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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 10.41 | 10.48 | 9.70 | 9.73 | 138627 | 1395765 | -0.64 | -6.17% |
| 2009-11-25 | 10.17 | 10.54 | 10.03 | 10.37 | 106509 | 1094856 | 0.20 | 1.97% |
| 2009-11-24 | 10.76 | 10.86 | 10.16 | 10.17 | 156731 | 1649331 | -0.57 | -5.31% |
| 2009-11-23 | 10.53 | 10.74 | 10.47 | 10.74 | 111032 | 1180121 | 0.20 | 1.90% |
| 2009-11-20 | 10.60 | 10.78 | 10.40 | 10.54 | 142325 | 1504146 | -0.08 | -0.75% |
| 2009-11-19 | 10.56 | 10.68 | 10.36 | 10.62 | 149928 | 1580454 | 0.02 | 0.19% |
| 2009-11-18 | 10.65 | 10.75 | 10.49 | 10.60 | 98734 | 1043416 | -0.15 | -1.40% |
| 2009-11-17 | 10.80 | 10.88 | 10.46 | 10.75 | 152092 | 1609351 | 0.13 | 1.22% |
| 2009-11-16 | 10.33 | 10.75 | 10.32 | 10.62 | 184858 | 1951889 | 0.40 | 3.91% |
| 2009-11-13 | 10.13 | 10.30 | 10.00 | 10.22 | 166326 | 1688870 | 0.05 | 0.49% |
| 2009-11-12 | 9.87 | 10.28 | 9.84 | 10.17 | 195924 | 1980944 | 0.27 | 2.73% |
| 2009-11-11 | 9.68 | 9.97 | 9.50 | 9.90 | 126180 | 1222003 | 0.20 | 2.06% |
| 2009-11-10 | 9.79 | 9.87 | 9.69 | 9.70 | 92336 | 903499 | -0.03 | -0.31% |
| 2009-11-09 | 9.72 | 9.86 | 9.61 | 9.73 | 85643 | 834385 | -0.07 | -0.71% |
| 2009-11-06 | 9.91 | 10.05 | 9.73 | 9.80 | 116831 | 1154927 | -0.10 | -1.01% |
| 2009-11-05 | 9.66 | 10.02 | 9.56 | 9.90 | 190663 | 1872292 | 0.26 | 2.70% |
| 2009-11-04 | 9.62 | 9.77 | 9.47 | 9.64 | 92165 | 886531 | 0.02 | 0.21% |
| 2009-11-03 | 9.32 | 9.64 | 9.26 | 9.62 | 108006 | 1027389 | 0.34 | 3.66% |
| 2009-11-02 | 8.89 | 9.28 | 8.80 | 9.28 | 68539 | 622827 | 0.23 | 2.54% |
| 2009-10-30 | 9.10 | 9.22 | 9.03 | 9.05 | 51535 | 470576 | 0.09 | 1.00% |
| 2009-10-29 | 9.00 | 9.10 | 8.93 | 8.96 | 57715 | 519826 | -0.24 | -2.61% |
| 2009-10-28 | 9.14 | 9.25 | 8.96 | 9.20 | 72748 | 661565 | 0.05 | 0.55% |
| 2009-10-27 | 9.51 | 9.51 | 9.14 | 9.15 | 88256 | 821101 | -0.41 | -4.29% |
| 2009-10-26 | 9.65 | 9.84 | 9.52 | 9.56 | 103528 | 999841 | -0.09 | -0.93% |
| 2009-10-23 | 9.64 | 9.74 | 9.59 | 9.65 | 116452 | 1125506 | 0.05 | 0.52% |
| 2009-10-22 | 9.63 | 9.69 | 9.48 | 9.60 | 106836 | 1023198 | -0.12 | -1.24% |
| 2009-10-21 | 9.52 | 9.85 | 9.40 | 9.72 | 166505 | 1601887 | 0.19 | 1.99% |
| 2009-10-20 | 9.64 | 9.65 | 9.46 | 9.53 | 148957 | 1419381 | 0.06 | 0.63% |
| 2009-10-19 | 9.17 | 9.49 | 9.17 | 9.47 | 153474 | 1432237 | 0.34 | 3.72% |
| 2009-10-16 | 9.15 | 9.27 | 8.88 | 9.13 | 127436 | 1161872 | 0.11 | 1.22% |
| 2009-10-15 | 9.20 | 9.29 | 8.97 | 9.02 | 55684 | 506122 | -0.13 | -1.42% |
| 2009-10-14 | 8.98 | 9.21 | 8.90 | 9.15 | 85644 | 781064 | 0.20 | 2.23% |
| 2009-10-13 | 8.76 | 8.96 | 8.76 | 8.95 | 33692 | 299722 | 0.15 | 1.71% |
| 2009-10-12 | 8.99 | 9.05 | 8.77 | 8.80 | 46505 | 411865 | -0.16 | -1.79% |
| 2009-10-09 | 8.48 | 9.02 | 8.43 | 8.96 | 71848 | 628582 | 0.66 | 7.95% |
| 2009-09-30 | 8.29 | 8.47 | 8.22 | 8.30 | 38594 | 321717 | 0.10 | 1.22% |
| 2009-09-29 | 8.40 | 8.55 | 8.08 | 8.20 | 41453 | 341790 | -0.25 | -2.96% |
| 2009-09-28 | 8.75 | 8.97 | 8.42 | 8.45 | 45922 | 400154 | -0.35 | -3.98% |
| 2009-09-25 | 8.84 | 8.95 | 8.68 | 8.80 | 54464 | 478405 | -0.19 | -2.11% |
| N 2009-09-24 | 8.90 | 9.15 | 8.65 | 8.99 | 71214 | 633764 | -0.02 | -0.22% |
| N 2009-09-23 | 9.53 | 9.55 | 8.99 | 9.01 | 197747 | 1829122 | -0.98 | -9.81% |
| N 2009-09-22 | 10.00 | 10.27 | 9.80 | 9.99 | 240637 | 2408731 | 0.01 | 0.10% |
| N 2009-09-21 | 10.20 | 10.33 | 9.50 | 9.98 | 208746 | 2059451 | -0.10 | -0.99% |
| N 2009-09-18 | 10.03 | 10.35 | 9.90 | 10.08 | 255271 | 2588151 | 0.06 | 0.60% |
| 2009-09-17 | 9.65 | 10.32 | 9.62 | 10.02 | 185688 | 1854344 | 0.40 | 4.16% |
| N 2009-09-16 | 9.59 | 9.85 | 9.38 | 9.62 | 117711 | 1136254 | 0.03 | 0.31% |
| N 2009-09-15 | 9.54 | 9.70 | 9.33 | 9.59 | 137943 | 1311236 | 0.05 | 0.52% |
| 2009-09-14 | 9.10 | 9.68 | 9.05 | 9.54 | 203802 | 1921709 | 0.43 | 4.72% |
| 2009-09-11 | 8.90 | 9.15 | 8.81 | 9.11 | 89536 | 809113 | 0.13 | 1.45% |
| 2009-09-10 | 9.16 | 9.20 | 8.88 | 8.98 | 96123 | 867274 | -0.24 | -2.60% |
| 2009-09-09 | 9.00 | 9.28 | 8.94 | 9.22 | 168310 | 1532716 | 0.15 | 1.65% |
| 2009-09-08 | 8.70 | 9.08 | 8.62 | 9.07 | 135116 | 1192237 | 0.22 | 2.49% |
| 2009-09-07 | 9.00 | 9.06 | 8.65 | 8.85 | 145881 | 1299547 | -0.14 | -1.56% |
| 2009-09-04 | 8.66 | 9.05 | 8.57 | 8.99 | 117694 | 1035238 | 0.29 | 3.33% |
| N 2009-09-03 | 8.28 | 8.79 | 8.19 | 8.70 | 96737 | 831771 | 0.44 | 5.33% |
| 2009-09-02 | 8.33 | 8.54 | 8.02 | 8.26 | 77394 | 640690 | -0.09 | -1.08% |
| N 2009-09-01 | 8.63 | 8.80 | 8.25 | 8.35 | 69948 | 595588 | -0.29 | -3.36% |
| N 2009-08-31 | 9.23 | 9.23 | 8.51 | 8.64 | 93470 | 825326 | -0.74 | -7.89% |
| 2009-08-28 | 9.63 | 9.80 | 9.10 | 9.38 | 154069 | 1451268 | -0.28 | -2.90% |
| 2009-08-27 | 9.15 | 9.85 | 9.05 | 9.66 | 244421 | 2338067 | 0.46 | 5.00% |
| 2009-08-26 | 8.85 | 9.36 | 8.68 | 9.20 | 118934 | 1079753 | 0.32 | 3.60% |
| N 2009-08-25 | 9.45 | 9.45 | 8.63 | 8.88 | 146612 | 1303848 | -0.59 | -6.23% |
| 2009-08-24 | 9.20 | 9.54 | 9.13 | 9.47 | 122742 | 1148496 | 0.15 | 1.61% |
| 2009-08-21 | 9.18 | 9.45 | 9.04 | 9.32 | 157003 | 1459008 | 0.14 | 1.52% |
| 2009-08-20 | 8.83 | 9.22 | 8.75 | 9.18 | 107941 | 974912 | 0.37 | 4.20% |
| N 2009-08-19 | 9.11 | 9.25 | 8.50 | 8.81 | 119066 | 1055482 | -0.29 | -3.19% |
| N 2009-08-18 | 8.83 | 9.16 | 8.80 | 9.10 | 106617 | 960072 | 0.27 | 3.06% |
| 2009-08-17 | 8.86 | 9.20 | 8.70 | 8.83 | 141472 | 1270675 | -0.18 | -2.00% |
| 2009-08-14 | 9.52 | 9.65 | 8.97 | 9.01 | 148186 | 1378649 | -0.47 | -4.96% |
| 2009-08-13 | 9.80 | 9.90 | 9.47 | 9.48 | 154413 | 1481922 | -0.37 | -3.76% |
| 2009-08-12 | 10.66 | 10.84 | 9.80 | 9.85 | 121456 | 1234639 | -0.89 | -8.29% |
| N 2009-08-11 | 10.68 | 10.92 | 10.44 | 10.74 | 87234 | 933111 | -0.10 | -0.92% |
| N 2009-08-10 | 10.78 | 11.03 | 10.40 | 10.84 | 139083 | 1496310 | 0.31 | 2.94% |
| N 2009-08-07 | 10.70 | 10.94 | 10.50 | 10.53 | 101422 | 1085129 | -0.33 | -3.04% |
| 2009-08-06 | 11.18 | 11.18 | 10.63 | 10.86 | 150526 | 1636847 | -0.39 | -3.47% |
| 2009-08-05 | 11.15 | 11.47 | 10.91 | 11.25 | 201838 | 2258892 | -0.15 | -1.32% |
| 2009-08-04 | 11.02 | 11.83 | 11.02 | 11.40 | 503723 | 5761662 | 0.65 | 6.05% |
| 2009-08-03 | 9.96 | 10.75 | 9.96 | 10.75 | 364881 | 3846736 | 0.98 | 10.03% |
| N 2009-07-31 | 9.30 | 9.96 | 9.29 | 9.77 | 253544 | 2451064 | 0.49 | 5.28% |
| 2009-07-30 | 8.97 | 9.29 | 8.90 | 9.28 | 161257 | 1469088 | 0.40 | 4.50% |
| 2009-07-29 | 9.50 | 9.70 | 8.69 | 8.88 | 220917 | 2041716 | -0.78 | -8.07% |
| 2009-07-28 | 9.39 | 9.72 | 9.15 | 9.66 | 259158 | 2449808 | 0.38 | 4.09% |
| 2009-07-27 | 9.27 | 9.45 | 9.16 | 9.28 | 165678 | 1539779 | 0.06 | 0.65% |
| 2009-07-24 | 9.05 | 9.22 | 8.90 | 9.22 | 267228 | 2430980 | 0.22 | 2.44% |
| 2009-07-23 | 9.09 | 9.57 | 8.96 | 9.00 | 234416 | 2157977 | -0.06 | -0.66% |
| 2009-07-22 | 8.73 | 9.24 | 8.73 | 9.06 | 206784 | 1868434 | 0.34 | 3.90% |
| 2009-07-21 | 9.13 | 9.13 | 8.70 | 8.72 | 198614 | 1770895 | -0.44 | -4.80% |
| N 2009-07-20 | 8.60 | 9.21 | 8.55 | 9.16 | 346563 | 3110067 | 0.61 | 7.13% |
| 2009-07-17 | 8.54 | 8.65 | 8.45 | 8.55 | 110064 | 938892 | -0.05 | -0.58% |
| 2009-07-16 | 8.63 | 8.76 | 8.40 | 8.60 | 178298 | 1523589 | -0.03 | -0.35% |
| 2009-07-15 | 8.72 | 8.95 | 8.61 | 8.63 | 207559 | 1816959 | -0.06 | -0.69% |
| 2009-07-14 | 8.38 | 8.74 | 8.38 | 8.69 | 256615 | 2206826 | 0.30 | 3.58% |
| 2009-07-13 | 8.42 | 8.49 | 8.21 | 8.39 | 139730 | 1169301 | -0.06 | -0.71% |
| 2009-07-10 | 8.48 | 8.61 | 8.40 | 8.45 | 142859 | 1214211 | -0.03 | -0.35% |
| 2009-07-09 | 8.43 | 8.53 | 8.30 | 8.48 | 165675 | 1394026 | 0.06 | 0.71% |
| 2009-07-08 | 8.48 | 8.48 | 8.20 | 8.42 | 259035 | 2158281 | -0.11 | -1.29% |
| 2009-07-07 | 8.02 | 8.78 | 7.98 | 8.53 | 528781 | 4437197 | 0.56 | 7.03% |
| 2009-07-06 | 7.72 | 8.03 | 7.72 | 7.97 | 296750 | 2342781 | 0.27 | 3.51% |
| 2009-07-03 | 7.76 | 7.78 | 7.64 | 7.70 | 187008 | 1439533 | -0.10 | -1.28% |
| 2009-07-02 | 7.80 | 7.87 | 7.74 | 7.80 | 123609 | 962567 | 0.02 | 0.26% |
| 2009-07-01 | 7.70 | 7.88 | 7.67 | 7.78 | 76076 | 590926 | 0.04 | 0.52% |
| 2009-06-30 | 7.80 | 7.88 | 7.71 | 7.74 | 83256 | 648715 | -0.06 | -0.77% |
| 2009-06-29 | 7.82 | 7.84 | 7.75 | 7.80 | 86382 | 671938 | -0.02 | -0.26% |
| 2009-06-26 | 7.91 | 8.01 | 7.78 | 7.82 | 137256 | 1081923 | -0.09 | -1.14% |
| 2009-06-25 | 7.90 | 7.98 | 7.80 | 7.91 | 130246 | 1028152 | 0.00 | 0.00% |
| 2009-06-24 | 7.73 | 7.93 | 7.65 | 7.91 | 145084 | 1133028 | 0.13 | 1.67% |
| N 2009-06-23 | 7.84 | 7.86 | 7.68 | 7.78 | 97063 | 754616 | -0.14 | -1.77% |
| N 2009-06-22 | 7.83 | 8.05 | 7.78 | 7.92 | 176656 | 1402630 | 0.17 | 2.19% |
| N 2009-06-19 | 7.80 | 7.85 | 7.70 | 7.75 | 157414 | 1220922 | -0.05 | -0.64% |
| 2009-06-18 | 7.88 | 7.91 | 7.70 | 7.80 | 126834 | 986337 | -0.06 | -0.76% |
| 2009-06-17 | 7.75 | 7.88 | 7.69 | 7.86 | 78111 | 610568 | 0.12 | 1.55% |
| 2009-06-16 | 7.76 | 7.80 | 7.65 | 7.74 | 89049 | 688718 | -0.10 | -1.28% |
| 2009-06-15 | 7.71 | 7.85 | 7.65 | 7.84 | 88961 | 688324 | 0.04 | 0.51% |
| 2009-06-12 | 8.16 | 8.22 | 7.75 | 7.80 | 145879 | 1158126 | -0.36 | -4.41% |
| 2009-06-11 | 8.07 | 8.38 | 7.92 | 8.16 | 240297 | 1965410 | 0.10 | 1.24% |
| N 2009-06-10 | 7.93 | 8.15 | 7.93 | 8.06 | 170471 | 1370945 | 0.17 | 2.15% |
| N 2009-06-09 | 8.05 | 8.16 | 7.72 | 7.89 | 170173 | 1346304 | -0.12 | -1.50% |
| N 2009-06-08 | 7.93 | 8.12 | 7.85 | 8.01 | 203758 | 1636218 | 0.08 | 1.01% |
| 2009-06-05 | 7.89 | 8.06 | 7.80 | 7.93 | 224217 | 1784671 | 0.07 | 0.89% |
| 2009-06-04 | 7.71 | 7.95 | 7.70 | 7.86 | 201813 | 1576927 | 0.09 | 1.16% |
| 2009-06-03 | 7.66 | 7.78 | 7.63 | 7.77 | 119954 | 924194 | 0.09 | 1.17% |
| 2009-06-02 | 7.72 | 7.80 | 7.60 | 7.68 | 101335 | 781072 | -0.01 | -0.13% |
| 2009-06-01 | 7.60 | 7.75 | 7.55 | 7.69 | 90725 | 695508 | 0.10 | 1.32% |
| N 2009-05-27 | 7.45 | 7.65 | 7.38 | 7.59 | 88506 | 665022 | 0.19 | 2.57% |
