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 | 9.51 | 9.97 | 9.46 | 9.49 | 102504 | 994657 | -0.09 | -0.94% |
| 2009-11-26 | 9.38 | 9.79 | 9.33 | 9.58 | 93484 | 898297 | -0.01 | -0.10% |
| 2009-11-25 | 9.35 | 9.63 | 9.01 | 9.59 | 79011 | 738274 | 0.24 | 2.57% |
| 2009-11-24 | 10.10 | 10.10 | 9.15 | 9.35 | 95293 | 933514 | -0.80 | -7.88% |
| 2009-11-23 | 9.98 | 10.26 | 9.83 | 10.15 | 99419 | 993676 | 0.20 | 2.01% |
| 2009-11-20 | 10.08 | 10.17 | 9.91 | 9.95 | 84486 | 845834 | -0.13 | -1.29% |
| 2009-11-19 | 10.28 | 10.34 | 9.96 | 10.08 | 92042 | 929538 | -0.17 | -1.66% |
| 2009-11-18 | 9.84 | 10.37 | 9.80 | 10.25 | 112190 | 1140502 | 0.36 | 3.64% |
| 2009-11-17 | 9.75 | 9.99 | 9.60 | 9.89 | 79995 | 787739 | 0.16 | 1.64% |
| 2009-11-16 | 9.75 | 9.88 | 9.63 | 9.73 | 142476 | 1386383 | 0.03 | 0.31% |
| 2009-11-13 | 9.15 | 9.78 | 9.10 | 9.70 | 181754 | 1715610 | 0.52 | 5.66% |
| 2009-11-12 | 8.73 | 9.36 | 8.73 | 9.18 | 151489 | 1385008 | 0.47 | 5.40% |
| 2009-11-11 | 8.70 | 8.88 | 8.64 | 8.71 | 37891 | 330947 | -0.02 | -0.23% |
| 2009-11-10 | 8.95 | 9.03 | 8.71 | 8.73 | 57262 | 506454 | -0.21 | -2.35% |
| 2009-11-09 | 8.88 | 9.07 | 8.75 | 8.94 | 63297 | 566509 | 0.20 | 2.29% |
| 2009-11-06 | 8.69 | 8.99 | 8.63 | 8.74 | 74523 | 658297 | 0.05 | 0.57% |
| 2009-11-05 | 8.71 | 8.76 | 8.50 | 8.69 | 50036 | 432462 | 0.04 | 0.46% |
| 2009-11-04 | 8.58 | 8.75 | 8.45 | 8.65 | 63236 | 546777 | 0.10 | 1.17% |
| 2009-11-03 | 8.40 | 8.70 | 8.33 | 8.55 | 78180 | 667901 | 0.14 | 1.67% |
| 2009-11-02 | 8.07 | 8.45 | 7.96 | 8.41 | 40130 | 332442 | 0.24 | 2.94% |
| 2009-10-30 | 8.21 | 8.33 | 8.13 | 8.17 | 21224 | 174441 | 0.04 | 0.49% |
| 2009-10-29 | 8.37 | 8.37 | 8.09 | 8.13 | 34956 | 286895 | -0.33 | -3.90% |
| 2009-10-28 | 8.12 | 8.60 | 8.02 | 8.46 | 69273 | 585075 | 0.13 | 1.56% |
| 2009-10-27 | 8.20 | 8.72 | 8.17 | 8.33 | 68081 | 577828 | 0.12 | 1.46% |
| 2009-10-26 | 8.33 | 8.37 | 8.18 | 8.21 | 30974 | 255015 | -0.14 | -1.68% |
| 2009-10-23 | 8.44 | 8.60 | 8.31 | 8.35 | 42456 | 359127 | -0.15 | -1.76% |
| 2009-10-22 | 8.41 | 8.56 | 8.20 | 8.50 | 52521 | 440607 | 0.09 | 1.07% |
| 2009-10-21 | 8.66 | 8.66 | 8.22 | 8.41 | 96819 | 821887 | -0.34 | -3.89% |
| 2009-10-20 | 8.03 | 8.75 | 7.90 | 8.75 | 108043 | 908008 | 0.80 | 10.06% |
| 2009-10-19 | 7.78 | 7.97 | 7.73 | 7.95 | 27634 | 218306 | 0.13 | 1.66% |
| 2009-10-16 | 7.89 | 7.93 | 7.71 | 7.82 | 24314 | 189348 | -0.10 | -1.26% |
| 2009-10-15 | 7.73 | 7.96 | 7.59 | 7.92 | 29216 | 227549 | 0.20 | 2.59% |
| 2009-10-14 | 7.60 | 7.73 | 7.60 | 7.72 | 21874 | 167977 | 0.12 | 1.58% |
| 2009-10-13 | 7.60 | 7.63 | 7.51 | 7.60 | 13176 | 99964 | 0.06 | 0.80% |
| 2009-10-12 | 7.69 | 7.72 | 7.50 | 7.54 | 13246 | 100499 | -0.15 | -1.95% |
| 2009-10-09 | 7.55 | 7.71 | 7.41 | 7.69 | 22608 | 171298 | 0.26 | 3.50% |
| 2009-09-30 | 7.14 | 7.64 | 7.13 | 7.43 | 14882 | 107851 | 0.31 | 4.35% |
| 2009-09-29 | 7.48 | 7.51 | 7.08 | 7.12 | 22998 | 164975 | -0.30 | -4.04% |
| 2009-09-28 | 7.72 | 7.88 | 7.41 | 7.42 | 15814 | 120903 | -0.30 | -3.89% |
| 2009-09-25 | 7.58 | 7.77 | 7.58 | 7.72 | 12310 | 94609 | 0.08 | 1.05% |
| 2009-09-24 | 7.87 | 7.87 | 7.52 | 7.64 | 18368 | 140726 | -0.11 | -1.42% |
| 2009-09-23 | 7.98 | 8.14 | 7.65 | 7.75 | 21873 | 173071 | -0.22 | -2.76% |
| 2009-09-22 | 8.22 | 8.24 | 7.95 | 7.97 | 27477 | 221394 | -0.23 | -2.81% |
| 2009-09-21 | 8.02 | 8.23 | 7.88 | 8.20 | 27275 | 219798 | 0.01 | 0.12% |
| 2009-09-18 | 8.58 | 8.79 | 8.08 | 8.19 | 66211 | 557849 | -0.36 | -4.21% |
| 2009-09-17 | 8.40 | 8.76 | 8.27 | 8.55 | 82136 | 703464 | 0.22 | 2.64% |
| 2009-09-16 | 8.19 | 8.42 | 8.08 | 8.33 | 58432 | 484155 | 0.14 | 1.71% |
| 2009-09-15 | 8.24 | 8.25 | 8.05 | 8.19 | 33686 | 274707 | -0.05 | -0.61% |
| 2009-09-14 | 7.96 | 8.32 | 7.96 | 8.24 | 43271 | 353408 | 0.22 | 2.74% |
| 2009-09-11 | 7.91 | 8.12 | 7.90 | 8.02 | 20804 | 166677 | 0.05 | 0.63% |
| 2009-09-10 | 8.05 | 8.20 | 7.96 | 7.97 | 29960 | 241751 | -0.18 | -2.21% |
| 2009-09-09 | 7.86 | 8.28 | 7.79 | 8.15 | 51131 | 411517 | 0.22 | 2.77% |
| 2009-09-08 | 7.71 | 7.94 | 7.69 | 7.93 | 32361 | 253944 | 0.01 | 0.13% |
| 2009-09-07 | 8.33 | 8.33 | 7.83 | 7.92 | 81037 | 650179 | -0.06 | -0.75% |
| N 2009-09-04 | 7.59 | 7.98 | 7.56 | 7.98 | 39323 | 311162 | 0.73 | 10.07% |
| 2009-09-02 | 7.20 | 7.32 | 7.06 | 7.25 | 13418 | 96620 | 0.05 | 0.69% |
| 2009-09-01 | 7.12 | 7.33 | 7.02 | 7.20 | 15012 | 107590 | 0.06 | 0.84% |
| 2009-08-31 | 7.41 | 7.41 | 7.05 | 7.14 | 28137 | 202853 | -0.28 | -3.77% |
| 2009-08-28 | 7.63 | 7.63 | 7.37 | 7.42 | 24040 | 179467 | -0.24 | -3.13% |
| 2009-08-27 | 7.85 | 7.86 | 7.55 | 7.66 | 30140 | 232141 | -0.14 | -1.79% |
| 2009-08-26 | 7.65 | 7.90 | 7.50 | 7.80 | 41046 | 317853 | 0.02 | 0.26% |
| 2009-08-25 | 7.30 | 7.96 | 7.19 | 7.78 | 62179 | 464934 | 0.39 | 5.28% |
| 2009-08-24 | 7.25 | 7.45 | 7.00 | 7.39 | 28657 | 209152 | 0.15 | 2.07% |
| 2009-08-21 | 7.16 | 7.27 | 7.06 | 7.24 | 29988 | 215693 | 0.07 | 0.98% |
| 2009-08-20 | 6.88 | 7.19 | 6.88 | 7.17 | 23979 | 169791 | 0.22 | 3.17% |
| 2009-08-19 | 7.17 | 7.25 | 6.82 | 6.95 | 36938 | 260832 | -0.24 | -3.34% |
| 2009-08-18 | 6.70 | 7.27 | 6.63 | 7.19 | 35435 | 246951 | 0.33 | 4.81% |
| N 2009-08-17 | 7.50 | 7.59 | 6.85 | 6.86 | 43059 | 308962 | -0.56 | -7.55% |
| 2009-08-14 | 8.05 | 8.09 | 7.40 | 7.42 | 52673 | 408742 | -0.66 | -8.17% |
| 2009-08-13 | 8.30 | 8.41 | 7.80 | 8.08 | 63314 | 509756 | -0.30 | -3.58% |
| 2009-08-12 | 8.85 | 9.05 | 8.33 | 8.38 | 66698 | 585945 | -0.54 | -6.05% |
| 2009-08-11 | 8.70 | 8.98 | 8.62 | 8.92 | 76307 | 677391 | 0.23 | 2.65% |
| 2009-08-10 | 8.55 | 8.71 | 8.52 | 8.69 | 37315 | 321888 | 0.14 | 1.64% |
| 2009-08-07 | 8.67 | 8.78 | 8.51 | 8.55 | 37441 | 324166 | -0.09 | -1.04% |
| 2009-08-06 | 8.81 | 8.81 | 8.50 | 8.64 | 44107 | 380638 | -0.18 | -2.04% |
| N 2009-08-05 | 8.66 | 8.93 | 8.61 | 8.82 | 63136 | 556489 | 0.14 | 1.61% |
| N 2009-08-04 | 8.83 | 8.83 | 8.57 | 8.68 | 53901 | 468315 | -0.15 | -1.70% |
| 2009-08-03 | 8.82 | 8.86 | 8.65 | 8.83 | 57587 | 504194 | 0.02 | 0.23% |
| 2009-07-31 | 8.69 | 8.84 | 8.58 | 8.81 | 55278 | 483967 | 0.11 | 1.26% |
| 2009-07-30 | 8.50 | 8.77 | 8.29 | 8.70 | 80078 | 676778 | 0.18 | 2.11% |
| 2009-07-29 | 9.22 | 9.33 | 8.32 | 8.52 | 83008 | 740545 | -0.70 | -7.59% |
| 2009-07-28 | 9.40 | 9.40 | 9.00 | 9.22 | 93383 | 855892 | -0.22 | -2.33% |
| 2009-07-27 | 9.44 | 9.60 | 9.31 | 9.44 | 88775 | 833887 | -0.17 | -1.77% |
| 2009-07-24 | 9.80 | 9.81 | 9.30 | 9.61 | 130199 | 1253236 | -0.39 | -3.90% |
| 2009-07-23 | 9.49 | 10.18 | 9.49 | 10.00 | 313934 | 3100979 | 0.57 | 6.04% |
| 2009-07-22 | 9.46 | 9.72 | 9.11 | 9.43 | 210224 | 1977451 | 0.04 | 0.43% |
| 2009-07-21 | 9.69 | 9.80 | 9.18 | 9.39 | 143622 | 1351097 | -0.04 | -0.42% |
| 2009-07-20 | 9.28 | 9.57 | 9.11 | 9.43 | 127239 | 1185924 | 0.18 | 1.95% |
| 2009-07-17 | 8.95 | 9.37 | 8.89 | 9.25 | 102531 | 942896 | 0.29 | 3.24% |
| 2009-07-16 | 8.95 | 9.04 | 8.70 | 8.96 | 84811 | 753367 | 0.13 | 1.47% |
| 2009-07-15 | 8.98 | 9.06 | 8.78 | 8.83 | 86170 | 764782 | -0.17 | -1.89% |
| 2009-07-14 | 8.96 | 9.10 | 8.86 | 9.00 | 59880 | 537618 | 0.07 | 0.78% |
| 2009-07-13 | 8.94 | 9.18 | 8.74 | 8.93 | 122222 | 1096467 | 0.03 | 0.34% |
| 2009-07-10 | 8.47 | 8.95 | 8.42 | 8.90 | 107989 | 944633 | 0.35 | 4.09% |
| 2009-07-09 | 8.38 | 8.56 | 8.31 | 8.55 | 57085 | 481850 | 0.20 | 2.40% |
| 2009-07-08 | 8.27 | 8.37 | 8.20 | 8.35 | 38039 | 316146 | 0.09 | 1.09% |
| 2009-07-07 | 8.20 | 8.37 | 8.13 | 8.26 | 35110 | 288929 | 0.06 | 0.73% |
| 2009-07-06 | 8.34 | 8.40 | 8.15 | 8.20 | 32743 | 268717 | -0.14 | -1.68% |
| 2009-07-03 | 8.05 | 8.42 | 8.02 | 8.34 | 69355 | 574449 | 0.27 | 3.35% |
| 2009-07-02 | 8.10 | 8.12 | 8.02 | 8.07 | 45015 | 362471 | -0.03 | -0.37% |
| N 2009-07-01 | 8.01 | 8.14 | 8.01 | 8.10 | 30578 | 247236 | 0.06 | 0.75% |
| N 2009-06-30 | 8.27 | 8.31 | 8.03 | 8.04 | 48010 | 389020 | -0.24 | -2.90% |
| 2009-06-29 | 8.42 | 8.45 | 8.23 | 8.28 | 31153 | 257688 | -0.12 | -1.43% |
| 2009-06-26 | 8.47 | 8.50 | 8.29 | 8.40 | 27496 | 229669 | -0.04 | -0.47% |
| 2009-06-25 | 8.30 | 8.46 | 8.30 | 8.44 | 32992 | 276836 | 0.11 | 1.32% |
| 2009-06-24 | 8.30 | 8.35 | 8.20 | 8.33 | 48222 | 398965 | -0.05 | -0.60% |
| 2009-06-23 | 8.42 | 8.48 | 8.29 | 8.38 | 33821 | 283661 | -0.14 | -1.64% |
| 2009-06-22 | 8.76 | 8.79 | 8.44 | 8.52 | 57720 | 497636 | -0.20 | -2.29% |
| 2009-06-19 | 8.36 | 8.78 | 8.33 | 8.72 | 80939 | 689968 | 0.32 | 3.81% |
| 2009-06-18 | 8.46 | 8.53 | 8.39 | 8.40 | 59280 | 500947 | -0.05 | -0.59% |
| 2009-06-17 | 8.50 | 8.50 | 8.30 | 8.45 | 45058 | 378271 | -0.06 | -0.70% |
| 2009-06-16 | 8.38 | 8.58 | 8.33 | 8.51 | 36485 | 308865 | 0.02 | 0.24% |
| 2009-06-15 | 8.34 | 8.49 | 8.27 | 8.49 | 42493 | 357112 | 0.14 | 1.68% |
| 2009-06-12 | 8.69 | 9.03 | 8.30 | 8.35 | 94006 | 813667 | -0.43 | -4.90% |
| 2009-06-11 | 8.99 | 9.23 | 8.69 | 8.78 | 108302 | 959892 | -0.31 | -3.41% |
| N 2009-06-10 | 10.08 | 10.35 | 9.00 | 9.09 | 187249 | 1791423 | -0.81 | -8.18% |
| N 2009-06-09 | 9.23 | 9.98 | 8.90 | 9.90 | 115795 | 1105417 | 0.57 | 6.11% |
| N 2009-06-08 | 9.20 | 9.38 | 8.79 | 9.33 | 90737 | 823237 | 0.22 | 2.42% |
| 2009-06-05 | 9.50 | 9.56 | 9.10 | 9.11 | 69384 | 647332 | -0.29 | -3.08% |
| 2009-06-04 | 9.08 | 9.57 | 8.83 | 9.40 | 93344 | 857499 | 0.17 | 1.84% |
| 2009-06-03 | 8.75 | 9.58 | 8.66 | 9.23 | 130233 | 1208696 | 0.43 | 4.89% |
| 2009-06-02 | 8.21 | 8.99 | 8.15 | 8.80 | 119951 | 1028968 | 0.59 | 7.19% |
| 2009-06-01 | 8.37 | 8.37 | 8.12 | 8.21 | 38682 | 317627 | 0.10 | 1.23% |
| 2009-05-27 | 8.20 | 8.35 | 8.00 | 8.11 | 56818 | 460911 | -0.09 | -1.10% |
