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 | 9.48 | 9.56 | 8.70 | 8.82 | 206288 | 1883185 | -0.65 | -6.86% |
| 2009-11-25 | 9.16 | 9.53 | 9.15 | 9.47 | 128505 | 1199649 | 0.25 | 2.71% |
| 2009-11-24 | 9.96 | 9.97 | 9.15 | 9.22 | 235007 | 2254459 | -0.67 | -6.78% |
| 2009-11-23 | 9.90 | 9.95 | 9.69 | 9.89 | 185790 | 1820945 | 0.09 | 0.92% |
| 2009-11-20 | 9.70 | 9.91 | 9.53 | 9.80 | 239906 | 2333408 | 0.08 | 0.82% |
| 2009-11-19 | 9.39 | 9.89 | 9.32 | 9.72 | 359640 | 3475843 | 0.35 | 3.73% |
| 2009-11-18 | 9.47 | 9.47 | 9.26 | 9.37 | 146787 | 1373824 | -0.06 | -0.64% |
| 2009-11-17 | 9.39 | 9.48 | 9.33 | 9.43 | 191564 | 1803519 | 0.13 | 1.40% |
| 2009-11-16 | 9.18 | 9.40 | 9.15 | 9.30 | 195678 | 1817928 | 0.17 | 1.86% |
| 2009-11-13 | 9.00 | 9.15 | 8.92 | 9.13 | 118060 | 1067577 | 0.04 | 0.44% |
| 2009-11-12 | 9.22 | 9.29 | 9.02 | 9.09 | 141266 | 1294528 | -0.13 | -1.41% |
| 2009-11-11 | 9.17 | 9.29 | 9.00 | 9.22 | 103937 | 953238 | 0.05 | 0.55% |
| 2009-11-10 | 9.34 | 9.45 | 9.17 | 9.17 | 118590 | 1096441 | -0.17 | -1.82% |
| 2009-11-09 | 9.18 | 9.44 | 9.15 | 9.34 | 169289 | 1575311 | 0.25 | 2.75% |
| 2009-11-06 | 9.02 | 9.26 | 8.90 | 9.09 | 172985 | 1582635 | 0.17 | 1.91% |
| 2009-11-05 | 9.00 | 9.00 | 8.80 | 8.92 | 122326 | 1086321 | -0.01 | -0.11% |
| 2009-11-04 | 8.98 | 9.04 | 8.83 | 8.93 | 121997 | 1089465 | -0.04 | -0.45% |
| 2009-11-03 | 8.80 | 9.02 | 8.75 | 8.97 | 172035 | 1531184 | 0.24 | 2.75% |
| 2009-11-02 | 8.20 | 8.88 | 8.11 | 8.73 | 141050 | 1213915 | 0.35 | 4.18% |
| 2009-10-30 | 8.66 | 8.80 | 8.35 | 8.38 | 103814 | 890788 | -0.19 | -2.22% |
| 2009-10-29 | 8.52 | 8.91 | 8.46 | 8.57 | 101169 | 877584 | -0.13 | -1.49% |
| 2009-10-28 | 8.55 | 8.75 | 8.47 | 8.70 | 95437 | 821555 | 0.05 | 0.58% |
| 2009-10-27 | 8.77 | 8.89 | 8.52 | 8.65 | 150490 | 1304057 | -0.30 | -3.35% |
| 2009-10-26 | 9.08 | 9.18 | 8.78 | 8.95 | 192756 | 1730657 | -0.17 | -1.86% |
| 2009-10-23 | 8.52 | 9.29 | 8.51 | 9.12 | 362108 | 3243020 | 0.62 | 7.29% |
| 2009-10-22 | 8.24 | 8.57 | 8.22 | 8.50 | 124739 | 1055734 | 0.21 | 2.53% |
| 2009-10-21 | 8.36 | 8.80 | 8.29 | 8.29 | 180775 | 1548624 | -0.07 | -0.84% |
| 2009-10-20 | 8.24 | 8.44 | 8.23 | 8.36 | 117527 | 982901 | 0.18 | 2.20% |
| 2009-10-19 | 7.82 | 8.31 | 7.82 | 8.18 | 113451 | 923469 | 0.36 | 4.60% |
| 2009-10-16 | 7.85 | 7.90 | 7.73 | 7.82 | 48899 | 381746 | -0.02 | -0.26% |
| 2009-10-15 | 7.95 | 7.95 | 7.78 | 7.84 | 48591 | 381243 | 0.00 | 0.00% |
| 2009-10-14 | 7.74 | 8.00 | 7.69 | 7.84 | 78722 | 618395 | 0.14 | 1.82% |
| 2009-10-13 | 7.63 | 7.75 | 7.61 | 7.70 | 40077 | 307815 | 0.12 | 1.58% |
| 2009-10-12 | 7.60 | 7.69 | 7.53 | 7.58 | 40168 | 305774 | 0.01 | 0.13% |
| 2009-10-09 | 7.36 | 7.59 | 7.36 | 7.57 | 44469 | 333411 | 0.32 | 4.41% |
| 2009-09-30 | 7.21 | 7.35 | 7.21 | 7.25 | 44436 | 323541 | 0.09 | 1.26% |
| 2009-09-29 | 7.39 | 7.45 | 7.00 | 7.16 | 49745 | 358813 | -0.22 | -2.98% |
| 2009-09-28 | 7.76 | 7.87 | 7.31 | 7.38 | 37866 | 288468 | -0.37 | -4.77% |
| 2009-09-25 | 7.72 | 7.86 | 7.63 | 7.75 | 44924 | 347867 | -0.02 | -0.26% |
| 2009-09-24 | 7.80 | 8.00 | 7.57 | 7.77 | 57610 | 446688 | -0.08 | -1.02% |
| 2009-09-23 | 8.10 | 8.24 | 7.75 | 7.85 | 77508 | 621042 | -0.28 | -3.44% |
| 2009-09-22 | 8.55 | 8.58 | 8.10 | 8.13 | 81965 | 683223 | -0.38 | -4.46% |
| 2009-09-21 | 8.45 | 8.55 | 8.14 | 8.51 | 87539 | 732447 | 0.06 | 0.71% |
| 2009-09-18 | 8.40 | 8.98 | 8.30 | 8.45 | 218114 | 1885418 | 0.00 | 0.00% |
| 2009-09-17 | 8.22 | 8.46 | 8.19 | 8.45 | 113368 | 948260 | 0.25 | 3.05% |
| 2009-09-16 | 8.34 | 8.36 | 8.03 | 8.20 | 135348 | 1107009 | -0.14 | -1.68% |
| 2009-09-15 | 8.40 | 8.45 | 8.20 | 8.34 | 96876 | 807185 | -0.06 | -0.71% |
| 2009-09-14 | 8.03 | 8.51 | 8.00 | 8.40 | 169838 | 1412236 | 0.40 | 5.00% |
| 2009-09-11 | 7.83 | 8.09 | 7.83 | 8.00 | 92648 | 738636 | 0.09 | 1.14% |
| 2009-09-10 | 7.89 | 8.05 | 7.78 | 7.91 | 108779 | 862196 | -0.02 | -0.25% |
| N 2009-09-09 | 7.87 | 7.99 | 7.75 | 7.93 | 96562 | 758705 | 0.11 | 1.41% |
| N 2009-09-08 | 7.65 | 7.86 | 7.50 | 7.82 | 101484 | 784128 | 0.16 | 2.09% |
| 2009-09-07 | 7.70 | 7.90 | 7.60 | 7.66 | 93066 | 721526 | 0.01 | 0.13% |
| N 2009-09-04 | 7.52 | 7.74 | 7.46 | 7.65 | 94230 | 718951 | 0.14 | 1.86% |
| 2009-09-03 | 7.15 | 7.60 | 7.06 | 7.51 | 112901 | 838710 | 0.39 | 5.48% |
| 2009-09-02 | 7.20 | 7.23 | 7.03 | 7.12 | 63377 | 451889 | 0.03 | 0.42% |
| 2009-09-01 | 7.16 | 7.48 | 7.08 | 7.09 | 77445 | 561461 | -0.09 | -1.25% |
| 2009-08-31 | 7.80 | 7.80 | 7.16 | 7.18 | 109199 | 803272 | -0.78 | -9.80% |
| N 2009-08-28 | 8.32 | 8.35 | 7.95 | 7.96 | 97223 | 786652 | -0.29 | -3.52% |
| N 2009-08-27 | 8.10 | 8.30 | 8.00 | 8.25 | 139564 | 1136326 | 0.09 | 1.10% |
| 2009-08-26 | 7.48 | 8.24 | 7.40 | 8.16 | 146309 | 1167741 | 0.42 | 5.43% |
| 2009-08-24 | 7.80 | 7.86 | 7.61 | 7.74 | 100827 | 778656 | 0.06 | 0.78% |
| 2009-08-21 | 7.44 | 7.71 | 7.35 | 7.68 | 95564 | 723834 | 0.23 | 3.09% |
| 2009-08-20 | 7.19 | 7.50 | 7.17 | 7.45 | 98292 | 722970 | 0.27 | 3.76% |
| 2009-08-19 | 7.83 | 7.88 | 7.11 | 7.18 | 105358 | 794794 | -0.61 | -7.83% |
| 2009-08-18 | 7.59 | 7.84 | 7.55 | 7.79 | 94801 | 730586 | 0.17 | 2.23% |
| N 2009-08-17 | 8.39 | 8.39 | 7.61 | 7.62 | 129508 | 1036292 | -0.84 | -9.93% |
| 2009-08-14 | 9.17 | 9.23 | 8.45 | 8.46 | 147540 | 1300069 | -0.69 | -7.54% |
| 2009-08-13 | 9.10 | 9.26 | 9.01 | 9.15 | 111569 | 1021183 | 0.07 | 0.77% |
| N 2009-08-12 | 9.40 | 9.49 | 9.02 | 9.08 | 166491 | 1550165 | -0.27 | -2.89% |
| N 2009-08-11 | 9.23 | 9.37 | 8.99 | 9.35 | 170746 | 1569848 | 0.17 | 1.85% |
| 2009-08-10 | 9.56 | 9.71 | 8.96 | 9.18 | 213975 | 1977080 | -0.37 | -3.87% |
| N 2009-08-07 | 9.71 | 9.92 | 9.51 | 9.55 | 124162 | 1207484 | -0.20 | -2.05% |
| 2009-08-06 | 10.00 | 10.00 | 9.59 | 9.75 | 169212 | 1656490 | -0.24 | -2.40% |
| 2009-08-05 | 9.92 | 10.20 | 9.80 | 9.99 | 185835 | 1859764 | 0.07 | 0.71% |
| 2009-08-04 | 10.15 | 10.16 | 9.84 | 9.92 | 240689 | 2396245 | -0.30 | -2.94% |
| 2009-08-03 | 10.25 | 10.27 | 9.95 | 10.22 | 265170 | 2665629 | -0.03 | -0.29% |
| 2009-07-31 | 10.19 | 10.44 | 10.03 | 10.25 | 220252 | 2254317 | 0.10 | 0.98% |
| N 2009-07-30 | 9.91 | 10.15 | 9.41 | 10.15 | 226964 | 2236379 | 0.24 | 2.42% |
| 2009-07-29 | 10.76 | 10.77 | 9.64 | 9.91 | 268703 | 2770126 | -0.80 | -7.47% |
| 2009-07-28 | 10.80 | 10.85 | 10.44 | 10.71 | 241917 | 2564630 | -0.02 | -0.19% |
| 2009-07-27 | 10.83 | 10.98 | 10.54 | 10.73 | 304454 | 3246038 | -0.07 | -0.65% |
| 2009-07-24 | 11.26 | 11.30 | 10.58 | 10.80 | 189616 | 2071999 | -0.46 | -4.08% |
| 2009-07-23 | 11.31 | 11.42 | 11.11 | 11.26 | 151278 | 1702707 | -0.02 | -0.18% |
| 2009-07-22 | 10.83 | 11.29 | 10.83 | 11.28 | 262126 | 2922056 | 0.49 | 4.54% |
| 2009-07-21 | 10.75 | 11.11 | 10.71 | 10.79 | 212673 | 2329420 | 0.06 | 0.56% |
| N 2009-07-20 | 10.72 | 10.84 | 10.60 | 10.73 | 171371 | 1833728 | 0.13 | 1.23% |
| N 2009-07-17 | 10.72 | 10.88 | 10.51 | 10.60 | 146217 | 1557426 | -0.19 | -1.76% |
| 2009-07-16 | 10.86 | 11.18 | 10.56 | 10.79 | 234913 | 2539289 | -0.14 | -1.28% |
| N 2009-07-15 | 10.72 | 11.29 | 10.63 | 10.93 | 245020 | 2696638 | 0.21 | 1.96% |
| 2009-07-14 | 10.53 | 10.73 | 10.46 | 10.72 | 175283 | 1857562 | 0.17 | 1.61% |
| N 2009-07-13 | 10.58 | 10.77 | 10.45 | 10.55 | 206675 | 2199466 | -0.07 | -0.66% |
| 2009-07-10 | 10.16 | 10.70 | 10.02 | 10.62 | 226409 | 2337860 | 0.48 | 4.73% |
| 2009-07-09 | 10.19 | 10.22 | 10.02 | 10.14 | 137374 | 1386745 | -0.09 | -0.88% |
| 2009-07-08 | 10.05 | 10.28 | 9.88 | 10.23 | 151479 | 1527992 | 0.00 | 0.00% |
| 2009-07-07 | 10.50 | 10.59 | 10.20 | 10.23 | 153835 | 1590568 | -0.27 | -2.57% |
| 2009-07-06 | 10.56 | 10.65 | 10.20 | 10.50 | 157476 | 1641065 | 0.00 | 0.00% |
| 2009-07-03 | 10.00 | 10.75 | 9.91 | 10.50 | 255287 | 2669607 | 0.38 | 3.75% |
| 2009-07-02 | 9.62 | 10.19 | 9.61 | 10.12 | 333221 | 3329013 | 0.49 | 5.09% |
| 2009-07-01 | 9.16 | 9.78 | 9.00 | 9.63 | 319245 | 3007275 | 0.48 | 5.25% |
| 2009-06-30 | 9.48 | 9.50 | 9.15 | 9.15 | 65945 | 610569 | -0.22 | -2.35% |
| N 2009-06-29 | 9.15 | 9.60 | 9.06 | 9.37 | 148733 | 1404773 | 0.23 | 2.52% |
| 2009-06-26 | 9.34 | 9.35 | 9.14 | 9.14 | 65216 | 600176 | -0.08 | -0.87% |
| 2009-06-25 | 9.33 | 9.42 | 9.17 | 9.22 | 64543 | 598209 | -0.12 | -1.28% |
| 2009-06-24 | 9.31 | 9.38 | 9.15 | 9.34 | 53171 | 492941 | 0.04 | 0.43% |
| 2009-06-23 | 9.40 | 9.48 | 9.08 | 9.30 | 80274 | 743104 | -0.15 | -1.59% |
| 2009-06-22 | 9.60 | 9.72 | 9.29 | 9.45 | 78141 | 738296 | -0.10 | -1.05% |
| N 2009-06-19 | 9.49 | 9.85 | 9.49 | 9.55 | 182491 | 1761317 | 0.28 | 3.02% |
| N 2009-06-18 | 9.19 | 9.28 | 9.01 | 9.27 | 108495 | 993869 | 0.08 | 0.87% |
| N 2009-06-17 | 9.11 | 9.32 | 8.70 | 9.19 | 141275 | 1269948 | 0.11 | 1.21% |
| N 2009-06-16 | 9.56 | 9.56 | 9.03 | 9.08 | 184651 | 1706604 | -0.55 | -5.71% |
| 2009-06-15 | 9.62 | 9.71 | 9.41 | 9.63 | 67297 | 641688 | -0.01 | -0.10% |
| 2009-06-12 | 9.47 | 9.79 | 9.33 | 9.64 | 125616 | 1195646 | 0.11 | 1.15% |
| 2009-06-11 | 9.95 | 10.16 | 9.49 | 9.53 | 167165 | 1635802 | -0.42 | -4.22% |
| 2009-06-10 | 9.50 | 10.18 | 9.50 | 9.95 | 151433 | 1498856 | 0.53 | 5.63% |
| N 2009-06-09 | 9.65 | 9.78 | 9.20 | 9.42 | 118959 | 1120038 | -0.10 | -1.05% |
| N 2009-06-08 | 9.75 | 9.86 | 9.49 | 9.52 | 191489 | 1848525 | -0.20 | -2.06% |
| 2009-06-05 | 9.36 | 10.04 | 9.30 | 9.72 | 239985 | 2325701 | 0.35 | 3.73% |
| 2009-06-04 | 8.70 | 9.50 | 8.60 | 9.37 | 298002 | 2727223 | 0.57 | 6.48% |
| 2009-06-03 | 8.86 | 8.98 | 8.71 | 8.80 | 194293 | 1717000 | 0.02 | 0.23% |
| 2009-06-02 | 8.40 | 8.91 | 8.32 | 8.78 | 193148 | 1665513 | 0.48 | 5.78% |
| 2009-06-01 | 8.29 | 8.55 | 8.22 | 8.30 | 145381 | 1217961 | 0.12 | 1.47% |
| 2009-05-27 | 8.58 | 8.58 | 8.14 | 8.18 | 104996 | 875103 | -3.79 | -31.66% |
| N 2009-05-26 | 12.16 | 12.28 | 11.88 | 11.97 | 115273 | 1386278 | 0.04 | 0.34% |
