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 | 9.93 | 9.93 | 9.47 | 9.48 | 235900 | 2297002 | -0.45 | -4.53% |
| 2009-11-23 | 10.00 | 10.00 | 9.80 | 9.93 | 189157 | 1862372 | -0.07 | -0.70% |
| 2009-11-20 | 10.12 | 10.52 | 9.98 | 10.00 | 375870 | 3843065 | 0.06 | 0.60% |
| 2009-11-19 | 9.90 | 9.97 | 9.71 | 9.94 | 172495 | 1700183 | 0.06 | 0.61% |
| 2009-11-18 | 9.81 | 10.02 | 9.77 | 9.88 | 207410 | 2054771 | 0.12 | 1.23% |
| 2009-11-17 | 9.82 | 9.85 | 9.68 | 9.76 | 144975 | 1412569 | -0.03 | -0.31% |
| 2009-11-16 | 9.73 | 9.80 | 9.58 | 9.79 | 236216 | 2292561 | 0.15 | 1.56% |
| 2009-11-13 | 9.58 | 9.83 | 9.42 | 9.64 | 157739 | 1517116 | 0.14 | 1.47% |
| 2009-11-12 | 9.48 | 9.67 | 9.40 | 9.50 | 95148 | 908461 | 0.02 | 0.21% |
| 2009-11-11 | 9.60 | 9.60 | 9.38 | 9.48 | 111928 | 1058646 | -0.13 | -1.35% |
| 2009-11-10 | 9.82 | 9.85 | 9.60 | 9.61 | 161585 | 1561504 | -0.18 | -1.84% |
| 2009-11-09 | 9.25 | 9.98 | 9.25 | 9.79 | 339145 | 3293669 | 0.57 | 6.18% |
| 2009-11-06 | 9.28 | 9.33 | 9.15 | 9.22 | 143042 | 1321075 | 0.09 | 0.99% |
| 2009-11-05 | 9.14 | 9.17 | 9.05 | 9.13 | 106806 | 972548 | 0.01 | 0.11% |
| 2009-11-04 | 9.17 | 9.20 | 9.01 | 9.12 | 100387 | 912187 | -0.04 | -0.44% |
| 2009-11-03 | 8.90 | 9.17 | 8.83 | 9.16 | 140431 | 1270168 | 0.26 | 2.92% |
| 2009-11-02 | 8.59 | 8.95 | 8.40 | 8.90 | 100648 | 879612 | 0.20 | 2.30% |
| 2009-10-30 | 8.63 | 8.78 | 8.63 | 8.70 | 63045 | 548788 | 0.12 | 1.40% |
| 2009-10-29 | 8.75 | 8.75 | 8.56 | 8.58 | 85878 | 741288 | -0.26 | -2.94% |
| 2009-10-28 | 8.63 | 8.84 | 8.60 | 8.84 | 72185 | 632076 | 0.15 | 1.73% |
| 2009-10-27 | 9.00 | 9.00 | 8.68 | 8.69 | 113499 | 1003568 | -0.35 | -3.87% |
| 2009-10-26 | 9.18 | 9.20 | 8.96 | 9.04 | 124393 | 1123394 | -0.14 | -1.52% |
| 2009-10-23 | 9.15 | 9.28 | 9.11 | 9.18 | 117498 | 1080129 | 0.02 | 0.22% |
| 2009-10-22 | 9.38 | 9.38 | 9.11 | 9.16 | 121167 | 1111259 | -0.19 | -2.03% |
| 2009-10-21 | 9.31 | 9.44 | 9.20 | 9.35 | 113768 | 1064081 | 0.06 | 0.65% |
| 2009-10-20 | 9.30 | 9.35 | 9.15 | 9.29 | 114308 | 1057279 | 0.07 | 0.76% |
| 2009-10-19 | 9.16 | 9.23 | 9.00 | 9.22 | 104878 | 959733 | 0.09 | 0.99% |
| 2009-10-16 | 9.20 | 9.29 | 9.04 | 9.13 | 93777 | 856124 | 0.09 | 1.00% |
| 2009-10-15 | 9.05 | 9.15 | 8.96 | 9.04 | 75901 | 687043 | 0.04 | 0.44% |
| 2009-10-14 | 9.06 | 9.15 | 8.93 | 9.00 | 97748 | 884837 | 0.01 | 0.11% |
| 2009-10-13 | 8.80 | 9.00 | 8.78 | 8.99 | 64635 | 574427 | 0.22 | 2.51% |
| 2009-10-12 | 9.00 | 9.06 | 8.75 | 8.77 | 54648 | 482035 | -0.17 | -1.90% |
| 2009-10-09 | 8.50 | 9.25 | 8.50 | 8.94 | 71146 | 632863 | 0.53 | 6.30% |
| 2009-09-30 | 8.30 | 8.49 | 8.30 | 8.41 | 51138 | 430351 | 0.14 | 1.69% |
| 2009-09-29 | 8.57 | 8.65 | 8.12 | 8.27 | 73389 | 611442 | -0.30 | -3.50% |
| 2009-09-28 | 8.80 | 8.96 | 8.51 | 8.57 | 78896 | 691846 | -0.18 | -2.06% |
| 2009-09-25 | 8.90 | 8.97 | 8.70 | 8.75 | 79887 | 701928 | -0.14 | -1.57% |
| 2009-09-24 | 9.02 | 9.15 | 8.63 | 8.89 | 132827 | 1182691 | -0.30 | -3.26% |
| 2009-09-23 | 9.68 | 9.69 | 9.01 | 9.19 | 192847 | 1792158 | -0.49 | -5.06% |
| N 2009-09-22 | 10.04 | 10.16 | 9.67 | 9.68 | 208181 | 2074585 | -0.32 | -3.20% |
| 2009-09-21 | 9.76 | 10.08 | 9.67 | 10.00 | 198218 | 1969234 | 0.15 | 1.52% |
| N 2009-09-18 | 10.12 | 10.28 | 9.76 | 9.85 | 267240 | 2685780 | -0.15 | -1.50% |
| N 2009-09-17 | 9.70 | 10.09 | 9.69 | 10.00 | 228172 | 2271482 | 0.24 | 2.46% |
| N 2009-09-16 | 9.95 | 9.95 | 9.56 | 9.76 | 167776 | 1635122 | -0.18 | -1.81% |
| 2009-09-15 | 9.91 | 10.18 | 9.90 | 9.94 | 268123 | 2683040 | 0.09 | 0.91% |
| 2009-09-14 | 9.60 | 9.98 | 9.56 | 9.85 | 186115 | 1827808 | 0.25 | 2.60% |
| N 2009-09-11 | 9.45 | 9.73 | 9.42 | 9.60 | 98528 | 947857 | 0.11 | 1.16% |
| 2009-09-10 | 9.68 | 9.68 | 9.44 | 9.49 | 89322 | 852553 | -0.20 | -2.06% |
| 2009-09-09 | 9.78 | 9.80 | 9.47 | 9.69 | 119359 | 1151887 | -0.09 | -0.92% |
| 2009-09-08 | 9.55 | 9.80 | 9.31 | 9.78 | 137119 | 1313573 | 0.17 | 1.77% |
| N 2009-09-07 | 9.69 | 9.90 | 9.48 | 9.61 | 137055 | 1328652 | -0.04 | -0.41% |
| 2009-09-04 | 9.65 | 9.77 | 9.44 | 9.65 | 138222 | 1329629 | -0.07 | -0.72% |
| 2009-09-03 | 9.29 | 9.80 | 9.21 | 9.72 | 153686 | 1464112 | 0.42 | 4.52% |
| N 2009-09-02 | 9.20 | 9.39 | 9.10 | 9.30 | 82031 | 759591 | 0.12 | 1.31% |
| 2009-09-01 | 9.04 | 9.45 | 9.00 | 9.18 | 130131 | 1204854 | 0.07 | 0.77% |
| N 2009-08-31 | 9.60 | 9.61 | 9.01 | 9.11 | 167261 | 1556108 | -0.65 | -6.66% |
| N 2009-08-28 | 10.10 | 10.20 | 9.70 | 9.76 | 184853 | 1822968 | -0.41 | -4.03% |
| 2009-08-27 | 10.35 | 10.57 | 10.06 | 10.17 | 232530 | 2396158 | -0.12 | -1.17% |
| 2009-08-26 | 10.20 | 10.56 | 10.05 | 10.29 | 195950 | 2034898 | 0.09 | 0.88% |
| 2009-08-25 | 10.80 | 10.80 | 9.98 | 10.20 | 309965 | 3164312 | -0.68 | -6.25% |
| 2009-08-24 | 11.04 | 11.04 | 10.70 | 10.88 | 300244 | 3265876 | -0.22 | -1.98% |
| 2009-08-21 | 10.84 | 11.26 | 10.60 | 11.10 | 364805 | 3992867 | 0.26 | 2.40% |
| N 2009-08-20 | 10.11 | 11.06 | 10.00 | 10.84 | 379059 | 4037767 | 0.67 | 6.59% |
| 2009-08-19 | 10.65 | 10.75 | 9.90 | 10.17 | 304306 | 3145911 | -0.51 | -4.78% |
| N 2009-08-18 | 9.52 | 10.68 | 9.50 | 10.68 | 327870 | 3341780 | 0.98 | 10.10% |
| N 2009-08-17 | 9.88 | 10.24 | 9.59 | 9.70 | 243787 | 2417968 | -0.21 | -2.12% |
| N 2009-08-14 | 10.25 | 10.40 | 9.88 | 9.91 | 202686 | 2045818 | -0.33 | -3.22% |
| 2009-08-13 | 10.00 | 10.48 | 9.77 | 10.24 | 251390 | 2559333 | 0.14 | 1.39% |
| 2009-08-12 | 10.90 | 10.92 | 9.99 | 10.10 | 299587 | 3085761 | -0.83 | -7.59% |
| 2009-08-11 | 11.15 | 11.21 | 10.72 | 10.93 | 189502 | 2061746 | -0.16 | -1.44% |
| 2009-08-07 | 11.30 | 11.44 | 10.91 | 11.09 | 329495 | 3649678 | -0.25 | -2.21% |
| 2009-08-06 | 11.66 | 11.74 | 11.28 | 11.34 | 335895 | 3859640 | -0.58 | -4.87% |
| 2009-08-05 | 11.55 | 12.13 | 11.10 | 11.92 | 548639 | 6331207 | 0.26 | 2.23% |
| N 2009-08-04 | 11.75 | 12.11 | 11.52 | 11.66 | 690605 | 8124833 | 0.14 | 1.22% |
| N 2009-08-03 | 10.80 | 11.52 | 10.69 | 11.52 | 801355 | 8968320 | 1.05 | 10.03% |
| N 2009-07-31 | 9.71 | 10.47 | 9.60 | 10.47 | 571516 | 5874428 | 0.96 | 10.10% |
| N 2009-07-30 | 9.16 | 9.56 | 9.00 | 9.51 | 305693 | 2821132 | 0.36 | 3.93% |
| 2009-07-29 | 9.28 | 9.88 | 8.45 | 9.15 | 426908 | 4004508 | -0.17 | -1.82% |
| 2009-07-28 | 9.20 | 9.41 | 9.08 | 9.32 | 257213 | 2375714 | 0.03 | 0.32% |
| 2009-07-27 | 8.80 | 9.42 | 8.80 | 9.29 | 393758 | 3612849 | 0.50 | 5.69% |
| N 2009-07-24 | 8.89 | 9.03 | 8.61 | 8.79 | 191554 | 1696088 | -0.10 | -1.12% |
| N 2009-07-23 | 8.72 | 8.93 | 8.64 | 8.89 | 177381 | 1566443 | 0.17 | 1.95% |
| 2009-07-22 | 8.64 | 8.80 | 8.61 | 8.72 | 142883 | 1242704 | 0.05 | 0.58% |
| 2009-07-21 | 9.02 | 9.06 | 8.62 | 8.67 | 194998 | 1713971 | -0.32 | -3.56% |
| 2009-07-20 | 8.79 | 9.09 | 8.79 | 8.99 | 246047 | 2205251 | 0.20 | 2.27% |
| 2009-07-17 | 8.86 | 8.88 | 8.66 | 8.79 | 146461 | 1280326 | -0.04 | -0.45% |
| N 2009-07-16 | 8.91 | 9.03 | 8.81 | 8.83 | 176046 | 1568084 | -0.07 | -0.79% |
| N 2009-07-15 | 8.95 | 8.99 | 8.83 | 8.90 | 175328 | 1559488 | -0.02 | -0.22% |
| N 2009-07-14 | 8.63 | 8.95 | 8.62 | 8.92 | 252074 | 2233963 | 0.32 | 3.72% |
| 2009-07-13 | 8.61 | 8.68 | 8.51 | 8.60 | 115695 | 996063 | -0.01 | -0.12% |
| 2009-07-10 | 8.71 | 8.80 | 8.60 | 8.61 | 130409 | 1133939 | -0.13 | -1.49% |
| 2009-07-09 | 8.65 | 8.74 | 8.50 | 8.74 | 165520 | 1425480 | 0.09 | 1.04% |
| N 2009-07-08 | 8.80 | 8.80 | 8.45 | 8.65 | 207634 | 1782752 | -0.16 | -1.82% |
| N 2009-07-07 | 8.82 | 8.98 | 8.75 | 8.81 | 299942 | 2658799 | 0.04 | 0.46% |
| N 2009-07-06 | 8.64 | 8.98 | 8.64 | 8.77 | 288974 | 2549088 | 0.18 | 2.10% |
| 2009-07-03 | 8.28 | 8.75 | 8.28 | 8.59 | 366223 | 3144871 | 0.32 | 3.87% |
| N 2009-07-02 | 8.25 | 8.32 | 8.18 | 8.27 | 173841 | 1432263 | 0.08 | 0.98% |
| 2009-07-01 | 8.11 | 8.26 | 8.05 | 8.19 | 109013 | 887996 | 0.08 | 0.99% |
| 2009-06-30 | 8.34 | 8.34 | 8.00 | 8.11 | 140612 | 1146076 | -0.17 | -2.05% |
| 2009-06-29 | 8.15 | 8.30 | 8.08 | 8.28 | 129251 | 1061548 | 0.16 | 1.97% |
| 2009-06-26 | 8.26 | 8.30 | 8.08 | 8.12 | 117229 | 953014 | -0.12 | -1.46% |
| 2009-06-25 | 8.29 | 8.49 | 8.21 | 8.24 | 140705 | 1172128 | -0.08 | -0.96% |
| 2009-06-24 | 8.30 | 8.48 | 8.20 | 8.32 | 167118 | 1394543 | 0.02 | 0.24% |
| 2009-06-23 | 8.18 | 8.41 | 8.10 | 8.30 | 208199 | 1719890 | -0.05 | -0.60% |
| N 2009-06-22 | 8.07 | 8.59 | 8.07 | 8.35 | 359974 | 3022622 | 0.31 | 3.86% |
| 2009-06-19 | 7.82 | 8.18 | 7.75 | 8.04 | 219541 | 1757272 | 0.23 | 2.94% |
| 2009-06-18 | 7.88 | 7.88 | 7.72 | 7.81 | 99677 | 775597 | -0.08 | -1.01% |
| 2009-06-17 | 7.78 | 7.93 | 7.70 | 7.89 | 97279 | 759560 | 0.12 | 1.54% |
| 2009-06-16 | 7.64 | 7.89 | 7.60 | 7.77 | 93294 | 724495 | 0.13 | 1.70% |
| 2009-06-15 | 7.65 | 7.72 | 7.52 | 7.64 | 78972 | 602359 | 0.01 | 0.13% |
| 2009-06-12 | 7.80 | 7.87 | 7.61 | 7.63 | 106724 | 823709 | -0.18 | -2.31% |
| 2009-06-11 | 8.01 | 8.09 | 7.79 | 7.81 | 132341 | 1047884 | -0.18 | -2.25% |
| 2009-06-10 | 7.88 | 8.06 | 7.75 | 7.99 | 148631 | 1182402 | 0.14 | 1.78% |
| 2009-06-09 | 7.98 | 8.00 | 7.67 | 7.85 | 146246 | 1141159 | -0.15 | -1.88% |
| 2009-06-08 | 7.95 | 8.19 | 7.88 | 8.00 | 165862 | 1333576 | 0.05 | 0.63% |
| 2009-06-05 | 8.00 | 8.20 | 7.90 | 7.95 | 299662 | 2408369 | -0.13 | -1.61% |
| N 2009-06-04 | 7.62 | 8.20 | 7.60 | 8.08 | 384372 | 3030752 | 0.48 | 6.32% |
| 2009-06-02 | 7.60 | 7.75 | 7.57 | 7.60 | 156723 | 1198274 | 0.05 | 0.66% |
| 2009-06-01 | 7.41 | 7.60 | 7.36 | 7.55 | 117472 | 879010 | 0.20 | 2.72% |
| 2009-05-27 | 7.39 | 7.44 | 7.31 | 7.35 | 52126 | 384812 | -0.01 | -0.14% |
| N 2009-05-26 | 7.43 | 7.48 | 7.35 | 7.36 | 54016 | 400090 | -0.07 | -0.94% |
| 2009-05-25 | 7.35 | 7.43 | 7.21 | 7.43 | 57129 | 417138 | 0.01 | 0.14% |
