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 | 11.52 | 12.20 | 11.30 | 11.90 | 582451 | 6798124 | 0.75 | 6.73% |
| 2009-11-20 | 10.50 | 11.50 | 10.20 | 11.15 | 584781 | 6541845 | 0.70 | 6.70% |
| 2009-11-19 | 9.72 | 10.57 | 9.47 | 10.45 | 352563 | 3490859 | 0.72 | 7.40% |
| 2009-11-18 | 9.39 | 10.10 | 9.27 | 9.73 | 329366 | 3216787 | 0.34 | 3.62% |
| 2009-11-17 | 9.27 | 9.69 | 9.02 | 9.39 | 592699 | 5487248 | 0.49 | 5.51% |
| 2009-11-16 | 8.19 | 8.90 | 8.18 | 8.90 | 254339 | 2224112 | 0.81 | 10.01% |
| 2009-11-13 | 8.00 | 8.12 | 7.83 | 8.09 | 106642 | 850594 | 0.02 | 0.25% |
| 2009-11-12 | 8.13 | 8.26 | 7.98 | 8.07 | 176644 | 1437228 | -0.06 | -0.74% |
| 2009-11-11 | 7.92 | 8.18 | 7.86 | 8.13 | 175094 | 1407026 | 0.25 | 3.17% |
| 2009-11-10 | 7.88 | 7.95 | 7.80 | 7.88 | 98490 | 777508 | 0.06 | 0.77% |
| 2009-11-09 | 7.93 | 7.99 | 7.71 | 7.82 | 106241 | 833412 | -0.03 | -0.38% |
| 2009-11-06 | 7.88 | 7.99 | 7.80 | 7.85 | 134065 | 1059902 | 0.03 | 0.38% |
| 2009-11-05 | 7.59 | 7.89 | 7.59 | 7.82 | 129692 | 1009477 | 0.23 | 3.03% |
| 2009-11-04 | 7.66 | 7.71 | 7.54 | 7.59 | 73939 | 562658 | -0.05 | -0.65% |
| 2009-11-03 | 7.50 | 7.70 | 7.44 | 7.64 | 107298 | 817662 | 0.13 | 1.73% |
| 2009-11-02 | 7.09 | 7.53 | 7.01 | 7.51 | 83795 | 614431 | 0.16 | 2.18% |
| 2009-10-30 | 7.34 | 7.41 | 7.25 | 7.35 | 71241 | 523585 | 0.14 | 1.94% |
| 2009-10-29 | 7.34 | 7.34 | 7.17 | 7.21 | 76242 | 551968 | -0.21 | -2.83% |
| 2009-10-28 | 7.36 | 7.48 | 7.24 | 7.42 | 88067 | 648186 | 0.00 | 0.00% |
| 2009-10-27 | 7.59 | 7.59 | 7.41 | 7.42 | 104783 | 784514 | -0.19 | -2.50% |
| 2009-10-26 | 7.70 | 7.76 | 7.45 | 7.61 | 151489 | 1149566 | -0.19 | -2.44% |
| 2009-10-23 | 7.84 | 8.10 | 7.76 | 7.80 | 177979 | 1408586 | -0.05 | -0.64% |
| 2009-10-22 | 7.80 | 7.94 | 7.66 | 7.85 | 166935 | 1301581 | -0.09 | -1.13% |
| 2009-10-21 | 7.70 | 8.15 | 7.64 | 7.94 | 328243 | 2607044 | 0.22 | 2.85% |
| 2009-10-20 | 7.80 | 7.98 | 7.61 | 7.72 | 381699 | 2980552 | 0.26 | 3.48% |
| 2009-10-19 | 6.85 | 7.46 | 6.85 | 7.46 | 255666 | 1860818 | 0.68 | 10.03% |
| 2009-10-16 | 6.77 | 6.83 | 6.68 | 6.78 | 55486 | 375443 | 0.01 | 0.15% |
| 2009-10-15 | 6.84 | 6.89 | 6.73 | 6.77 | 60679 | 412243 | 0.00 | 0.00% |
| 2009-10-14 | 6.78 | 6.95 | 6.75 | 6.77 | 94433 | 646856 | 0.01 | 0.15% |
| 2009-10-13 | 6.72 | 6.80 | 6.59 | 6.76 | 54022 | 362007 | 0.06 | 0.90% |
| 2009-10-12 | 6.63 | 6.76 | 6.56 | 6.70 | 65101 | 433723 | 0.16 | 2.45% |
| 2009-10-09 | 6.36 | 6.56 | 6.30 | 6.54 | 44502 | 287505 | 0.28 | 4.47% |
| 2009-09-30 | 6.26 | 6.35 | 6.26 | 6.26 | 27883 | 175638 | 0.00 | 0.00% |
| 2009-09-29 | 6.24 | 6.28 | 6.03 | 6.26 | 32214 | 199235 | 0.05 | 0.81% |
| 2009-09-28 | 6.33 | 6.46 | 6.17 | 6.21 | 33731 | 213303 | -0.10 | -1.58% |
| 2009-09-25 | 6.36 | 6.38 | 6.25 | 6.31 | 32246 | 203642 | -0.08 | -1.25% |
| 2009-09-24 | 6.32 | 6.50 | 6.19 | 6.39 | 54860 | 347437 | 0.03 | 0.47% |
| 2009-09-23 | 6.61 | 6.65 | 6.30 | 6.36 | 58811 | 379764 | -0.24 | -3.64% |
| 2009-09-22 | 6.77 | 6.86 | 6.60 | 6.60 | 57803 | 389392 | -0.21 | -3.08% |
| 2009-09-21 | 6.79 | 6.82 | 6.53 | 6.81 | 76560 | 511421 | -0.04 | -0.58% |
| 2009-09-18 | 7.16 | 7.19 | 6.80 | 6.85 | 104174 | 732437 | -0.36 | -4.99% |
| 2009-09-17 | 7.10 | 7.28 | 7.09 | 7.21 | 159828 | 1146507 | 0.11 | 1.55% |
| 2009-09-16 | 6.85 | 7.13 | 6.64 | 7.10 | 139112 | 958151 | 0.25 | 3.65% |
| 2009-09-15 | 6.95 | 6.95 | 6.77 | 6.85 | 97847 | 670728 | -0.06 | -0.87% |
| 2009-09-14 | 6.67 | 6.95 | 6.61 | 6.91 | 118308 | 805647 | 0.27 | 4.07% |
| 2009-09-11 | 6.56 | 6.72 | 6.53 | 6.64 | 93044 | 617003 | 0.04 | 0.61% |
| 2009-09-10 | 6.55 | 6.76 | 6.51 | 6.60 | 95956 | 638446 | 0.07 | 1.07% |
| 2009-09-09 | 6.55 | 6.59 | 6.43 | 6.53 | 71069 | 463096 | 0.00 | 0.00% |
| 2009-09-08 | 6.40 | 6.54 | 6.31 | 6.53 | 64446 | 415832 | 0.10 | 1.55% |
| 2009-09-07 | 6.48 | 6.58 | 6.40 | 6.43 | 69904 | 453668 | -0.03 | -0.46% |
| 2009-09-04 | 6.42 | 6.54 | 6.37 | 6.46 | 72431 | 467066 | 0.04 | 0.62% |
| 2009-09-03 | 6.10 | 6.46 | 6.08 | 6.42 | 83768 | 528656 | 0.32 | 5.25% |
| 2009-09-02 | 6.05 | 6.13 | 5.97 | 6.10 | 35763 | 216663 | 0.02 | 0.33% |
| 2009-09-01 | 6.00 | 6.20 | 5.95 | 6.08 | 37837 | 230292 | 0.05 | 0.83% |
| 2009-08-31 | 6.33 | 6.33 | 6.02 | 6.03 | 61404 | 374902 | -0.37 | -5.78% |
| 2009-08-28 | 6.64 | 6.65 | 6.32 | 6.40 | 68910 | 444835 | -0.26 | -3.90% |
| 2009-08-27 | 6.48 | 6.73 | 6.39 | 6.66 | 103229 | 680622 | 0.16 | 2.46% |
| 2009-08-26 | 6.21 | 6.51 | 6.12 | 6.50 | 93750 | 599169 | 0.30 | 4.84% |
| 2009-08-25 | 6.43 | 6.43 | 5.99 | 6.20 | 106044 | 655180 | -0.23 | -3.58% |
| 2009-08-24 | 6.44 | 6.50 | 6.35 | 6.43 | 77632 | 498952 | 0.02 | 0.31% |
| 2009-08-21 | 6.30 | 6.45 | 6.20 | 6.41 | 81568 | 517576 | 0.07 | 1.10% |
| 2009-08-20 | 6.15 | 6.37 | 6.08 | 6.34 | 87000 | 543243 | 0.19 | 3.09% |
| 2009-08-19 | 6.70 | 6.78 | 6.10 | 6.15 | 99091 | 634606 | -0.62 | -9.16% |
| N 2009-08-18 | 6.71 | 6.85 | 6.55 | 6.77 | 71085 | 476382 | -0.03 | -0.44% |
| 2009-08-17 | 7.32 | 7.40 | 6.80 | 6.80 | 83851 | 591378 | -0.69 | -9.21% |
| 2009-08-14 | 7.88 | 7.88 | 7.47 | 7.49 | 80267 | 611712 | -0.35 | -4.46% |
| 2009-08-13 | 7.81 | 7.95 | 7.48 | 7.84 | 83326 | 643294 | 0.04 | 0.51% |
| 2009-08-12 | 8.15 | 8.15 | 7.76 | 7.80 | 77532 | 617257 | -0.34 | -4.18% |
| 2009-08-11 | 8.10 | 8.19 | 8.02 | 8.14 | 52897 | 429335 | 0.09 | 1.12% |
| 2009-08-10 | 8.09 | 8.19 | 7.90 | 8.05 | 70125 | 563901 | 0.01 | 0.12% |
| 2009-08-07 | 8.31 | 8.35 | 8.01 | 8.04 | 89212 | 728357 | -0.24 | -2.90% |
| 2009-08-06 | 8.25 | 8.49 | 7.99 | 8.28 | 154971 | 1277252 | -0.01 | -0.12% |
| 2009-08-05 | 8.25 | 8.35 | 8.15 | 8.29 | 135700 | 1118718 | 0.09 | 1.10% |
| 2009-08-04 | 8.23 | 8.33 | 8.10 | 8.20 | 104889 | 861239 | -0.03 | -0.36% |
| 2009-08-03 | 8.22 | 8.29 | 8.06 | 8.23 | 101897 | 832659 | 0.01 | 0.12% |
| 2009-07-31 | 8.10 | 8.24 | 7.98 | 8.22 | 97560 | 793171 | 0.24 | 3.01% |
| N 2009-07-30 | 8.17 | 8.28 | 7.73 | 7.98 | 122547 | 977477 | -0.12 | -1.48% |
| 2009-07-29 | 8.70 | 8.70 | 7.84 | 8.10 | 174142 | 1453424 | -0.61 | -7.00% |
| 2009-07-28 | 8.55 | 8.73 | 8.44 | 8.71 | 149554 | 1285593 | 0.20 | 2.35% |
| 2009-07-27 | 8.42 | 8.60 | 8.38 | 8.51 | 125123 | 1061755 | 0.16 | 1.92% |
| 2009-07-24 | 8.75 | 8.79 | 8.28 | 8.35 | 157540 | 1341412 | -0.35 | -4.02% |
| 2009-07-23 | 8.62 | 8.90 | 8.50 | 8.70 | 234307 | 2040311 | 0.15 | 1.75% |
| 2009-07-22 | 8.50 | 8.60 | 8.43 | 8.55 | 98911 | 842973 | 0.03 | 0.35% |
| 2009-07-21 | 8.64 | 8.73 | 8.50 | 8.52 | 136137 | 1171856 | -0.11 | -1.27% |
| 2009-07-20 | 8.63 | 8.66 | 8.46 | 8.63 | 151158 | 1291608 | -0.03 | -0.35% |
| 2009-07-17 | 8.72 | 8.78 | 8.42 | 8.66 | 190239 | 1634069 | -0.12 | -1.37% |
| 2009-07-16 | 8.98 | 9.08 | 8.71 | 8.78 | 156964 | 1386411 | -0.16 | -1.79% |
| 2009-07-15 | 8.80 | 9.08 | 8.69 | 8.94 | 194450 | 1734813 | 0.16 | 1.82% |
| 2009-07-14 | 8.66 | 8.82 | 8.65 | 8.78 | 117968 | 1032276 | 0.11 | 1.27% |
| 2009-07-13 | 8.74 | 8.94 | 8.61 | 8.67 | 156003 | 1369503 | -0.11 | -1.25% |
| 2009-07-10 | 8.68 | 8.97 | 8.63 | 8.78 | 196504 | 1727486 | 0.20 | 2.33% |
| N 2009-07-09 | 8.55 | 8.65 | 8.34 | 8.58 | 118141 | 1003938 | 0.04 | 0.47% |
| 2009-07-08 | 8.20 | 8.64 | 8.17 | 8.54 | 140078 | 1171897 | 0.23 | 2.77% |
| 2009-07-07 | 8.51 | 8.51 | 8.28 | 8.31 | 162389 | 1356974 | -0.23 | -2.69% |
| 2009-07-06 | 8.69 | 9.05 | 8.45 | 8.54 | 260196 | 2268614 | -0.11 | -1.27% |
| 2009-07-03 | 8.08 | 8.74 | 7.98 | 8.65 | 271294 | 2290841 | 0.49 | 6.00% |
| 2009-07-02 | 8.08 | 8.26 | 8.00 | 8.16 | 250363 | 2036763 | 0.20 | 2.51% |
| 2009-07-01 | 7.54 | 8.09 | 7.50 | 7.96 | 260091 | 2059008 | 0.42 | 5.57% |
| 2009-06-30 | 7.73 | 7.77 | 7.52 | 7.54 | 131208 | 999948 | -0.19 | -2.46% |
| 2009-06-29 | 7.48 | 7.97 | 7.42 | 7.73 | 261867 | 2035186 | 0.23 | 3.07% |
| 2009-06-26 | 7.24 | 7.56 | 7.13 | 7.50 | 196709 | 1448913 | 0.29 | 4.02% |
| 2009-06-25 | 7.15 | 7.27 | 7.14 | 7.21 | 91439 | 660061 | 0.02 | 0.28% |
| 2009-06-24 | 7.09 | 7.26 | 7.02 | 7.19 | 95197 | 681904 | 0.10 | 1.41% |
| 2009-06-23 | 7.03 | 7.16 | 6.96 | 7.09 | 89255 | 630166 | -0.03 | -0.42% |
| 2009-06-22 | 7.29 | 7.33 | 7.09 | 7.12 | 109328 | 786065 | -0.13 | -1.79% |
| 2009-06-19 | 7.16 | 7.30 | 7.15 | 7.25 | 103924 | 751315 | 0.05 | 0.69% |
| 2009-06-18 | 7.26 | 7.34 | 7.16 | 7.20 | 136182 | 982668 | -0.09 | -1.24% |
| 2009-06-17 | 7.04 | 7.36 | 6.89 | 7.29 | 143287 | 1020712 | 0.31 | 4.44% |
| 2009-06-16 | 7.08 | 7.08 | 6.89 | 6.98 | 85609 | 598091 | -0.16 | -2.24% |
| 2009-06-15 | 6.95 | 7.16 | 6.90 | 7.14 | 85599 | 601292 | 0.25 | 3.63% |
| 2009-06-12 | 7.17 | 7.22 | 6.83 | 6.89 | 137096 | 958404 | -0.28 | -3.90% |
| 2009-06-11 | 7.41 | 7.50 | 7.13 | 7.17 | 125812 | 920355 | -3.96 | -35.58% |
| 2009-06-10 | 11.28 | 11.38 | 11.09 | 11.13 | 100297 | 1122119 | -0.14 | -1.24% |
| 2009-06-09 | 11.33 | 11.38 | 10.81 | 11.27 | 110116 | 1218712 | -0.01 | -0.09% |
| 2009-06-08 | 11.45 | 11.66 | 11.18 | 11.28 | 125222 | 1424707 | -0.21 | -1.83% |
| 2009-06-05 | 11.70 | 11.84 | 11.44 | 11.49 | 144580 | 1679947 | -0.07 | -0.61% |
| 2009-06-04 | 11.50 | 11.74 | 10.97 | 11.56 | 257293 | 2926898 | 0.01 | 0.09% |
| 2009-06-03 | 10.58 | 11.55 | 10.57 | 11.55 | 266991 | 3017308 | 1.05 | 10.00% |
| 2009-06-02 | 10.43 | 10.59 | 10.23 | 10.50 | 94624 | 983040 | 0.18 | 1.74% |
| 2009-06-01 | 10.21 | 10.45 | 10.19 | 10.32 | 91555 | 945220 | 0.17 | 1.68% |
| 2009-05-27 | 10.10 | 10.37 | 10.04 | 10.15 | 94138 | 961190 | 0.25 | 2.52% |
| 2009-05-26 | 10.04 | 10.04 | 9.85 | 9.90 | 62584 | 621873 | -0.17 | -1.69% |
| 2009-05-25 | 9.50 | 10.08 | 9.50 | 10.07 | 75892 | 742054 | 0.08 | 0.80% |
