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 | 9.11 | 9.22 | 9.03 | 9.20 | 607390 | 5541831 | 0.09 | 0.99% |
| 2009-11-24 | 9.42 | 9.52 | 9.06 | 9.11 | 934636 | 8742478 | -0.30 | -3.19% |
| 2009-11-23 | 9.43 | 9.45 | 9.33 | 9.41 | 561713 | 5265557 | -0.02 | -0.21% |
| 2009-11-20 | 9.42 | 9.52 | 9.39 | 9.43 | 661205 | 6260185 | -0.03 | -0.32% |
| 2009-11-19 | 9.30 | 9.47 | 9.30 | 9.46 | 865977 | 8151468 | 0.18 | 1.94% |
| 2009-11-18 | 9.37 | 9.38 | 9.23 | 9.28 | 692969 | 6437631 | -0.07 | -0.75% |
| 2009-11-17 | 9.46 | 9.46 | 9.33 | 9.35 | 694466 | 6512688 | -0.08 | -0.85% |
| 2009-11-16 | 9.36 | 9.43 | 9.32 | 9.43 | 856598 | 8049176 | 0.08 | 0.86% |
| 2009-11-13 | 9.12 | 9.39 | 9.07 | 9.35 | 859066 | 7928578 | 0.22 | 2.41% |
| 2009-11-12 | 9.16 | 9.22 | 9.12 | 9.13 | 413060 | 3788052 | -0.01 | -0.11% |
| 2009-11-11 | 9.16 | 9.21 | 9.10 | 9.14 | 295721 | 2702751 | -0.02 | -0.22% |
| 2009-11-10 | 9.11 | 9.25 | 9.11 | 9.16 | 775755 | 7126580 | 0.12 | 1.33% |
| 2009-11-09 | 9.10 | 9.12 | 8.98 | 9.04 | 479468 | 4333923 | -0.04 | -0.44% |
| 2009-11-06 | 9.20 | 9.21 | 9.06 | 9.08 | 613722 | 5598603 | -0.05 | -0.55% |
| 2009-11-05 | 9.01 | 9.22 | 9.01 | 9.13 | 908083 | 8309116 | 0.12 | 1.33% |
| 2009-11-04 | 8.90 | 9.08 | 8.87 | 9.01 | 741292 | 6656250 | 0.13 | 1.46% |
| 2009-11-03 | 8.82 | 8.89 | 8.79 | 8.88 | 463041 | 4099500 | 0.07 | 0.80% |
| 2009-11-02 | 8.60 | 8.82 | 8.57 | 8.81 | 429745 | 3739710 | 0.10 | 1.15% |
| 2009-10-30 | 8.75 | 8.79 | 8.69 | 8.71 | 339904 | 2971650 | 0.04 | 0.46% |
| 2009-10-29 | 8.73 | 8.78 | 8.65 | 8.67 | 398877 | 3470593 | -0.17 | -1.92% |
| 2009-10-28 | 8.88 | 8.91 | 8.71 | 8.84 | 442260 | 3886759 | 0.02 | 0.23% |
| 2009-10-27 | 9.00 | 9.00 | 8.80 | 8.82 | 525825 | 4668599 | -0.20 | -2.22% |
| 2009-10-26 | 9.02 | 9.06 | 8.98 | 9.02 | 475728 | 4288787 | 0.02 | 0.22% |
| 2009-10-23 | 8.92 | 9.05 | 8.91 | 9.00 | 649357 | 5842880 | 0.10 | 1.12% |
| 2009-10-22 | 8.94 | 8.96 | 8.87 | 8.90 | 299933 | 2672818 | -0.05 | -0.56% |
| 2009-10-21 | 9.05 | 9.05 | 8.93 | 8.95 | 471825 | 4240486 | -0.09 | -1.00% |
| 2009-10-20 | 9.00 | 9.08 | 8.97 | 9.04 | 544706 | 4915234 | 0.05 | 0.56% |
| 2009-10-19 | 8.85 | 8.99 | 8.85 | 8.99 | 372022 | 3326196 | 0.12 | 1.35% |
| 2009-10-16 | 8.93 | 8.95 | 8.78 | 8.87 | 328813 | 2909487 | -0.04 | -0.45% |
| 2009-10-15 | 9.05 | 9.08 | 8.85 | 8.91 | 555587 | 4968876 | -0.10 | -1.11% |
| 2009-10-14 | 8.96 | 9.24 | 8.92 | 9.01 | 771318 | 7014631 | 0.12 | 1.35% |
| 2009-10-13 | 8.87 | 8.93 | 8.82 | 8.89 | 235839 | 2092045 | 0.05 | 0.57% |
| 2009-10-12 | 8.95 | 8.95 | 8.83 | 8.84 | 218739 | 1942578 | -0.10 | -1.12% |
| 2009-10-09 | 8.90 | 8.97 | 8.82 | 8.94 | 464798 | 4131148 | 0.32 | 3.71% |
| 2009-09-30 | 8.63 | 8.72 | 8.56 | 8.62 | 317884 | 2746894 | 0.06 | 0.70% |
| 2009-09-29 | 8.62 | 8.67 | 8.51 | 8.56 | 334219 | 2868782 | -0.03 | -0.35% |
| 2009-09-28 | 8.81 | 8.87 | 8.56 | 8.59 | 399931 | 3498234 | -0.19 | -2.16% |
| 2009-09-25 | 8.79 | 8.87 | 8.74 | 8.78 | 313467 | 2758376 | -0.05 | -0.57% |
| 2009-09-24 | 8.89 | 8.92 | 8.72 | 8.83 | 359559 | 3173052 | -0.07 | -0.79% |
| 2009-09-23 | 9.01 | 9.08 | 8.84 | 8.90 | 392066 | 3515480 | -0.09 | -1.00% |
| N 2009-09-22 | 9.17 | 9.23 | 8.97 | 8.99 | 521443 | 4749535 | -0.15 | -1.64% |
| N 2009-09-21 | 9.13 | 9.17 | 8.95 | 9.14 | 466117 | 4220124 | 0.01 | 0.11% |
| 2009-09-18 | 9.31 | 9.36 | 9.10 | 9.13 | 736333 | 6813929 | -0.17 | -1.83% |
| 2009-09-17 | 9.19 | 9.31 | 9.18 | 9.30 | 554991 | 5137749 | 0.13 | 1.42% |
| 2009-09-16 | 9.30 | 9.30 | 9.13 | 9.17 | 476527 | 4378580 | -0.15 | -1.61% |
| 2009-09-15 | 9.37 | 9.37 | 9.26 | 9.32 | 455148 | 4237907 | -0.05 | -0.53% |
| 2009-09-14 | 9.24 | 9.39 | 9.22 | 9.37 | 514605 | 4788483 | 0.13 | 1.41% |
| 2009-09-11 | 9.15 | 9.30 | 9.14 | 9.24 | 494141 | 4562078 | 0.06 | 0.65% |
| N 2009-09-10 | 9.23 | 9.32 | 9.12 | 9.18 | 417144 | 3848681 | -0.02 | -0.22% |
| N 2009-09-09 | 9.25 | 9.28 | 9.10 | 9.20 | 525339 | 4817123 | -0.03 | -0.33% |
| 2009-09-08 | 9.20 | 9.28 | 9.11 | 9.23 | 508354 | 4679046 | 0.01 | 0.11% |
| N 2009-09-07 | 9.26 | 9.42 | 9.18 | 9.22 | 616748 | 5733723 | 0.03 | 0.33% |
| 2009-09-04 | 9.20 | 9.26 | 9.07 | 9.19 | 566820 | 5192615 | -0.05 | -0.54% |
| N 2009-09-03 | 8.96 | 9.25 | 8.92 | 9.24 | 646359 | 5907526 | 0.32 | 3.59% |
| N 2009-09-02 | 8.89 | 9.04 | 8.84 | 8.92 | 434871 | 3886584 | 0.02 | 0.23% |
| N 2009-09-01 | 8.78 | 9.05 | 8.75 | 8.90 | 525153 | 4698241 | 0.11 | 1.25% |
| N 2009-08-31 | 9.18 | 9.19 | 8.75 | 8.79 | 701040 | 6260016 | -0.51 | -5.48% |
| N 2009-08-28 | 9.31 | 9.43 | 9.09 | 9.30 | 1081375 | 10063907 | 0.04 | 0.43% |
| N 2009-08-27 | 9.17 | 9.30 | 9.09 | 9.26 | 489764 | 4506858 | 0.08 | 0.87% |
| N 2009-08-26 | 9.01 | 9.22 | 9.00 | 9.18 | 507376 | 4643475 | 0.20 | 2.23% |
| 2009-08-25 | 9.28 | 9.28 | 8.88 | 8.98 | 773516 | 6980974 | -0.32 | -3.44% |
| N 2009-08-24 | 9.41 | 9.44 | 9.20 | 9.30 | 720238 | 6711376 | -0.08 | -0.85% |
| 2009-08-21 | 9.36 | 9.45 | 9.21 | 9.38 | 568002 | 5307310 | -0.01 | -0.11% |
| 2009-08-20 | 9.18 | 9.50 | 9.15 | 9.39 | 485440 | 4520430 | 0.25 | 2.73% |
| 2009-08-19 | 9.43 | 9.50 | 9.04 | 9.14 | 637920 | 5909815 | -0.36 | -3.79% |
| 2009-08-18 | 9.29 | 9.52 | 9.25 | 9.50 | 519870 | 4865945 | 0.22 | 2.37% |
| N 2009-08-17 | 9.63 | 9.63 | 9.24 | 9.28 | 726903 | 6842888 | -0.39 | -4.03% |
| 2009-08-14 | 10.00 | 10.06 | 9.60 | 9.67 | 739099 | 7238037 | -0.33 | -3.30% |
| 2009-08-13 | 10.06 | 10.11 | 9.93 | 10.00 | 586266 | 5865832 | -0.06 | -0.60% |
| 2009-08-12 | 10.38 | 10.38 | 9.96 | 10.06 | 828533 | 8390511 | -0.35 | -3.36% |
| 2009-08-11 | 10.47 | 10.48 | 10.31 | 10.41 | 370103 | 3847176 | 0.00 | 0.00% |
| 2009-08-10 | 10.44 | 10.50 | 10.26 | 10.41 | 585006 | 6072634 | 0.10 | 0.97% |
| 2009-08-07 | 10.58 | 10.69 | 10.26 | 10.31 | 854079 | 8935286 | -0.28 | -2.64% |
| 2009-08-06 | 10.78 | 10.84 | 10.49 | 10.59 | 950459 | 10121771 | -0.29 | -2.67% |
| N 2009-08-05 | 10.67 | 11.20 | 10.65 | 10.88 | 1761375 | 19214892 | 0.25 | 2.35% |
| N 2009-08-04 | 10.80 | 10.85 | 10.47 | 10.63 | 1208492 | 12856380 | -0.10 | -0.93% |
| 2009-08-03 | 10.61 | 10.81 | 10.47 | 10.73 | 1345131 | 14317047 | 0.14 | 1.32% |
| N 2009-07-31 | 10.49 | 10.60 | 10.36 | 10.59 | 1146093 | 12020536 | 0.17 | 1.63% |
| N 2009-07-30 | 10.52 | 10.59 | 10.16 | 10.42 | 1054632 | 10921679 | 0.07 | 0.68% |
| N 2009-07-29 | 11.15 | 11.25 | 10.16 | 10.35 | 1960418 | 21070594 | -0.77 | -6.92% |
| 2009-07-28 | 10.90 | 11.16 | 10.67 | 11.12 | 1435938 | 15663155 | 0.18 | 1.65% |
| N 2009-07-27 | 10.94 | 10.99 | 10.83 | 10.94 | 1176190 | 12832117 | 0.16 | 1.48% |
| 2009-07-24 | 10.69 | 10.99 | 10.60 | 10.78 | 1758953 | 19042556 | 0.17 | 1.60% |
| 2009-07-23 | 10.49 | 10.65 | 10.37 | 10.61 | 932728 | 9811208 | 0.18 | 1.73% |
| 2009-07-22 | 10.36 | 10.50 | 10.35 | 10.43 | 801640 | 8350230 | 0.06 | 0.58% |
| N 2009-07-21 | 10.64 | 10.74 | 10.28 | 10.37 | 1121893 | 11809587 | -0.24 | -2.26% |
| 2009-07-20 | 10.41 | 10.64 | 10.39 | 10.61 | 1056576 | 11167326 | 0.26 | 2.51% |
| 2009-07-17 | 10.50 | 10.53 | 10.29 | 10.35 | 773422 | 8055916 | -0.14 | -1.33% |
| N 2009-07-16 | 10.75 | 10.76 | 10.46 | 10.49 | 1077972 | 11390001 | -0.22 | -2.05% |
| 2009-07-15 | 10.40 | 10.76 | 10.39 | 10.71 | 1333889 | 14141516 | 0.32 | 3.08% |
| N 2009-07-14 | 10.34 | 10.42 | 10.26 | 10.39 | 899331 | 9301583 | 0.12 | 1.17% |
| N 2009-07-13 | 10.24 | 10.39 | 10.16 | 10.27 | 820745 | 8438065 | 0.02 | 0.20% |
| 2009-07-10 | 10.26 | 10.30 | 10.19 | 10.25 | 607318 | 6223925 | 0.00 | 0.00% |
| 2009-07-09 | 10.18 | 10.25 | 10.10 | 10.25 | 804570 | 8189463 | 0.08 | 0.79% |
| 2009-07-08 | 10.24 | 10.29 | 10.08 | 10.17 | 898458 | 9138945 | -0.17 | -1.64% |
| N 2009-07-07 | 10.37 | 10.50 | 10.26 | 10.34 | 852801 | 8839639 | 0.00 | 0.00% |
| N 2009-07-06 | 10.42 | 10.43 | 10.22 | 10.34 | 1110079 | 11439737 | -0.08 | -0.77% |
| 2009-07-03 | 10.36 | 10.59 | 10.33 | 10.42 | 1081042 | 11299434 | 0.00 | 0.00% |
| 2009-07-02 | 10.47 | 10.54 | 10.37 | 10.42 | 873017 | 9119500 | -0.02 | -0.19% |
| N 2009-07-01 | 10.29 | 10.58 | 10.26 | 10.44 | 914860 | 9538219 | 0.15 | 1.46% |
| N 2009-06-30 | 10.28 | 10.40 | 10.23 | 10.29 | 872152 | 8986743 | 0.03 | 0.29% |
| 2009-06-29 | 10.16 | 10.28 | 10.13 | 10.26 | 706561 | 7204462 | 0.12 | 1.18% |
| N 2009-06-26 | 10.37 | 10.40 | 10.12 | 10.14 | 528700 | 5408303 | -0.11 | -1.07% |
| 2009-06-25 | 10.34 | 10.46 | 10.21 | 10.25 | 645334 | 6656798 | -0.07 | -0.68% |
| 2009-06-24 | 10.18 | 10.43 | 10.17 | 10.32 | 816288 | 8414190 | 0.15 | 1.48% |
| 2009-06-23 | 10.07 | 10.38 | 10.04 | 10.17 | 881336 | 9007120 | -0.07 | -0.68% |
| N 2009-06-22 | 10.53 | 10.58 | 10.22 | 10.24 | 1704120 | 17675444 | 0.18 | 1.79% |
| 2009-06-18 | 9.88 | 10.19 | 9.80 | 10.06 | 1352719 | 13581617 | 0.18 | 1.82% |
| 2009-06-17 | 9.74 | 9.94 | 9.67 | 9.88 | 840587 | 8267889 | 0.14 | 1.44% |
| 2009-06-16 | 9.66 | 9.75 | 9.61 | 9.74 | 468984 | 4545878 | 0.03 | 0.31% |
| 2009-06-15 | 9.59 | 9.73 | 9.59 | 9.71 | 366061 | 3536526 | 0.12 | 1.25% |
| 2009-06-12 | 9.80 | 9.84 | 9.55 | 9.59 | 620186 | 6003306 | -0.17 | -1.74% |
| 2009-06-11 | 10.00 | 10.06 | 9.75 | 9.76 | 831806 | 8230791 | -0.26 | -2.60% |
| 2009-06-10 | 9.78 | 10.16 | 9.73 | 10.02 | 1765287 | 17674404 | 0.26 | 2.66% |
| 2009-06-09 | 9.76 | 9.79 | 9.61 | 9.76 | 519533 | 5038712 | -0.02 | -0.20% |
| 2009-06-08 | 9.69 | 9.84 | 9.59 | 9.78 | 743234 | 7236138 | 0.14 | 1.45% |
| N 2009-06-05 | 9.79 | 9.83 | 9.63 | 9.64 | 635119 | 6159514 | -0.13 | -1.33% |
| 2009-06-04 | 9.72 | 9.95 | 9.67 | 9.77 | 945394 | 9247242 | 0.03 | 0.31% |
| N 2009-06-03 | 9.67 | 9.75 | 9.59 | 9.74 | 709044 | 6864935 | 0.07 | 0.72% |
| 2009-06-02 | 9.62 | 9.80 | 9.58 | 9.67 | 917657 | 8903374 | 0.10 | 1.04% |
| 2009-06-01 | 9.43 | 9.59 | 9.42 | 9.57 | 624489 | 5946981 | 0.22 | 2.35% |
| 2009-05-27 | 9.37 | 9.41 | 9.30 | 9.35 | 480471 | 4492866 | 0.01 | 0.11% |
| 2009-05-26 | 9.45 | 9.47 | 9.32 | 9.34 | 514853 | 4826765 | -0.10 | -1.06% |
