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 | 9.21 | 9.92 | 9.21 | 9.92 | 139700 | 1352776 | 0.47 | 4.97% |
| 2009-11-24 | 10.05 | 10.10 | 9.45 | 9.45 | 113392 | 1099535 | -0.50 | -5.03% |
| 2009-11-23 | 9.70 | 10.10 | 9.63 | 9.95 | 85337 | 845272 | 0.22 | 2.26% |
| 2009-11-20 | 9.70 | 9.93 | 9.54 | 9.73 | 76770 | 746758 | 0.03 | 0.31% |
| 2009-11-19 | 9.59 | 9.75 | 9.53 | 9.70 | 82333 | 792915 | 0.10 | 1.04% |
| 2009-11-18 | 9.69 | 9.72 | 9.41 | 9.60 | 69899 | 667688 | -0.03 | -0.31% |
| 2009-11-17 | 9.52 | 9.67 | 9.45 | 9.63 | 86377 | 828790 | 0.11 | 1.16% |
| 2009-11-16 | 9.50 | 9.64 | 9.29 | 9.52 | 87325 | 823540 | 0.05 | 0.53% |
| 2009-11-13 | 9.33 | 9.56 | 9.16 | 9.47 | 75973 | 711108 | -0.04 | -0.42% |
| 2009-11-12 | 9.55 | 9.77 | 9.48 | 9.51 | 71188 | 683767 | -0.11 | -1.14% |
| 2009-11-11 | 9.30 | 9.72 | 9.18 | 9.62 | 99461 | 948689 | 0.34 | 3.66% |
| 2009-11-10 | 9.50 | 9.78 | 9.25 | 9.28 | 143183 | 1358180 | -0.15 | -1.59% |
| 2009-11-09 | 9.20 | 9.43 | 9.00 | 9.43 | 207221 | 1943585 | 0.45 | 5.01% |
| 2009-11-05 | 8.90 | 9.04 | 8.80 | 8.98 | 123814 | 1105149 | 0.06 | 0.67% |
| 2009-11-04 | 8.77 | 9.14 | 8.60 | 8.92 | 80035 | 707361 | 0.14 | 1.59% |
| 2009-11-03 | 8.50 | 8.86 | 8.48 | 8.78 | 79138 | 690108 | -0.01 | -0.11% |
| 2009-11-02 | 8.27 | 8.79 | 8.27 | 8.79 | 90324 | 770095 | 0.13 | 1.50% |
| 2009-10-30 | 8.75 | 8.81 | 8.60 | 8.66 | 37592 | 327910 | -0.01 | -0.12% |
| 2009-10-29 | 8.71 | 8.82 | 8.55 | 8.67 | 34843 | 302388 | -0.19 | -2.14% |
| 2009-10-28 | 8.97 | 8.98 | 8.71 | 8.86 | 55786 | 492496 | 0.00 | 0.00% |
| 2009-10-27 | 8.81 | 8.99 | 8.68 | 8.86 | 56053 | 495891 | -0.04 | -0.45% |
| 2009-10-26 | 9.18 | 9.20 | 8.81 | 8.90 | 47495 | 423887 | -0.21 | -2.31% |
| 2009-10-23 | 9.07 | 9.29 | 9.01 | 9.11 | 87854 | 804282 | 0.11 | 1.22% |
| 2009-10-22 | 8.84 | 9.07 | 8.51 | 9.00 | 92632 | 814497 | 0.07 | 0.78% |
| 2009-10-21 | 9.00 | 9.39 | 8.90 | 8.93 | 84023 | 766766 | -0.12 | -1.33% |
| 2009-10-20 | 8.64 | 9.05 | 8.58 | 9.05 | 79705 | 704431 | 0.43 | 4.99% |
| 2009-10-19 | 8.69 | 8.69 | 8.52 | 8.62 | 45755 | 393593 | 0.03 | 0.35% |
| 2009-10-16 | 8.70 | 8.70 | 8.46 | 8.59 | 37535 | 322112 | -0.06 | -0.69% |
| 2009-10-15 | 8.43 | 8.78 | 8.43 | 8.65 | 60262 | 519273 | 0.23 | 2.73% |
| 2009-10-14 | 8.49 | 8.49 | 8.26 | 8.42 | 35482 | 296642 | 0.08 | 0.96% |
| 2009-10-13 | 8.04 | 8.46 | 7.96 | 8.34 | 33532 | 278894 | 0.28 | 3.47% |
| 2009-10-12 | 8.13 | 8.15 | 8.00 | 8.06 | 28812 | 232646 | 0.06 | 0.75% |
| 2009-10-09 | 7.73 | 8.00 | 7.73 | 8.00 | 35043 | 277037 | 0.38 | 4.99% |
| 2009-09-30 | 7.70 | 7.85 | 7.61 | 7.62 | 31018 | 238492 | -0.04 | -0.52% |
| 2009-09-29 | 8.06 | 8.14 | 7.66 | 7.66 | 42888 | 331481 | -0.40 | -4.96% |
| 2009-09-28 | 8.45 | 8.51 | 7.90 | 8.06 | 27470 | 226546 | -0.26 | -3.12% |
| 2009-09-25 | 8.23 | 8.47 | 8.18 | 8.32 | 23361 | 195285 | 0.05 | 0.60% |
| 2009-09-24 | 8.32 | 8.64 | 8.25 | 8.27 | 52859 | 443507 | -0.41 | -4.72% |
| 2009-09-23 | 9.14 | 9.27 | 8.68 | 8.68 | 64318 | 572364 | -0.46 | -5.03% |
| 2009-09-22 | 9.45 | 9.59 | 9.11 | 9.14 | 90028 | 837836 | -0.20 | -2.14% |
| 2009-09-21 | 9.14 | 9.34 | 8.83 | 9.34 | 93730 | 853187 | 0.36 | 4.01% |
| N 2009-09-18 | 8.92 | 9.33 | 8.76 | 8.98 | 130614 | 1184953 | 0.09 | 1.01% |
| 2009-09-17 | 8.77 | 9.04 | 8.77 | 8.89 | 57559 | 512571 | 0.08 | 0.91% |
| 2009-09-16 | 9.00 | 9.05 | 8.76 | 8.81 | 48692 | 431631 | -0.15 | -1.67% |
| 2009-09-15 | 8.90 | 9.10 | 8.72 | 8.96 | 66022 | 588734 | 0.05 | 0.56% |
| 2009-09-14 | 9.02 | 9.11 | 8.76 | 8.91 | 81218 | 720158 | -0.11 | -1.22% |
| 2009-09-11 | 9.10 | 9.10 | 8.91 | 9.02 | 50567 | 454883 | -0.01 | -0.11% |
| 2009-09-10 | 8.90 | 9.09 | 8.82 | 9.03 | 42984 | 384583 | 0.15 | 1.69% |
| 2009-09-09 | 8.83 | 8.90 | 8.68 | 8.88 | 61561 | 540914 | 0.06 | 0.68% |
| N 2009-09-08 | 8.96 | 9.02 | 8.67 | 8.82 | 94662 | 831046 | -0.28 | -3.08% |
| 2009-09-07 | 9.18 | 9.37 | 9.00 | 9.10 | 41815 | 382224 | -0.06 | -0.66% |
| 2009-09-04 | 9.01 | 9.23 | 8.95 | 9.16 | 48105 | 437221 | 0.16 | 1.78% |
| N 2009-09-03 | 8.61 | 9.00 | 8.61 | 9.00 | 53550 | 478410 | 0.43 | 5.02% |
| 2009-09-02 | 8.84 | 8.84 | 8.45 | 8.57 | 47973 | 412240 | -0.33 | -3.71% |
| 2009-09-01 | 9.26 | 9.47 | 8.87 | 8.90 | 65228 | 593667 | -0.44 | -4.71% |
| 2009-08-31 | 9.58 | 10.08 | 9.34 | 9.34 | 101129 | 963040 | -0.49 | -4.99% |
| 2009-08-28 | 9.69 | 9.89 | 9.41 | 9.83 | 176894 | 1721433 | 0.41 | 4.35% |
| 2009-08-27 | 9.42 | 9.42 | 9.42 | 9.42 | 15773 | 148588 | 0.45 | 5.02% |
| 2009-08-26 | 8.89 | 8.97 | 8.80 | 8.97 | 47943 | 428337 | 0.43 | 5.04% |
| 2009-08-25 | 8.72 | 8.97 | 8.43 | 8.54 | 91259 | 778240 | -0.33 | -3.72% |
| 2009-08-24 | 8.66 | 9.09 | 8.66 | 8.87 | 87232 | 779048 | 0.21 | 2.42% |
| 2009-08-21 | 8.55 | 8.75 | 8.41 | 8.66 | 62816 | 540419 | 0.01 | 0.12% |
| 2009-08-20 | 8.52 | 8.84 | 8.08 | 8.65 | 81235 | 691191 | 0.18 | 2.12% |
| 2009-08-19 | 8.10 | 8.49 | 8.05 | 8.47 | 130657 | 1102401 | 0.38 | 4.70% |
| 2009-08-18 | 8.06 | 8.30 | 8.06 | 8.09 | 86790 | 701235 | -0.39 | -4.60% |
| 2009-08-17 | 8.68 | 8.90 | 8.48 | 8.48 | 22783 | 196143 | -0.45 | -5.04% |
| 2009-08-14 | 8.79 | 9.25 | 8.66 | 8.93 | 72945 | 657952 | 0.01 | 0.11% |
| 2009-08-13 | 9.25 | 9.38 | 8.92 | 8.92 | 92905 | 832880 | -0.47 | -5.00% |
| 2009-08-12 | 9.80 | 9.99 | 9.39 | 9.39 | 67361 | 649998 | -0.49 | -4.96% |
| 2009-08-11 | 10.11 | 10.34 | 9.64 | 9.88 | 109973 | 1091712 | -0.27 | -2.66% |
| 2009-08-10 | 11.00 | 11.00 | 10.15 | 10.15 | 98442 | 1038762 | -0.53 | -4.96% |
| 2009-08-07 | 10.50 | 10.88 | 10.30 | 10.68 | 132086 | 1409543 | 0.20 | 1.91% |
| 2009-08-06 | 9.97 | 10.68 | 9.70 | 10.48 | 161476 | 1638193 | 0.31 | 3.05% |
| 2009-08-05 | 10.06 | 10.42 | 9.85 | 10.17 | 109332 | 1102614 | -0.12 | -1.17% |
| 2009-08-04 | 10.17 | 10.30 | 9.95 | 10.29 | 162881 | 1666680 | 0.48 | 4.89% |
| 2009-08-03 | 9.70 | 9.81 | 9.50 | 9.81 | 89940 | 879998 | 0.46 | 4.92% |
| 2009-07-31 | 8.98 | 9.47 | 8.71 | 9.35 | 132575 | 1204896 | 0.28 | 3.09% |
| 2009-07-30 | 9.29 | 9.79 | 8.90 | 9.07 | 173379 | 1605395 | -0.26 | -2.79% |
| 2009-07-29 | 9.30 | 9.33 | 8.50 | 9.33 | 228686 | 2113141 | 0.44 | 4.95% |
| 2009-07-28 | 8.89 | 8.89 | 8.70 | 8.89 | 144860 | 1285812 | 0.42 | 4.96% |
| 2009-07-27 | 8.46 | 8.47 | 8.20 | 8.47 | 120530 | 1020102 | 0.40 | 4.96% |
| 2009-07-24 | 7.79 | 8.07 | 7.52 | 8.07 | 168064 | 1330604 | 0.38 | 4.94% |
| 2009-07-23 | 7.54 | 7.84 | 7.40 | 7.69 | 73906 | 567006 | 0.21 | 2.81% |
| 2009-07-22 | 7.45 | 7.57 | 7.33 | 7.48 | 57858 | 432154 | 0.01 | 0.13% |
| 2009-07-21 | 7.81 | 7.85 | 7.46 | 7.47 | 83581 | 640008 | -0.34 | -4.35% |
| 2009-07-20 | 7.70 | 7.84 | 7.55 | 7.81 | 88525 | 684619 | 0.10 | 1.30% |
| 2009-07-17 | 7.71 | 7.94 | 7.43 | 7.71 | 74229 | 570458 | -0.02 | -0.26% |
| 2009-07-16 | 7.96 | 7.98 | 7.68 | 7.73 | 97084 | 754729 | -0.15 | -1.90% |
| 2009-07-15 | 7.50 | 7.88 | 7.45 | 7.88 | 137150 | 1075795 | 0.38 | 5.07% |
| 2009-07-14 | 7.85 | 7.85 | 7.47 | 7.50 | 136143 | 1039485 | 0.00 | 0.00% |
| 2009-07-13 | 7.34 | 7.50 | 7.18 | 7.50 | 93139 | 694167 | 0.36 | 5.04% |
| 2009-07-10 | 6.82 | 7.14 | 6.75 | 7.14 | 89579 | 634595 | 0.34 | 5.00% |
| 2009-07-09 | 6.68 | 6.85 | 6.48 | 6.80 | 75002 | 503876 | 0.08 | 1.19% |
| 2009-07-08 | 6.70 | 6.81 | 6.61 | 6.72 | 41417 | 277877 | -0.02 | -0.30% |
| 2009-07-07 | 6.58 | 6.86 | 6.52 | 6.74 | 60473 | 407544 | 0.16 | 2.43% |
| 2009-07-06 | 6.65 | 6.70 | 6.47 | 6.58 | 51938 | 340445 | -0.06 | -0.90% |
| 2009-07-03 | 6.62 | 6.80 | 6.56 | 6.64 | 60364 | 402718 | 0.01 | 0.15% |
| 2009-07-02 | 6.50 | 6.65 | 6.43 | 6.63 | 78296 | 512925 | 0.11 | 1.69% |
| 2009-07-01 | 6.40 | 6.58 | 6.37 | 6.52 | 123768 | 796146 | -0.18 | -2.69% |
| 2009-06-30 | 7.12 | 7.14 | 6.70 | 6.70 | 103130 | 696119 | -0.35 | -4.96% |
| 2009-06-26 | 7.10 | 7.28 | 7.01 | 7.05 | 65527 | 466260 | -0.06 | -0.84% |
| 2009-06-25 | 7.11 | 7.18 | 7.06 | 7.11 | 47483 | 337715 | -0.03 | -0.42% |
| N 2009-06-24 | 7.28 | 7.44 | 7.02 | 7.14 | 87004 | 620372 | -0.25 | -3.38% |
| 2009-06-23 | 7.26 | 7.49 | 7.20 | 7.39 | 37918 | 278985 | 0.02 | 0.27% |
| 2009-06-22 | 7.47 | 7.60 | 7.31 | 7.37 | 63737 | 471578 | -0.10 | -1.34% |
| 2009-06-19 | 7.50 | 7.50 | 7.27 | 7.47 | 72792 | 537950 | 0.08 | 1.08% |
| 2009-06-18 | 7.59 | 7.64 | 7.38 | 7.39 | 82097 | 611820 | -0.23 | -3.02% |
| 2009-06-17 | 7.47 | 7.76 | 7.46 | 7.62 | 63722 | 489067 | 0.02 | 0.26% |
| 2009-06-16 | 7.50 | 7.76 | 7.38 | 7.60 | 65946 | 503558 | 0.03 | 0.40% |
| 2009-06-15 | 7.39 | 7.63 | 7.27 | 7.57 | 66379 | 497225 | 0.20 | 2.71% |
| 2009-06-12 | 7.22 | 7.62 | 7.20 | 7.37 | 122656 | 916616 | 0.11 | 1.51% |
| 2009-06-11 | 7.41 | 7.46 | 7.23 | 7.26 | 48616 | 356224 | -0.16 | -2.16% |
| 2009-06-10 | 7.37 | 7.63 | 7.26 | 7.42 | 49694 | 368886 | 0.06 | 0.81% |
| 2009-06-09 | 7.41 | 7.43 | 7.10 | 7.36 | 67968 | 494580 | -0.05 | -0.68% |
| 2009-06-08 | 7.22 | 7.50 | 7.11 | 7.41 | 118430 | 870919 | 0.27 | 3.78% |
| 2009-06-05 | 6.80 | 7.14 | 6.74 | 7.14 | 99705 | 706314 | 0.34 | 5.00% |
| 2009-06-04 | 6.88 | 6.90 | 6.65 | 6.80 | 51287 | 345578 | -0.07 | -1.02% |
| 2009-06-03 | 6.87 | 6.91 | 6.80 | 6.87 | 37843 | 259986 | 0.00 | 0.00% |
| 2009-06-02 | 6.95 | 6.97 | 6.77 | 6.87 | 43551 | 297939 | -0.05 | -0.72% |
| 2009-06-01 | 6.89 | 7.03 | 6.81 | 6.92 | 42557 | 293023 | 0.03 | 0.43% |
| 2009-05-27 | 6.84 | 7.07 | 6.84 | 6.89 | 47488 | 329854 | 0.07 | 1.03% |
