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 | 9.80 | 10.04 | 9.74 | 10.01 | 43743 | 433825 | 0.16 | 1.62% |
| 2009-11-24 | 10.52 | 10.55 | 9.80 | 9.85 | 71914 | 733461 | -0.67 | -6.37% |
| 2009-11-23 | 10.26 | 10.54 | 10.22 | 10.52 | 67074 | 697947 | 0.27 | 2.63% |
| 2009-11-20 | 10.27 | 10.35 | 10.17 | 10.25 | 36508 | 374817 | -0.07 | -0.68% |
| 2009-11-19 | 10.28 | 10.37 | 10.14 | 10.32 | 36244 | 372132 | 0.07 | 0.68% |
| 2009-11-18 | 10.25 | 10.32 | 10.10 | 10.25 | 41513 | 423337 | -0.07 | -0.68% |
| 2009-11-17 | 10.38 | 10.42 | 10.19 | 10.32 | 35727 | 367409 | -0.05 | -0.48% |
| 2009-11-16 | 10.33 | 10.50 | 10.31 | 10.37 | 60857 | 633944 | 0.13 | 1.27% |
| 2009-11-13 | 10.18 | 10.27 | 9.95 | 10.24 | 42624 | 431914 | 0.04 | 0.39% |
| 2009-11-12 | 10.11 | 10.42 | 10.05 | 10.20 | 59914 | 614786 | 0.15 | 1.49% |
| 2009-11-11 | 10.08 | 10.20 | 9.94 | 10.05 | 37374 | 376339 | -0.06 | -0.59% |
| 2009-11-10 | 10.26 | 10.30 | 10.10 | 10.11 | 42495 | 433633 | -0.15 | -1.46% |
| 2009-11-09 | 9.85 | 10.36 | 9.77 | 10.26 | 101460 | 1023273 | 0.39 | 3.95% |
| 2009-11-06 | 10.01 | 10.29 | 9.81 | 9.87 | 68735 | 689807 | -0.13 | -1.30% |
| 2009-11-05 | 9.89 | 10.20 | 9.85 | 10.00 | 101806 | 1021056 | 0.12 | 1.22% |
| 2009-11-04 | 9.71 | 9.94 | 9.55 | 9.88 | 81288 | 795800 | 0.20 | 2.07% |
| 2009-11-03 | 9.63 | 9.77 | 9.51 | 9.68 | 67935 | 655518 | 0.10 | 1.04% |
| 2009-11-02 | 9.09 | 9.65 | 9.05 | 9.58 | 72020 | 684293 | 0.37 | 4.02% |
| 2009-10-30 | 9.10 | 9.39 | 9.03 | 9.21 | 35527 | 328775 | 0.17 | 1.88% |
| 2009-10-29 | 9.08 | 9.19 | 9.01 | 9.04 | 17979 | 163674 | -0.18 | -1.95% |
| 2009-10-28 | 9.25 | 9.29 | 9.07 | 9.22 | 25250 | 231667 | -0.04 | -0.43% |
| 2009-10-27 | 9.14 | 9.51 | 8.95 | 9.26 | 74394 | 691061 | 0.10 | 1.09% |
| 2009-10-26 | 9.19 | 9.20 | 9.08 | 9.16 | 25825 | 235985 | -0.04 | -0.43% |
| 2009-10-23 | 9.10 | 9.48 | 9.09 | 9.20 | 52254 | 484685 | 0.19 | 2.11% |
| 2009-10-22 | 8.97 | 9.07 | 8.90 | 9.01 | 20909 | 187550 | 0.04 | 0.45% |
| 2009-10-21 | 9.08 | 9.10 | 8.95 | 8.97 | 21505 | 193709 | -0.10 | -1.10% |
| 2009-10-20 | 9.02 | 9.08 | 8.96 | 9.07 | 28206 | 254957 | 0.09 | 1.00% |
| 2009-10-19 | 8.82 | 9.00 | 8.82 | 8.98 | 21281 | 190474 | 0.13 | 1.47% |
| 2009-10-16 | 8.88 | 8.95 | 8.71 | 8.85 | 15395 | 135534 | 0.00 | 0.00% |
| 2009-10-15 | 8.86 | 8.94 | 8.76 | 8.85 | 15581 | 137915 | 0.00 | 0.00% |
| 2009-10-14 | 8.80 | 8.97 | 8.76 | 8.85 | 25382 | 225845 | 0.05 | 0.57% |
| 2009-10-13 | 8.65 | 8.83 | 8.63 | 8.80 | 11596 | 101241 | 0.10 | 1.15% |
| 2009-10-12 | 8.67 | 8.88 | 8.59 | 8.70 | 18741 | 163911 | 0.03 | 0.35% |
| 2009-10-09 | 8.41 | 8.67 | 8.41 | 8.67 | 19855 | 170284 | 0.32 | 3.83% |
| 2009-09-30 | 8.35 | 8.47 | 8.32 | 8.35 | 10397 | 87318 | 0.01 | 0.12% |
| 2009-09-29 | 8.40 | 8.47 | 8.21 | 8.34 | 16273 | 135469 | -0.04 | -0.48% |
| 2009-09-28 | 8.63 | 8.80 | 8.31 | 8.38 | 17891 | 153179 | -0.23 | -2.67% |
| 2009-09-25 | 8.69 | 8.72 | 8.52 | 8.61 | 13052 | 112853 | -0.04 | -0.46% |
| 2009-09-24 | 8.63 | 8.78 | 8.41 | 8.65 | 16501 | 142094 | -0.04 | -0.46% |
| 2009-09-23 | 8.91 | 9.04 | 8.66 | 8.69 | 18140 | 160546 | -0.21 | -2.36% |
| 2009-09-22 | 9.20 | 9.27 | 8.88 | 8.90 | 22722 | 206394 | -0.30 | -3.26% |
| 2009-09-21 | 8.88 | 9.21 | 8.80 | 9.20 | 28586 | 256764 | 0.07 | 0.77% |
| 2009-09-18 | 9.53 | 9.67 | 9.03 | 9.13 | 41502 | 388725 | -0.36 | -3.79% |
| 2009-09-17 | 9.40 | 9.59 | 9.36 | 9.49 | 42524 | 403264 | 0.11 | 1.17% |
| 2009-09-16 | 9.33 | 9.45 | 9.21 | 9.38 | 35734 | 334506 | 0.00 | 0.00% |
| 2009-09-15 | 9.26 | 9.44 | 9.16 | 9.38 | 37465 | 348703 | 0.12 | 1.30% |
| 2009-09-14 | 9.14 | 9.31 | 9.14 | 9.26 | 32123 | 296632 | 0.14 | 1.53% |
| 2009-09-11 | 9.05 | 9.20 | 9.05 | 9.12 | 24485 | 223796 | 0.03 | 0.33% |
| 2009-09-10 | 9.03 | 9.31 | 9.01 | 9.09 | 25720 | 235242 | 0.04 | 0.44% |
| 2009-09-09 | 9.18 | 9.19 | 8.94 | 9.05 | 27308 | 247716 | -0.14 | -1.52% |
| 2009-09-08 | 9.19 | 9.28 | 8.90 | 9.19 | 50465 | 458302 | -0.14 | -1.50% |
| 2009-09-07 | 9.08 | 9.91 | 9.04 | 9.33 | 102677 | 959718 | 0.23 | 2.53% |
| 2009-09-04 | 8.48 | 9.35 | 8.41 | 9.10 | 56283 | 496108 | 0.60 | 7.06% |
| 2009-09-03 | 8.23 | 8.57 | 8.23 | 8.50 | 26885 | 226113 | 0.30 | 3.66% |
| 2009-09-02 | 8.15 | 8.28 | 8.12 | 8.20 | 8391 | 68736 | 0.05 | 0.61% |
| 2009-09-01 | 8.17 | 8.33 | 8.12 | 8.15 | 14767 | 120936 | 0.02 | 0.25% |
| 2009-08-31 | 8.60 | 8.61 | 8.12 | 8.13 | 25932 | 216664 | -0.61 | -6.98% |
| 2009-08-28 | 8.81 | 8.96 | 8.63 | 8.74 | 23671 | 208106 | -0.12 | -1.35% |
| 2009-08-27 | 8.65 | 8.95 | 8.60 | 8.86 | 32004 | 281958 | 0.13 | 1.49% |
| 2009-08-26 | 8.43 | 8.76 | 8.38 | 8.73 | 28043 | 242610 | 0.26 | 3.07% |
| 2009-08-25 | 8.62 | 8.70 | 8.30 | 8.47 | 25584 | 216023 | -0.24 | -2.75% |
| 2009-08-24 | 8.66 | 8.77 | 8.51 | 8.71 | 26471 | 229673 | 0.02 | 0.23% |
| 2009-08-21 | 8.36 | 8.89 | 8.26 | 8.69 | 38327 | 327849 | 0.34 | 4.07% |
| 2009-08-20 | 8.18 | 8.37 | 8.08 | 8.35 | 20391 | 168513 | 0.21 | 2.58% |
| N 2009-08-19 | 8.75 | 8.76 | 8.08 | 8.14 | 21577 | 181255 | -0.59 | -6.76% |
| 2009-08-18 | 8.54 | 8.77 | 8.53 | 8.73 | 20260 | 175314 | 0.17 | 1.99% |
| 2009-08-17 | 8.91 | 9.08 | 8.55 | 8.56 | 37510 | 331649 | -0.36 | -4.04% |
| 2009-08-14 | 9.47 | 9.52 | 8.90 | 8.92 | 43326 | 396359 | -0.52 | -5.51% |
| 2009-08-13 | 9.59 | 9.69 | 9.36 | 9.44 | 35176 | 333666 | -0.07 | -0.74% |
| 2009-08-12 | 10.05 | 10.08 | 9.48 | 9.51 | 61270 | 600213 | -0.59 | -5.84% |
| 2009-08-11 | 9.90 | 10.15 | 9.82 | 10.10 | 83412 | 834811 | 0.26 | 2.64% |
| 2009-08-10 | 9.65 | 10.00 | 9.60 | 9.84 | 51825 | 508289 | 0.27 | 2.82% |
| 2009-08-07 | 9.70 | 9.90 | 9.55 | 9.57 | 35629 | 346616 | -0.19 | -1.95% |
| 2009-08-06 | 9.98 | 9.98 | 9.61 | 9.76 | 53298 | 522492 | -0.34 | -3.37% |
| 2009-08-05 | 9.77 | 10.10 | 9.75 | 10.10 | 97694 | 971765 | 0.38 | 3.91% |
| 2009-08-04 | 9.90 | 9.90 | 9.64 | 9.72 | 52734 | 512227 | -0.15 | -1.52% |
| 2009-08-03 | 9.79 | 9.95 | 9.70 | 9.87 | 39743 | 389884 | 0.10 | 1.02% |
| 2009-07-31 | 9.49 | 9.85 | 9.47 | 9.77 | 47238 | 457662 | 0.31 | 3.28% |
| 2009-07-30 | 9.39 | 9.52 | 9.13 | 9.46 | 43325 | 405444 | 0.07 | 0.74% |
| 2009-07-29 | 10.07 | 10.07 | 9.11 | 9.39 | 68461 | 664856 | -0.71 | -7.03% |
| 2009-07-28 | 10.08 | 10.10 | 9.88 | 10.10 | 61183 | 609565 | 0.05 | 0.50% |
| 2009-07-27 | 10.00 | 10.13 | 9.96 | 10.05 | 55423 | 557333 | 0.08 | 0.80% |
| 2009-07-24 | 10.28 | 10.28 | 9.84 | 9.97 | 90245 | 905911 | -0.31 | -3.02% |
| 2009-07-23 | 10.38 | 10.47 | 10.18 | 10.28 | 86348 | 888853 | -0.07 | -0.68% |
| N 2009-07-22 | 10.07 | 10.43 | 10.07 | 10.35 | 161322 | 1654587 | 0.32 | 3.19% |
| 2009-07-21 | 9.96 | 10.22 | 9.63 | 10.03 | 146092 | 1460280 | 0.10 | 1.01% |
| 2009-07-20 | 9.95 | 10.09 | 9.87 | 9.93 | 79419 | 790263 | 0.05 | 0.51% |
| 2009-07-17 | 9.63 | 9.98 | 9.63 | 9.88 | 106502 | 1048958 | 0.26 | 2.70% |
| 2009-07-16 | 9.82 | 9.84 | 9.60 | 9.62 | 57188 | 553913 | -0.13 | -1.33% |
| 2009-07-15 | 9.79 | 9.89 | 9.66 | 9.75 | 55145 | 539190 | 0.02 | 0.21% |
| 2009-07-14 | 9.70 | 9.80 | 9.65 | 9.73 | 46506 | 452064 | 0.04 | 0.41% |
| 2009-07-13 | 9.55 | 9.90 | 9.55 | 9.69 | 83793 | 815065 | 0.08 | 0.83% |
| 2009-07-10 | 9.54 | 9.67 | 9.43 | 9.61 | 71165 | 681133 | 0.12 | 1.26% |
| 2009-07-09 | 9.33 | 9.49 | 9.31 | 9.49 | 47247 | 445541 | 0.17 | 1.82% |
| 2009-07-08 | 9.28 | 9.36 | 9.20 | 9.32 | 38037 | 352699 | 0.00 | 0.00% |
| 2009-07-07 | 9.40 | 9.41 | 9.27 | 9.32 | 35437 | 331248 | -0.11 | -1.17% |
| 2009-07-06 | 9.42 | 9.49 | 9.30 | 9.43 | 32086 | 300888 | 0.02 | 0.21% |
| N 2009-07-03 | 9.56 | 9.56 | 9.36 | 9.41 | 41701 | 392493 | -0.18 | -1.88% |
| 2009-07-02 | 9.60 | 9.69 | 9.48 | 9.59 | 53146 | 508441 | 0.02 | 0.21% |
| 2009-07-01 | 9.31 | 9.60 | 9.28 | 9.57 | 68877 | 655787 | 0.25 | 2.68% |
| 2009-06-30 | 9.35 | 9.51 | 9.30 | 9.32 | 29838 | 280516 | -0.04 | -0.43% |
| 2009-06-29 | 9.16 | 9.43 | 9.16 | 9.36 | 35881 | 334779 | 0.21 | 2.29% |
| 2009-06-26 | 9.18 | 9.22 | 9.12 | 9.15 | 16336 | 149514 | -0.01 | -0.11% |
| 2009-06-25 | 9.28 | 9.29 | 9.15 | 9.16 | 17118 | 157553 | -0.07 | -0.76% |
| 2009-06-24 | 9.18 | 9.24 | 9.17 | 9.23 | 17228 | 158527 | 0.05 | 0.55% |
| 2009-06-23 | 9.21 | 9.27 | 9.15 | 9.18 | 24120 | 222243 | -0.11 | -1.18% |
| 2009-06-22 | 9.55 | 9.60 | 9.21 | 9.29 | 42040 | 395148 | -0.21 | -2.21% |
| 2009-06-19 | 9.32 | 9.54 | 9.27 | 9.50 | 57833 | 546189 | 0.20 | 2.15% |
| 2009-06-18 | 9.35 | 9.43 | 9.25 | 9.30 | 24483 | 227845 | -0.03 | -0.32% |
| 2009-06-17 | 9.24 | 9.34 | 9.18 | 9.33 | 25184 | 233677 | 0.09 | 0.97% |
| 2009-06-16 | 9.12 | 9.24 | 9.09 | 9.24 | 14256 | 130962 | 0.04 | 0.43% |
| 2009-06-15 | 8.90 | 9.25 | 8.90 | 9.20 | 25641 | 234066 | 0.21 | 2.34% |
| 2009-06-12 | 9.13 | 9.19 | 8.92 | 8.99 | 26203 | 237285 | -0.15 | -1.64% |
| 2009-06-11 | 9.31 | 9.36 | 9.11 | 9.14 | 23945 | 221159 | -0.18 | -1.93% |
| 2009-06-10 | 9.21 | 9.41 | 9.19 | 9.32 | 36986 | 343740 | 0.11 | 1.19% |
| 2009-06-09 | 9.15 | 9.22 | 9.01 | 9.21 | 24527 | 223479 | 0.06 | 0.66% |
| 2009-06-08 | 9.02 | 9.24 | 9.02 | 9.15 | 23788 | 217309 | 0.04 | 0.44% |
| 2009-06-05 | 9.31 | 9.39 | 9.09 | 9.11 | 42537 | 392245 | -0.20 | -2.15% |
| 2009-06-04 | 9.60 | 9.60 | 9.21 | 9.31 | 42058 | 393290 | -0.34 | -3.52% |
| 2009-06-03 | 9.52 | 9.66 | 9.52 | 9.65 | 45391 | 435745 | 0.07 | 0.73% |
| 2009-06-02 | 9.59 | 9.65 | 9.50 | 9.58 | 31089 | 297568 | -0.02 | -0.21% |
| 2009-06-01 | 9.47 | 9.60 | 9.44 | 9.60 | 33385 | 318236 | 0.16 | 1.70% |
| 2009-05-27 | 9.53 | 9.55 | 9.35 | 9.44 | 19070 | 179796 | -0.01 | -0.11% |
| 2009-05-26 | 9.60 | 9.72 | 9.42 | 9.45 | 32137 | 307556 | -0.15 | -1.56% |
