.16 | -1.88% |
| 2009-08-27 | 8.40 | 8.81 | 8.39 | 8.52 | 274942 | 2365740 | 0.02 | 0.23% |
| N 2009-08-26 | 8.10 | 8.52 | 8.02 | 8.50 | 242292 | 2016297 | 0.38 | 4.68% |
| N 2009-08-25 | 8.26 | 8.26 | 7.90 | 8.12 | 211436 | 1702567 | -0.15 | -1.81% |
| N 2009-08-24 | 8.12 | 8.40 | 8.00 | 8.27 | 269028 | 2211645 | 0.27 | 3.38% |
| N 2009-08-21 | 7.91 | 8.00 | 7.80 | 8.00 | 189151 | 1495294 | 0.06 | 0.76% |
| N 2009-08-20 | 7.75 | 7.99 | 7.58 | 7.94 | 172952 | 1347441 | 0.21 | 2.72% |
| 2009-08-19 | 8.12 | 8.19 | 7.65 | 7.73 | 196232 | 1566555 | -0.19 | -2.40% |
| N 2009-08-18 | 7.62 | 7.96 | 7.62 | 7.92 | 136657 | 1072319 | 0.13 | 1.67% |
| N 2009-08-17 | 8.18 | 8.37 | 7.73 | 7.79 | 228145 | 1838386 | -0.51 | -6.14% |
| N 2009-08-14 | 8.80 | 8.88 | 8.23 | 8.30 | 280771 | 2386043 | -0.64 | -7.16% |
| N 2009-08-13 | 9.00 | 9.04 | 8.70 | 8.94 | 321456 | 2842331 | -0.45 | -4.79% |
| N 2009-08-11 | 9.64 | 9.68 | 9.35 | 9.39 | 261613 | 2481417 | -0.24 | -2.49% |
| 2009-08-10 | 9.41 | 9.65 | 9.23 | 9.63 | 412215 | 3907044 | 0.35 | 3.77% |
| 2009-08-07 | 9.41 | 9.57 | 9.23 | 9.28 | 302885 | 2839363 | -0.18 | -1.90% |
| N 2009-08-06 | 9.20 | 9.70 | 9.15 | 9.46 | 628598 | 5968521 | 0.15 | 1.61% |
| N 2009-08-05 | 9.24 | 9.60 | 9.17 | 9.31 | 494194 | 4642674 | 0.16 | 1.75% |
| N 2009-08-04 | 8.99 | 9.21 | 8.74 | 9.15 | 287951 | 2577897 | 0.23 | 2.58% |
| N 2009-08-03 | 8.86 | 8.96 | 8.74 | 8.92 | 191896 | 1701135 | 0.09 | 1.02% |
| 2009-07-31 | 8.64 | 8.88 | 8.50 | 8.83 | 235307 | 2046546 | 0.24 | 2.79% |
| 2009-07-30 | 8.63 | 8.85 | 8.35 | 8.59 | 269489 | 2305406 | -0.09 | -1.04% |
| 2009-07-29 | 9.28 | 9.36 | 8.38 | 8.68 | 315156 | 2829766 | -0.63 | -6.77% |
| N 2009-07-28 | 9.27 | 9.33 | 9.13 | 9.31 | 236762 | 2180482 | 0.03 | 0.32% |
| N 2009-07-27 | 9.15 | 9.37 | 9.10 | 9.28 | 308174 | 2836640 | 0.13 | 1.42% |
| 2009-07-24 | 9.38 | 9.45 | 9.01 | 9.15 | 318049 | 2924056 | -0.21 | -2.24% |
| 2009-07-23 | 9.41 | 9.45 | 9.20 | 9.36 | 260608 | 2426013 | -0.06 | -0.64% |
| 2009-07-22 | 9.32 | 9.55 | 9.31 | 9.42 | 283028 | 2658780 | 0.06 | 0.64% |
| 2009-07-21 | 9.69 | 9.69 | 9.35 | 9.36 | 410033 | 3895849 | -0.37 | -3.80% |
| 2009-07-20 | 9.58 | 10.10 | 9.57 | 9.73 | 712865 | 7009740 | 0.34 | 3.62% |
| N 2009-07-17 | 9.32 | 9.47 | 9.20 | 9.39 | 343911 | 3209152 | 0.09 | 0.97% |
| 2009-07-16 | 9.15 | 9.65 | 9.12 | 9.30 | 670932 | 6317580 | 0.14 | 1.53% |
| 2009-07-15 | 9.16 | 9.25 | 8.99 | 9.16 | 504062 | 4591674 | 0.05 | 0.55% |
| 2009-07-14 | 8.98 | 9.17 | 8.93 | 9.11 | 412097 | 3723793 | 0.19 | 2.13% |
| 2009-07-13 | 8.91 | 9.03 | 8.90 | 8.92 | 244980 | 2194540 | 0.03 | 0.34% |
| 2009-07-10 | 9.05 | 9.05 | 8.80 | 8.89 | 273179 | 2430228 | -0.11 | -1.22% |
| N 2009-07-09 | 8.99 | 9.19 | 8.90 | 9.00 | 393083 | 3546888 | 0.10 | 1.12% |
| N 2009-07-08 | 8.99 | 9.08 | 8.83 | 8.90 | 257157 | 2295377 | -0.12 | -1.33% |
| 2009-07-07 | 8.80 | 9.08 | 8.75 | 9.02 | 459081 | 4122022 | 0.22 | 2.50% |
| 2009-07-06 | 8.93 | 8.94 | 8.71 | 8.80 | 236682 | 2084832 | -0.10 | -1.12% |
| 2009-07-03 | 8.74 | 9.09 | 8.67 | 8.90 | 425005 | 3792610 | 0.14 | 1.60% |
| 2009-07-02 | 8.56 | 8.79 | 8.47 | 8.76 | 375518 | 3234374 | 0.29 | 3.42% |
| N 2009-07-01 | 8.48 | 8.60 | 8.39 | 8.47 | 193054 | 1633176 | 0.06 | 0.71% |
| 2009-06-30 | 8.52 | 8.60 | 8.37 | 8.41 | 174917 | 1479978 | -0.09 | -1.06% |
| 2009-06-29 | 8.59 | 8.66 | 8.41 | 8.50 | 231454 | 1973995 | 0.03 | 0.35% |
| 2009-06-26 | 8.41 | 8.54 | 8.40 | 8.47 | 188044 | 1592094 | 0.09 | 1.07% |
| 2009-06-25 | 8.56 | 8.56 | 8.30 | 8.38 | 219940 | 1853159 | -0.17 | -1.99% |
| 2009-06-24 | 8.55 | 8.57 | 8.45 | 8.55 | 144842 | 1230387 | 0.04 | 0.47% |
| 2009-06-23 | 8.44 | 8.60 | 8.40 | 8.51 | 119674 | 1019651 | -0.01 | -0.12% |
| N 2009-06-22 | 8.76 | 8.76 | 8.50 | 8.52 | 325951 | 2790104 | -0.26 | -2.96% |
| 2009-06-19 | 9.00 | 9.28 | 8.77 | 8.78 | 443340 | 4000136 | -0.19 | -2.12% |
| 2009-06-18 | 9.04 | 9.10 | 8.85 | 8.97 | 330536 | 2951364 | -0.04 | -0.44% |
| 2009-06-17 | 8.79 | 9.10 | 8.75 | 9.01 | 494920 | 4447175 | 0.23 | 2.62% |
| 2009-06-16 | 8.78 | 8.87 | 8.64 | 8.78 | 317665 | 2791295 | -0.02 | -0.23% |
| 2009-06-15 | 8.72 | 8.82 | 8.52 | 8.80 | 385156 | 3355264 | 0.20 | 2.33% |
| 2009-06-12 | 8.51 | 8.84 | 8.51 | 8.60 | 513389 | 4453961 | 0.10 | 1.18% |
| 2009-06-11 | 8.25 | 8.66 | 8.23 | 8.50 | 418990 | 3555509 | 0.24 | 2.91% |
| 2009-06-10 | 8.23 | 8.34 | 8.14 | 8.26 | 160673 | 1323198 | 0.04 | 0.49% |
| 2009-06-09 | 8.35 | 8.39 | 8.08 | 8.22 | 197114 | 1613583 | -0.13 | -1.56% |
| 2009-06-08 | 8.56 | 8.57 | 8.33 | 8.35 | 189205 | 1601156 | -0.13 | -1.53% |
| 2009-06-05 | 8.35 | 8.57 | 8.29 | 8.48 | 305845 | 2592625 | 0.10 | 1.19% |
| 2009-06-04 | 8.31 | 8.48 | 8.26 | 8.38 | 168069 | 1404177 | 0.06 | 0.72% |
| 2009-06-03 | 8.37 | 8.40 | 8.25 | 8.32 | 186621 | 1551024 | -0.09 | -1.07% |
| 2009-06-02 | 8.33 | 8.45 | 8.28 | 8.41 | 251039 | 2102666 | 0.10 | 1.20% |
| 2009-06-01 | 8.24 | 8.37 | 8.16 | 8.31 | 172338 | 1425770 | 0.13 | 1.59% |
| N 2009-05-27 | 8.28 | 8.36 | 8.13 | 8.18 | 152892 | 1253302 | -0.10 | -1.21% |
| 2009-05-25 | 8.25 | 8.32 | 8.15 | 8.28 | 146518 | 1205773 | -0.12 | -1.43% |
