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 | 9.17 | 9.62 | 9.07 | 9.61 | 514870 | 4810453 | 0.44 | 4.80% |
| 2009-11-24 | 9.87 | 9.95 | 9.10 | 9.17 | 728048 | 6950404 | -0.68 | -6.90% |
| 2009-11-23 | 9.81 | 10.16 | 9.81 | 9.85 | 627462 | 6233681 | 0.04 | 0.41% |
| 2009-11-20 | 9.40 | 9.89 | 9.30 | 9.81 | 642518 | 6210113 | 0.35 | 3.70% |
| 2009-11-19 | 9.40 | 9.55 | 9.30 | 9.46 | 446947 | 4210715 | 0.00 | 0.00% |
| 2009-11-18 | 9.00 | 9.57 | 8.98 | 9.46 | 820611 | 7681663 | 0.46 | 5.11% |
| 2009-11-17 | 9.24 | 9.24 | 8.95 | 9.00 | 537322 | 4879496 | 0.09 | 1.01% |
| 2009-11-16 | 8.69 | 8.95 | 8.69 | 8.91 | 497083 | 4396879 | 0.26 | 3.01% |
| 2009-11-13 | 8.68 | 8.68 | 8.43 | 8.65 | 363091 | 3107012 | -0.04 | -0.46% |
| 2009-11-12 | 8.72 | 8.88 | 8.66 | 8.69 | 293216 | 2573821 | 0.00 | 0.00% |
| 2009-11-11 | 8.65 | 8.73 | 8.56 | 8.69 | 256300 | 2222308 | 0.04 | 0.46% |
| 2009-11-10 | 8.80 | 8.80 | 8.61 | 8.65 | 264940 | 2301804 | -0.08 | -0.92% |
| 2009-11-09 | 8.79 | 8.84 | 8.57 | 8.73 | 400231 | 3483683 | -0.03 | -0.34% |
| 2009-11-06 | 8.45 | 8.97 | 8.40 | 8.76 | 791129 | 6894263 | 0.40 | 4.79% |
| 2009-11-05 | 8.35 | 8.38 | 8.27 | 8.36 | 247396 | 2060576 | 0.02 | 0.24% |
| 2009-11-04 | 8.31 | 8.45 | 8.25 | 8.34 | 277966 | 2318010 | 0.04 | 0.48% |
| 2009-11-03 | 8.20 | 8.35 | 8.16 | 8.30 | 284888 | 2359082 | 0.14 | 1.72% |
| 2009-11-02 | 7.83 | 8.18 | 7.78 | 8.16 | 229814 | 1843831 | 0.15 | 1.87% |
| 2009-10-30 | 8.06 | 8.15 | 8.01 | 8.01 | 169066 | 1365864 | 0.03 | 0.38% |
| 2009-10-29 | 7.93 | 8.08 | 7.91 | 7.98 | 149290 | 1191631 | -0.12 | -1.48% |
| 2009-10-28 | 7.91 | 8.13 | 7.91 | 8.10 | 203660 | 1636770 | 0.17 | 2.14% |
| 2009-10-27 | 8.18 | 8.18 | 7.91 | 7.93 | 285526 | 2306181 | -0.34 | -4.11% |
| 2009-10-26 | 8.48 | 8.50 | 8.15 | 8.27 | 447356 | 3697699 | -0.21 | -2.48% |
| 2009-10-23 | 8.26 | 8.55 | 8.25 | 8.48 | 385531 | 3251439 | 0.23 | 2.79% |
| 2009-10-22 | 8.22 | 8.38 | 8.22 | 8.25 | 222031 | 1843586 | -0.05 | -0.60% |
| 2009-10-21 | 8.24 | 8.45 | 8.20 | 8.30 | 311502 | 2596603 | 0.06 | 0.73% |
| 2009-10-20 | 8.28 | 8.30 | 8.18 | 8.24 | 252567 | 2081180 | 0.02 | 0.24% |
| 2009-10-19 | 8.20 | 8.24 | 8.00 | 8.22 | 274232 | 2237883 | 0.10 | 1.23% |
| 2009-10-16 | 8.05 | 8.28 | 8.01 | 8.12 | 394682 | 3212902 | 0.27 | 3.44% |
| 2009-10-14 | 7.73 | 7.88 | 7.70 | 7.85 | 195683 | 1526734 | 0.15 | 1.95% |
| 2009-10-13 | 7.56 | 7.72 | 7.55 | 7.70 | 95026 | 728564 | 0.09 | 1.18% |
| 2009-10-12 | 7.80 | 7.80 | 7.60 | 7.61 | 119071 | 914785 | -0.11 | -1.43% |
| 2009-10-09 | 7.45 | 7.73 | 7.45 | 7.72 | 146926 | 1118261 | 0.35 | 4.75% |
| 2009-09-30 | 7.25 | 7.42 | 7.25 | 7.37 | 141023 | 1036189 | 0.23 | 3.22% |
| 2009-09-29 | 7.25 | 7.31 | 7.08 | 7.14 | 115847 | 831099 | -0.12 | -1.65% |
| 2009-09-28 | 7.46 | 7.58 | 7.19 | 7.26 | 108497 | 800971 | -0.20 | -2.68% |
| 2009-09-25 | 7.47 | 7.57 | 7.38 | 7.46 | 109250 | 819478 | -0.02 | -0.27% |
| 2009-09-24 | 7.42 | 7.59 | 7.23 | 7.48 | 181304 | 1347714 | 0.02 | 0.27% |
| N 2009-09-23 | 7.75 | 7.85 | 7.38 | 7.46 | 236040 | 1795775 | -0.29 | -3.74% |
| N 2009-09-22 | 7.93 | 8.06 | 7.73 | 7.75 | 204213 | 1614485 | -0.22 | -2.76% |
| N 2009-09-21 | 7.90 | 8.00 | 7.66 | 7.97 | 213157 | 1673742 | -0.04 | -0.50% |
| 2009-09-18 | 8.38 | 8.45 | 7.91 | 8.01 | 330261 | 2703957 | -0.37 | -4.42% |
| 2009-09-17 | 8.15 | 8.40 | 8.13 | 8.38 | 355735 | 2947734 | 0.25 | 3.08% |
| 2009-09-16 | 8.26 | 8.33 | 8.01 | 8.13 | 302669 | 2464847 | -0.11 | -1.33% |
| 2009-09-15 | 8.32 | 8.35 | 8.12 | 8.24 | 283032 | 2333025 | -0.08 | -0.96% |
| N 2009-09-14 | 8.13 | 8.37 | 8.12 | 8.32 | 335263 | 2759576 | 0.22 | 2.72% |
| 2009-09-11 | 7.94 | 8.11 | 7.93 | 8.10 | 239664 | 1929204 | 0.15 | 1.89% |
| 2009-09-10 | 7.96 | 8.18 | 7.85 | 7.95 | 257486 | 2070816 | 0.01 | 0.13% |
| 2009-09-09 | 7.92 | 8.09 | 7.83 | 7.94 | 280891 | 2238058 | 0.05 | 0.63% |
| 2009-09-08 | 7.71 | 7.95 | 7.63 | 7.89 | 246274 | 1933074 | 0.09 | 1.15% |
| 2009-09-07 | 7.68 | 7.98 | 7.63 | 7.80 | 302822 | 2372029 | 0.19 | 2.50% |
| 2009-09-04 | 7.62 | 7.69 | 7.49 | 7.61 | 251610 | 1912206 | 0.01 | 0.13% |
| 2009-09-03 | 7.21 | 7.62 | 7.15 | 7.60 | 297975 | 2215525 | 0.42 | 5.85% |
| 2009-09-02 | 7.13 | 7.24 | 7.06 | 7.18 | 157418 | 1126594 | 0.04 | 0.56% |
| 2009-09-01 | 7.22 | 7.36 | 7.08 | 7.14 | 214594 | 1546896 | -0.01 | -0.14% |
| 2009-08-31 | 7.78 | 7.78 | 7.12 | 7.15 | 317443 | 2342067 | -0.70 | -8.92% |
| 2009-08-28 | 8.11 | 8.16 | 7.80 | 7.85 | 223667 | 1765290 | -0.28 | -3.44% |
| N 2009-08-27 | 8.15 | 8.25 | 7.98 | 8.13 | 291481 | 2368374 | 0.03 | 0.37% |
| 2009-08-26 | 7.85 | 8.20 | 7.78 | 8.10 | 236149 | 1901925 | 0.20 | 2.53% |
| N 2009-08-25 | 8.26 | 8.27 | 7.62 | 7.90 | 345741 | 2731231 | -0.41 | -4.93% |
| 2009-08-24 | 8.27 | 8.40 | 8.12 | 8.31 | 297886 | 2457068 | 0.02 | 0.24% |
| 2009-08-21 | 7.92 | 8.35 | 7.80 | 8.29 | 416292 | 3404717 | 0.37 | 4.67% |
| 2009-08-20 | 7.65 | 7.94 | 7.57 | 7.92 | 293029 | 2284852 | 0.29 | 3.80% |
| 2009-08-19 | 8.13 | 8.18 | 7.50 | 7.63 | 279994 | 2193051 | -0.50 | -6.15% |
| 2009-08-18 | 7.87 | 8.18 | 7.87 | 8.13 | 232037 | 1865601 | 0.20 | 2.52% |
| 2009-08-17 | 8.35 | 8.35 | 7.88 | 7.93 | 292655 | 2374117 | -0.49 | -5.82% |
| 2009-08-14 | 8.96 | 8.96 | 8.41 | 8.42 | 316343 | 2729742 | -0.53 | -5.92% |
| 2009-08-13 | 8.91 | 8.99 | 8.67 | 8.95 | 248339 | 2200997 | 0.07 | 0.79% |
| 2009-08-12 | 9.41 | 9.42 | 8.85 | 8.88 | 318733 | 2891497 | -0.52 | -5.53% |
| 2009-08-11 | 9.37 | 9.43 | 9.23 | 9.40 | 186744 | 1747492 | 0.05 | 0.54% |
| 2009-08-10 | 9.56 | 9.62 | 9.15 | 9.35 | 288789 | 2703848 | -0.07 | -0.74% |
| N 2009-08-07 | 9.68 | 9.80 | 9.31 | 9.42 | 362395 | 3473216 | -0.18 | -1.88% |
| N 2009-08-06 | 9.92 | 9.92 | 9.47 | 9.60 | 482453 | 4649076 | -0.33 | -3.32% |
| N 2009-08-05 | 10.15 | 10.22 | 9.79 | 9.93 | 407748 | 4065644 | -0.13 | -1.29% |
| N 2009-08-04 | 10.26 | 10.27 | 9.90 | 10.06 | 429449 | 4306746 | -0.20 | -1.95% |
| 2009-08-03 | 10.30 | 10.35 | 10.06 | 10.26 | 387221 | 3943962 | 0.02 | 0.20% |
| 2009-07-31 | 10.02 | 10.30 | 9.89 | 10.24 | 462461 | 4671346 | 0.34 | 3.43% |
| N 2009-07-30 | 9.90 | 10.09 | 9.50 | 9.90 | 522435 | 5131612 | 0.17 | 1.75% |
| N 2009-07-29 | 10.62 | 10.76 | 9.60 | 9.73 | 850639 | 8596005 | -0.94 | -8.81% |
| N 2009-07-28 | 10.50 | 10.88 | 10.31 | 10.67 | 769051 | 8132149 | 0.23 | 2.20% |
| N 2009-07-27 | 9.91 | 10.49 | 9.88 | 10.44 | 819343 | 8330364 | 0.65 | 6.64% |
| N 2009-07-24 | 9.88 | 10.10 | 9.60 | 9.79 | 567675 | 5600020 | 0.01 | 0.10% |
| N 2009-07-23 | 9.90 | 9.90 | 9.68 | 9.78 | 337915 | 3304462 | -0.10 | -1.01% |
| N 2009-07-22 | 9.72 | 10.03 | 9.62 | 9.88 | 504010 | 4947125 | 0.18 | 1.86% |
| 2009-07-21 | 9.67 | 10.12 | 9.63 | 9.70 | 685176 | 6764531 | 0.10 | 1.04% |
| N 2009-07-20 | 9.57 | 9.67 | 9.42 | 9.60 | 429352 | 4112053 | 0.09 | 0.95% |
| 2009-07-17 | 9.45 | 9.75 | 9.38 | 9.51 | 389329 | 3717389 | 0.01 | 0.10% |
| 2009-07-16 | 9.67 | 9.72 | 9.40 | 9.50 | 568337 | 5428656 | -0.08 | -0.83% |
| 2009-07-15 | 9.66 | 9.95 | 9.51 | 9.58 | 703635 | 6844614 | -0.01 | -0.10% |
| N 2009-07-14 | 9.29 | 9.65 | 9.29 | 9.59 | 581282 | 5509689 | 0.42 | 4.58% |
| N 2009-07-13 | 9.34 | 9.44 | 9.13 | 9.17 | 531146 | 4944286 | -0.18 | -1.93% |
| 2009-07-10 | 9.10 | 9.50 | 9.02 | 9.35 | 721700 | 6693605 | 0.26 | 2.86% |
| 2009-07-09 | 9.02 | 9.45 | 9.01 | 9.09 | 976523 | 8972453 | 0.11 | 1.23% |
| 2009-07-08 | 8.38 | 9.00 | 8.35 | 8.98 | 932017 | 8162566 | 0.49 | 5.77% |
| N 2009-07-07 | 8.40 | 8.68 | 8.30 | 8.49 | 761238 | 6495598 | 0.09 | 1.07% |
| 2009-07-06 | 8.00 | 8.66 | 7.98 | 8.40 | 998486 | 8386113 | 0.36 | 4.48% |
| 2009-07-03 | 7.99 | 8.08 | 7.85 | 8.04 | 427690 | 3403696 | 0.02 | 0.25% |
| 2009-07-02 | 8.10 | 8.15 | 7.96 | 8.02 | 350531 | 2810918 | -0.06 | -0.74% |
| 2009-07-01 | 7.90 | 8.18 | 7.83 | 8.08 | 470470 | 3765626 | 0.15 | 1.89% |
| N 2009-06-30 | 8.15 | 8.20 | 7.91 | 7.93 | 375117 | 3027084 | -0.10 | -1.25% |
| 2009-06-29 | 7.82 | 8.04 | 7.78 | 8.03 | 305868 | 2427799 | 0.21 | 2.69% |
| 2009-06-26 | 7.87 | 7.90 | 7.71 | 7.82 | 212049 | 1652208 | -0.01 | -0.13% |
| 2009-06-25 | 7.98 | 8.07 | 7.80 | 7.83 | 284441 | 2243884 | -0.16 | -2.00% |
| 2009-06-24 | 7.92 | 8.15 | 7.84 | 7.99 | 323043 | 2578998 | 0.04 | 0.50% |
| 2009-06-23 | 8.00 | 8.10 | 7.82 | 7.95 | 365819 | 2909830 | -0.19 | -2.33% |
| 2009-06-22 | 8.30 | 8.40 | 8.04 | 8.14 | 456596 | 3729768 | -0.07 | -0.85% |
| N 2009-06-19 | 8.02 | 8.38 | 7.91 | 8.21 | 772832 | 6339190 | 0.21 | 2.62% |
| 2009-06-18 | 7.80 | 8.10 | 7.72 | 8.00 | 712025 | 5654572 | 0.22 | 2.83% |
| 2009-06-17 | 7.53 | 7.83 | 7.52 | 7.78 | 397786 | 3050722 | 0.29 | 3.87% |
| 2009-06-15 | 7.46 | 7.53 | 7.36 | 7.49 | 185242 | 1379204 | 0.00 | 0.00% |
| 2009-06-12 | 7.69 | 7.73 | 7.40 | 7.49 | 327712 | 2482829 | -0.19 | -2.47% |
| N 2009-06-11 | 7.79 | 7.84 | 7.63 | 7.68 | 502790 | 3890716 | -0.02 | -0.26% |
| 2009-06-10 | 7.49 | 7.77 | 7.45 | 7.70 | 581913 | 4443849 | 0.25 | 3.36% |
| 2009-06-09 | 7.43 | 7.46 | 7.20 | 7.45 | 243189 | 1780824 | 0.02 | 0.27% |
| 2009-06-08 | 7.49 | 7.52 | 7.35 | 7.43 | 194902 | 1444197 | -0.01 | -0.13% |
| 2009-06-05 | 7.59 | 7.62 | 7.42 | 7.44 | 270824 | 2028789 | -0.15 | -1.98% |
| 2009-06-04 | 7.35 | 7.67 | 7.30 | 7.59 | 418337 | 3153752 | 0.18 | 2.43% |
| 2009-06-03 | 7.37 | 7.43 | 7.28 | 7.41 | 243261 | 1791523 | 0.04 | 0.54% |
| N 2009-06-02 | 7.44 | 7.49 | 7.33 | 7.37 | 223964 | 1656660 | -0.03 | -0.41% |
| N 2009-06-01 | 7.25 | 7.53 | 7.20 | 7.40 | 289426 | 2141184 | 0.26 | 3.64% |
| 2009-05-27 | 7.28 | 7.30 | 7.12 | 7.14 | 218064 | 1568334 | -0.08 | -1.11% |
| N 2009-05-26 | 7.53 | 7.53 | 7.19 | 7.22 | 206194 | 1515948 | -4.06 | -35.99% |
| 2009-05-25 | 11.18 | 11.40 | 11.01 | 11.28 | 207300 | 2335598 | -0.10 | -0.88% |
