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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 9.21 | 9.24 | 8.85 | 8.89 | 1245515 | 11308685 | -0.28 | -3.05% |
| 2009-11-23 | 9.13 | 9.20 | 9.09 | 9.17 | 599573 | 5481778 | 0.04 | 0.44% |
| 2009-11-20 | 9.19 | 9.22 | 9.04 | 9.13 | 760598 | 6938485 | -0.08 | -0.87% |
| 2009-11-19 | 9.26 | 9.35 | 9.07 | 9.21 | 771837 | 7122152 | -0.04 | -0.43% |
| 2009-11-18 | 9.21 | 9.35 | 9.14 | 9.25 | 806775 | 7471186 | 0.07 | 0.76% |
| 2009-11-17 | 9.15 | 9.35 | 9.15 | 9.18 | 1202973 | 11139485 | 0.06 | 0.66% |
| 2009-11-16 | 8.91 | 9.15 | 8.87 | 9.12 | 1533335 | 13826887 | 0.25 | 2.82% |
| 2009-11-13 | 8.82 | 8.90 | 8.68 | 8.87 | 642693 | 5638057 | 0.05 | 0.57% |
| 2009-11-12 | 8.84 | 8.94 | 8.78 | 8.82 | 513157 | 4549361 | -0.02 | -0.23% |
| 2009-11-11 | 8.89 | 8.93 | 8.76 | 8.84 | 620505 | 5477281 | -0.05 | -0.56% |
| 2009-11-10 | 8.96 | 9.06 | 8.88 | 8.89 | 878951 | 7884153 | 0.00 | 0.00% |
| 2009-11-09 | 8.98 | 8.99 | 8.80 | 8.89 | 601805 | 5348461 | -0.07 | -0.78% |
| 2009-11-06 | 9.05 | 9.08 | 8.91 | 8.96 | 646937 | 5820581 | -0.02 | -0.22% |
| 2009-11-05 | 9.00 | 9.06 | 8.88 | 8.98 | 658265 | 5907831 | -0.02 | -0.22% |
| 2009-11-04 | 8.96 | 9.06 | 8.83 | 9.00 | 949883 | 8524648 | 0.09 | 1.01% |
| 2009-11-03 | 8.80 | 9.06 | 8.74 | 8.91 | 1097299 | 9816401 | 0.16 | 1.83% |
| 2009-11-02 | 8.30 | 8.79 | 8.25 | 8.75 | 1031923 | 8786812 | 0.25 | 2.94% |
| 2009-10-30 | 8.62 | 8.70 | 8.47 | 8.50 | 808367 | 6935288 | 0.02 | 0.24% |
| 2009-10-29 | 8.58 | 8.75 | 8.42 | 8.48 | 960928 | 8204316 | -0.28 | -3.20% |
| 2009-10-28 | 8.78 | 8.90 | 8.55 | 8.76 | 702195 | 6118070 | -0.03 | -0.34% |
| 2009-10-27 | 9.05 | 9.10 | 8.71 | 8.79 | 916013 | 8155141 | -0.34 | -3.72% |
| 2009-10-26 | 9.15 | 9.20 | 9.03 | 9.13 | 664641 | 6067134 | 0.00 | 0.00% |
| 2009-10-23 | 8.86 | 9.20 | 8.84 | 9.13 | 1443948 | 13089024 | 0.32 | 3.63% |
| 2009-10-22 | 9.02 | 9.11 | 8.79 | 8.81 | 986055 | 8761272 | -0.24 | -2.65% |
| 2009-10-21 | 9.08 | 9.22 | 9.01 | 9.05 | 1046632 | 9514014 | -0.04 | -0.44% |
| 2009-10-20 | 9.01 | 9.13 | 8.95 | 9.09 | 902153 | 8161904 | 0.14 | 1.56% |
| 2009-10-19 | 8.80 | 8.97 | 8.68 | 8.95 | 834950 | 7391712 | 0.11 | 1.24% |
| 2009-10-16 | 8.89 | 8.98 | 8.69 | 8.84 | 407804 | 3588536 | -0.03 | -0.34% |
| 2009-10-15 | 8.85 | 9.05 | 8.82 | 8.87 | 435338 | 3888260 | 0.12 | 1.37% |
| 2009-10-14 | 8.83 | 9.01 | 8.71 | 8.75 | 687966 | 6119666 | -0.04 | -0.46% |
| 2009-10-13 | 8.63 | 8.85 | 8.63 | 8.79 | 354527 | 3116809 | 0.12 | 1.38% |
| 2009-10-12 | 8.78 | 8.89 | 8.65 | 8.67 | 374622 | 3292012 | 0.00 | 0.00% |
| 2009-10-09 | 8.47 | 8.71 | 8.47 | 8.67 | 447131 | 3846483 | 0.34 | 4.08% |
| 2009-09-30 | 8.36 | 8.45 | 8.25 | 8.33 | 398808 | 3332228 | 0.02 | 0.24% |
| 2009-09-29 | 8.22 | 8.38 | 8.07 | 8.31 | 551481 | 4536172 | 0.11 | 1.34% |
| 2009-09-28 | 8.51 | 8.56 | 8.16 | 8.20 | 352774 | 2959956 | -0.33 | -3.87% |
| 2009-09-25 | 8.46 | 8.59 | 8.27 | 8.53 | 564798 | 4777374 | 0.02 | 0.23% |
| 2009-09-24 | 8.30 | 8.63 | 8.21 | 8.51 | 804406 | 6774652 | 0.20 | 2.41% |
| 2009-09-23 | 8.46 | 8.66 | 8.28 | 8.31 | 707948 | 5974432 | -0.15 | -1.77% |
| N 2009-09-22 | 8.57 | 8.67 | 8.43 | 8.46 | 619349 | 5284220 | -0.15 | -1.74% |
| N 2009-09-21 | 8.67 | 8.78 | 8.40 | 8.61 | 635126 | 5441401 | -0.19 | -2.16% |
| N 2009-09-18 | 9.15 | 9.18 | 8.69 | 8.80 | 1452249 | 12909143 | -0.36 | -3.93% |
| N 2009-09-17 | 9.19 | 9.25 | 9.05 | 9.16 | 735017 | 6712995 | 0.11 | 1.22% |
| N 2009-09-16 | 9.32 | 9.41 | 8.99 | 9.05 | 746455 | 6801032 | -0.29 | -3.10% |
| N 2009-09-15 | 9.41 | 9.50 | 9.26 | 9.34 | 488778 | 4574326 | -0.05 | -0.53% |
| N 2009-09-14 | 9.35 | 9.42 | 9.26 | 9.39 | 572295 | 5350080 | 0.07 | 0.75% |
| N 2009-09-11 | 9.02 | 9.42 | 8.97 | 9.32 | 677672 | 6268198 | 0.31 | 3.44% |
| N 2009-09-10 | 9.07 | 9.20 | 8.95 | 9.01 | 409007 | 3717232 | -0.04 | -0.44% |
| N 2009-09-09 | 9.19 | 9.26 | 8.95 | 9.05 | 481550 | 4370700 | -0.12 | -1.31% |
| N 2009-09-08 | 8.85 | 9.20 | 8.64 | 9.17 | 872473 | 7823927 | 0.32 | 3.62% |
| N 2009-09-07 | 8.89 | 9.14 | 8.75 | 8.85 | 703093 | 6292147 | 0.03 | 0.34% |
| N 2009-09-04 | 8.78 | 8.97 | 8.67 | 8.82 | 626316 | 5547283 | 0.07 | 0.80% |
| N 2009-09-03 | 8.41 | 8.80 | 8.34 | 8.75 | 834253 | 7220979 | 0.31 | 3.67% |
| N 2009-09-02 | 8.14 | 8.48 | 8.03 | 8.44 | 807599 | 6750737 | 0.28 | 3.43% |
| N 2009-09-01 | 7.88 | 8.28 | 7.87 | 8.16 | 801643 | 6525916 | 0.24 | 3.03% |
| N 2009-08-31 | 8.11 | 8.25 | 7.83 | 7.92 | 814831 | 6529329 | -0.34 | -4.12% |
| N 2009-08-28 | 8.54 | 8.62 | 8.08 | 8.26 | 893505 | 7447670 | -0.28 | -3.28% |
| 2009-08-27 | 8.47 | 8.62 | 8.35 | 8.54 | 1034024 | 8823079 | 0.04 | 0.47% |
| 2009-08-26 | 8.44 | 8.65 | 8.30 | 8.50 | 833080 | 7085372 | -0.02 | -0.23% |
| N 2009-08-25 | 9.01 | 9.03 | 8.28 | 8.52 | 1066255 | 9140128 | -0.57 | -6.27% |
| N 2009-08-24 | 9.29 | 9.40 | 8.99 | 9.09 | 745934 | 6789717 | -0.17 | -1.84% |
| N 2009-08-21 | 9.10 | 9.43 | 9.00 | 9.26 | 807307 | 7469011 | 0.07 | 0.76% |
| N 2009-08-20 | 8.80 | 9.20 | 8.70 | 9.19 | 845358 | 7569052 | 0.39 | 4.43% |
| N 2009-08-19 | 9.05 | 9.20 | 8.50 | 8.80 | 800855 | 7122435 | -0.23 | -2.55% |
| 2009-08-18 | 8.89 | 9.12 | 8.86 | 9.03 | 673195 | 6061592 | 0.13 | 1.46% |
| 2009-08-17 | 9.07 | 9.35 | 8.88 | 8.90 | 912125 | 8313165 | -0.36 | -3.89% |
| 2009-08-14 | 9.55 | 9.57 | 9.00 | 9.26 | 959223 | 8936947 | -0.36 | -3.74% |
| N 2009-08-13 | 9.37 | 9.69 | 9.20 | 9.62 | 1073080 | 10122231 | 0.17 | 1.80% |
| N 2009-08-12 | 9.80 | 9.90 | 9.40 | 9.45 | 890564 | 8570796 | -0.40 | -4.06% |
| N 2009-08-11 | 9.85 | 9.92 | 9.61 | 9.85 | 724693 | 7093539 | 0.09 | 0.92% |
| N 2009-08-10 | 10.25 | 10.32 | 9.60 | 9.76 | 1047477 | 10353075 | -0.35 | -3.46% |
| N 2009-08-07 | 10.24 | 10.47 | 10.08 | 10.11 | 627236 | 6420620 | -0.12 | -1.17% |
| N 2009-08-06 | 10.49 | 10.55 | 10.01 | 10.23 | 827824 | 8498457 | -0.29 | -2.76% |
| N 2009-08-05 | 10.70 | 10.83 | 10.48 | 10.52 | 641272 | 6812798 | -0.29 | -2.68% |
| N 2009-08-04 | 10.99 | 10.99 | 10.52 | 10.81 | 1139635 | 12192326 | -0.16 | -1.46% |
| N 2009-08-03 | 11.11 | 11.14 | 10.83 | 10.97 | 752943 | 8236064 | -0.13 | -1.17% |
| 2009-07-31 | 11.25 | 11.30 | 10.90 | 11.10 | 880460 | 9729352 | -0.03 | -0.27% |
| N 2009-07-30 | 10.98 | 11.38 | 10.70 | 11.13 | 1127130 | 12493756 | 0.37 | 3.44% |
| N 2009-07-29 | 11.00 | 11.26 | 10.11 | 10.76 | 1214011 | 13192369 | -0.37 | -3.32% |
| N 2009-07-28 | 11.23 | 11.25 | 11.00 | 11.13 | 654296 | 7269481 | -0.10 | -0.89% |
| N 2009-07-27 | 11.02 | 11.32 | 11.02 | 11.23 | 817310 | 9157233 | 0.24 | 2.18% |
| N 2009-07-24 | 10.68 | 11.05 | 10.59 | 10.99 | 1278205 | 13874979 | 0.40 | 3.78% |
| N 2009-07-23 | 10.13 | 10.68 | 9.98 | 10.59 | 1432328 | 14887388 | 0.51 | 5.06% |
| 2009-07-22 | 9.95 | 10.16 | 9.84 | 10.08 | 983543 | 9870375 | 0.26 | 2.65% |
| N 2009-07-21 | 9.98 | 10.17 | 9.80 | 9.82 | 783534 | 7825713 | -0.18 | -1.80% |
| N 2009-07-20 | 10.15 | 10.24 | 9.75 | 10.00 | 946433 | 9391728 | -0.04 | -0.40% |
| N 2009-07-17 | 10.01 | 10.39 | 9.90 | 10.04 | 1490293 | 15275234 | 0.02 | 0.20% |
| N 2009-07-16 | 9.93 | 10.30 | 9.80 | 10.02 | 1125990 | 11370247 | 0.22 | 2.25% |
| N 2009-07-15 | 9.74 | 9.99 | 9.66 | 9.80 | 655707 | 6440213 | 0.05 | 0.51% |
| 2009-07-14 | 9.28 | 9.78 | 9.28 | 9.75 | 1215214 | 11581687 | 0.53 | 5.75% |
| N 2009-07-13 | 9.39 | 9.48 | 9.20 | 9.22 | 601388 | 5619424 | -0.22 | -2.33% |
| N 2009-07-10 | 9.60 | 9.64 | 9.40 | 9.44 | 718894 | 6818544 | -0.15 | -1.56% |
| N 2009-07-09 | 9.50 | 9.65 | 9.32 | 9.59 | 746313 | 7063927 | 0.03 | 0.31% |
| N 2009-07-08 | 9.71 | 9.89 | 9.30 | 9.56 | 1219361 | 11624345 | -0.30 | -3.04% |
| N 2009-07-07 | 10.07 | 10.16 | 9.81 | 9.86 | 912812 | 9116842 | -0.21 | -2.08% |
| N 2009-07-06 | 9.93 | 10.16 | 9.72 | 10.07 | 874540 | 8762108 | 0.16 | 1.61% |
| N 2009-07-03 | 9.75 | 10.06 | 9.71 | 9.91 | 608804 | 6048137 | 0.06 | 0.61% |
| N 2009-07-02 | 9.56 | 9.95 | 9.50 | 9.85 | 894450 | 8773577 | 0.32 | 3.36% |
| N 2009-07-01 | 8.96 | 9.72 | 8.95 | 9.53 | 991084 | 9279563 | 0.52 | 5.77% |
| N 2009-06-30 | 9.08 | 9.20 | 8.95 | 9.01 | 452286 | 4106773 | -0.04 | -0.44% |
| N 2009-06-29 | 9.01 | 9.15 | 8.90 | 9.05 | 519760 | 4706973 | 0.04 | 0.44% |
| 2009-06-26 | 8.88 | 9.12 | 8.86 | 9.01 | 658302 | 5934108 | 0.15 | 1.69% |
| N 2009-06-25 | 8.95 | 9.01 | 8.81 | 8.86 | 443356 | 3949604 | -0.09 | -1.01% |
| N 2009-06-24 | 9.07 | 9.09 | 8.77 | 8.95 | 833203 | 7421653 | -0.13 | -1.43% |
| N 2009-06-23 | 8.90 | 9.34 | 8.74 | 9.08 | 986882 | 8914462 | 0.08 | 0.89% |
| N 2009-06-22 | 9.04 | 9.24 | 8.97 | 9.00 | 743700 | 6763653 | 0.04 | 0.45% |
| 2009-06-19 | 8.75 | 9.10 | 8.71 | 8.96 | 596255 | 5336908 | 0.15 | 1.70% |
| 2009-06-18 | 8.51 | 8.89 | 8.47 | 8.81 | 962475 | 8402163 | 0.30 | 3.52% |
| 2009-06-17 | 8.40 | 8.55 | 8.20 | 8.51 | 524094 | 4381392 | 0.07 | 0.83% |
| N 2009-06-16 | 8.38 | 8.55 | 8.28 | 8.44 | 665888 | 5619958 | 0.02 | 0.24% |
| 2009-06-15 | 8.15 | 8.50 | 8.10 | 8.42 | 965059 | 8061939 | 0.33 | 4.08% |
| N 2009-06-12 | 8.15 | 8.32 | 8.00 | 8.09 | 644028 | 5251328 | -0.15 | -1.82% |
| N 2009-06-11 | 7.98 | 8.32 | 7.90 | 8.24 | 1145787 | 9373690 | 0.27 | 3.39% |
| N 2009-06-10 | 7.89 | 8.12 | 7.89 | 7.97 | 570402 | 4569941 | 0.06 | 0.76% |
| N 2009-06-09 | 7.90 | 8.14 | 7.75 | 7.91 | 736417 | 5846348 | 0.02 | 0.25% |
| N 2009-06-08 | 7.70 | 8.17 | 7.64 | 7.89 | 1210606 | 9568131 | 0.17 | 2.20% |
| N 2009-06-05 | 7.84 | 7.95 | 7.71 | 7.72 | 614158 | 4809424 | -0.11 | -1.41% |
| N 2009-06-04 | 7.62 | 8.01 | 7.56 | 7.83 | 1516749 | 11911415 | 0.15 | 1.95% |
| N 2009-06-03 | 7.22 | 7.80 | 7.20 | 7.68 | 1575730 | 11888606 | 0.46 | 6.37% |
| N 2009-06-02 | 7.32 | 7.39 | 7.21 | 7.22 | 586602 | 4298459 | -0.07 | -0.96% |
| 2009-06-01 | 7.09 | 7.30 | 7.09 | 7.29 | 933664 | 6766858 | 0.26 | 3.70% |
| 2009-05-27 | 6.78 | 7.10 | 6.71 | 7.03 | 853777 | 5908842 | 0.22 | 3.23% |
| 2009-05-26 | 6.96 | 7.01 | 6.79 | 6.81 | 795017 | 5447548 | -0.15 | -2.15% |
| N 2009-05-25 | 6.92 | 7.01 | 6.73 | 6.96 | 839537 | 5768549 | -0.09 | -1.28% |
