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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 9.58 | 9.78 | 9.24 | 9.32 | 41839 | 398837 | -0.28 | -2.92% |
| 2009-11-26 | 10.35 | 10.35 | 9.41 | 9.60 | 70271 | 700372 | -0.75 | -7.25% |
| 2009-11-25 | 10.18 | 10.44 | 9.93 | 10.35 | 54516 | 556822 | 0.07 | 0.68% |
| 2009-11-24 | 10.86 | 11.09 | 10.26 | 10.28 | 81391 | 879162 | -0.54 | -4.99% |
| 2009-11-23 | 10.65 | 10.86 | 10.60 | 10.82 | 55142 | 593200 | 0.14 | 1.31% |
| 2009-11-20 | 10.88 | 10.89 | 10.63 | 10.68 | 50643 | 542737 | -0.16 | -1.48% |
| 2009-11-19 | 10.80 | 10.97 | 10.72 | 10.84 | 68338 | 741185 | -0.05 | -0.46% |
| 2009-11-18 | 10.48 | 10.98 | 10.43 | 10.89 | 109787 | 1180685 | 0.39 | 3.71% |
| 2009-11-17 | 10.64 | 10.68 | 10.40 | 10.50 | 56657 | 596092 | -0.14 | -1.32% |
| 2009-11-16 | 10.60 | 10.71 | 10.50 | 10.64 | 72903 | 773125 | 0.05 | 0.47% |
| 2009-11-13 | 10.40 | 10.70 | 10.35 | 10.59 | 71187 | 751061 | 0.09 | 0.86% |
| 2009-11-12 | 10.43 | 10.73 | 10.35 | 10.50 | 82153 | 867407 | 0.07 | 0.67% |
| 2009-11-11 | 10.20 | 10.45 | 10.10 | 10.43 | 72439 | 748435 | 0.09 | 0.87% |
| 2009-11-09 | 10.11 | 10.41 | 9.97 | 10.34 | 92057 | 940766 | 0.21 | 2.07% |
| 2009-11-06 | 10.22 | 10.39 | 10.06 | 10.13 | 117224 | 1195332 | -0.27 | -2.60% |
| 2009-11-05 | 11.07 | 11.78 | 10.16 | 10.40 | 209125 | 2300361 | -0.31 | -2.89% |
| 2009-11-04 | 10.48 | 11.07 | 10.42 | 10.71 | 100002 | 1078952 | 0.13 | 1.23% |
| 2009-11-03 | 10.37 | 10.70 | 10.20 | 10.58 | 72946 | 757913 | 0.22 | 2.12% |
| 2009-11-02 | 10.00 | 10.48 | 9.78 | 10.36 | 64999 | 663911 | 0.13 | 1.27% |
| 2009-10-30 | 10.06 | 10.40 | 9.90 | 10.23 | 78228 | 795765 | 0.15 | 1.49% |
| 2009-10-29 | 9.43 | 10.24 | 9.40 | 10.08 | 107325 | 1061765 | 0.53 | 5.55% |
| 2009-10-28 | 9.53 | 9.68 | 9.34 | 9.55 | 27259 | 259032 | 0.02 | 0.21% |
| 2009-10-27 | 9.24 | 9.70 | 9.15 | 9.53 | 55418 | 525416 | 0.25 | 2.69% |
| 2009-10-26 | 9.43 | 9.48 | 9.18 | 9.28 | 37011 | 344482 | -0.28 | -2.93% |
| 2009-10-23 | 9.54 | 9.69 | 9.42 | 9.56 | 42314 | 403649 | 0.03 | 0.32% |
| 2009-10-22 | 9.59 | 9.69 | 9.40 | 9.53 | 30993 | 294894 | -0.13 | -1.35% |
| 2009-10-21 | 9.74 | 10.17 | 9.66 | 9.66 | 49422 | 488449 | -0.08 | -0.82% |
| 2009-10-20 | 9.74 | 9.89 | 9.60 | 9.74 | 39474 | 384212 | 0.00 | 0.00% |
| 2009-10-19 | 9.66 | 9.79 | 9.42 | 9.74 | 46034 | 444979 | 0.06 | 0.62% |
| 2009-10-16 | 9.50 | 9.68 | 9.20 | 9.68 | 53489 | 506117 | 0.30 | 3.20% |
| 2009-10-15 | 9.56 | 9.66 | 9.32 | 9.38 | 29005 | 274801 | -0.09 | -0.95% |
| 2009-10-14 | 9.40 | 9.65 | 9.36 | 9.47 | 38626 | 367956 | 0.00 | 0.00% |
| 2009-10-13 | 9.41 | 9.50 | 9.28 | 9.47 | 27462 | 257250 | -0.03 | -0.32% |
| 2009-10-12 | 9.28 | 9.64 | 9.12 | 9.50 | 42024 | 396305 | 0.23 | 2.48% |
| 2009-10-09 | 8.90 | 9.39 | 8.70 | 9.27 | 38252 | 349672 | 0.59 | 6.80% |
| 2009-09-30 | 8.85 | 8.99 | 8.50 | 8.68 | 22317 | 194980 | 0.03 | 0.35% |
| 2009-09-29 | 9.00 | 9.17 | 8.20 | 8.65 | 29264 | 253906 | -0.35 | -3.89% |
| 2009-09-28 | 9.01 | 9.60 | 8.90 | 9.00 | 51057 | 473701 | 0.24 | 2.74% |
| 2009-09-25 | 8.68 | 8.99 | 8.66 | 8.76 | 25563 | 225558 | -0.01 | -0.11% |
| 2009-09-24 | 9.04 | 9.14 | 8.55 | 8.77 | 39704 | 350550 | -0.33 | -3.63% |
| 2009-09-23 | 9.61 | 9.80 | 9.05 | 9.10 | 48090 | 451601 | -0.61 | -6.28% |
| 2009-09-22 | 9.48 | 10.00 | 9.25 | 9.71 | 81229 | 782575 | 0.11 | 1.15% |
| 2009-09-21 | 9.69 | 9.88 | 9.00 | 9.60 | 83224 | 781835 | -0.40 | -4.00% |
| 2009-09-18 | 10.25 | 10.89 | 9.90 | 10.00 | 217672 | 2270355 | 0.10 | 1.01% |
| 2009-09-17 | 9.54 | 9.98 | 9.40 | 9.90 | 100139 | 975979 | 0.32 | 3.34% |
| 2009-09-16 | 9.00 | 9.76 | 8.90 | 9.58 | 111021 | 1042408 | 0.58 | 6.44% |
| 2009-09-15 | 8.87 | 9.18 | 8.80 | 9.00 | 55557 | 501646 | 0.05 | 0.56% |
| 2009-09-14 | 8.82 | 9.15 | 8.80 | 8.95 | 53813 | 481169 | 0.08 | 0.90% |
| 2009-09-11 | 8.31 | 9.18 | 8.31 | 8.87 | 68273 | 602260 | 0.48 | 5.72% |
| 2009-09-10 | 8.41 | 8.50 | 8.30 | 8.39 | 29113 | 245174 | -0.16 | -1.87% |
| 2009-09-09 | 8.62 | 8.74 | 8.41 | 8.55 | 38862 | 331628 | -0.13 | -1.50% |
| 2009-09-08 | 8.53 | 8.76 | 8.50 | 8.68 | 50698 | 438014 | 0.00 | 0.00% |
| 2009-09-07 | 8.38 | 8.80 | 8.25 | 8.68 | 73164 | 626323 | 0.30 | 3.58% |
| 2009-09-04 | 8.25 | 8.68 | 8.15 | 8.38 | 56997 | 477852 | 0.09 | 1.09% |
| 2009-09-03 | 7.90 | 8.41 | 7.72 | 8.29 | 61903 | 506320 | 0.32 | 4.01% |
| 2009-09-02 | 7.54 | 8.22 | 7.54 | 7.97 | 50446 | 398212 | 0.45 | 5.98% |
| 2009-09-01 | 7.54 | 7.75 | 7.44 | 7.52 | 27778 | 211355 | -0.02 | -0.27% |
| 2009-08-31 | 7.98 | 8.06 | 7.48 | 7.54 | 39145 | 301036 | -0.62 | -7.60% |
| 2009-08-28 | 8.60 | 8.80 | 8.10 | 8.16 | 67179 | 562463 | -0.56 | -6.42% |
| 2009-08-27 | 7.85 | 8.72 | 7.81 | 8.72 | 95047 | 802863 | 0.79 | 9.96% |
| 2009-08-26 | 7.79 | 8.15 | 7.69 | 7.93 | 38749 | 310278 | 0.14 | 1.80% |
| 2009-08-25 | 8.07 | 8.08 | 7.49 | 7.79 | 47858 | 371687 | -0.40 | -4.88% |
| 2009-08-24 | 8.00 | 8.32 | 7.70 | 8.19 | 58814 | 471677 | 0.18 | 2.25% |
| 2009-08-21 | 7.55 | 8.15 | 7.55 | 8.01 | 56977 | 446709 | 0.36 | 4.71% |
| 2009-08-20 | 7.31 | 7.70 | 7.31 | 7.65 | 33154 | 250365 | 0.31 | 4.22% |
| 2009-08-19 | 7.70 | 7.89 | 7.15 | 7.34 | 45191 | 343355 | -0.33 | -4.30% |
| 2009-08-18 | 7.30 | 7.82 | 7.30 | 7.67 | 44955 | 340072 | 0.44 | 6.09% |
| 2009-08-17 | 7.69 | 7.86 | 7.18 | 7.23 | 45497 | 340436 | -0.67 | -8.48% |
| 2009-08-14 | 8.53 | 8.64 | 7.90 | 7.90 | 48814 | 398110 | -0.61 | -7.17% |
| 2009-08-13 | 8.70 | 8.70 | 8.40 | 8.51 | 35238 | 301531 | 0.02 | 0.24% |
| 2009-08-12 | 9.26 | 9.30 | 8.46 | 8.49 | 61094 | 538729 | -0.90 | -9.59% |
| 2009-08-11 | 9.35 | 9.63 | 9.16 | 9.39 | 40047 | 376235 | -0.01 | -0.11% |
| 2009-08-10 | 9.50 | 9.78 | 9.21 | 9.40 | 48396 | 455473 | -0.20 | -2.08% |
| 2009-08-07 | 9.86 | 10.26 | 9.55 | 9.60 | 73940 | 729166 | -0.42 | -4.19% |
| 2009-08-06 | 9.51 | 10.68 | 9.40 | 10.02 | 150144 | 1491472 | 0.21 | 2.14% |
| 2009-08-05 | 8.95 | 9.81 | 8.45 | 9.81 | 107247 | 963269 | 0.89 | 9.98% |
| N 2009-08-04 | 8.90 | 9.21 | 8.71 | 8.92 | 86882 | 780856 | -0.01 | -0.11% |
| 2009-08-03 | 8.70 | 9.28 | 8.55 | 8.93 | 113316 | 1018580 | 0.29 | 3.36% |
| 2009-07-31 | 8.53 | 8.99 | 8.35 | 8.64 | 136145 | 1180930 | -0.13 | -1.48% |
| 2009-07-30 | 7.98 | 8.77 | 7.82 | 8.77 | 178073 | 1494809 | 0.79 | 9.90% |
| 2009-07-29 | 7.76 | 8.26 | 7.41 | 7.98 | 116380 | 932252 | 0.21 | 2.70% |
| 2009-07-28 | 7.79 | 7.80 | 7.64 | 7.77 | 35163 | 271564 | -0.04 | -0.51% |
| 2009-07-27 | 7.65 | 7.84 | 7.65 | 7.81 | 28094 | 218070 | 0.08 | 1.03% |
| 2009-07-24 | 7.85 | 7.98 | 7.61 | 7.73 | 29252 | 227138 | -0.19 | -2.40% |
| 2009-07-23 | 7.73 | 7.95 | 7.59 | 7.92 | 43866 | 341225 | 0.19 | 2.46% |
| 2009-07-22 | 7.62 | 7.85 | 7.61 | 7.73 | 37541 | 289489 | 0.12 | 1.58% |
| 2009-07-21 | 7.94 | 7.94 | 7.60 | 7.61 | 46552 | 361080 | -0.34 | -4.28% |
| 2009-07-20 | 7.89 | 8.00 | 7.68 | 7.95 | 43607 | 343589 | 0.08 | 1.02% |
| 2009-07-17 | 7.94 | 8.18 | 7.80 | 7.87 | 42642 | 339554 | -0.12 | -1.50% |
| 2009-07-16 | 8.29 | 8.29 | 7.96 | 7.99 | 51240 | 414120 | -0.24 | -2.92% |
| 2009-07-15 | 8.12 | 8.38 | 8.12 | 8.23 | 51377 | 423877 | 0.04 | 0.49% |
| 2009-07-14 | 8.20 | 8.33 | 8.08 | 8.19 | 39068 | 319793 | 0.00 | 0.00% |
| 2009-07-13 | 8.04 | 8.25 | 7.93 | 8.19 | 57817 | 470577 | 0.06 | 0.74% |
| 2009-07-10 | 7.90 | 8.25 | 7.70 | 8.13 | 62819 | 505294 | 0.23 | 2.91% |
| 2009-07-09 | 7.80 | 8.08 | 7.63 | 7.90 | 50096 | 396020 | 0.19 | 2.46% |
| 2009-07-08 | 7.60 | 7.78 | 7.58 | 7.71 | 30809 | 237033 | 0.10 | 1.31% |
| 2009-07-07 | 7.65 | 7.79 | 7.44 | 7.61 | 37562 | 285697 | -0.09 | -1.17% |
| N 2009-07-06 | 7.80 | 7.80 | 7.50 | 7.70 | 58856 | 449205 | -0.18 | -2.28% |
| 2009-07-03 | 7.86 | 8.18 | 7.80 | 7.88 | 61322 | 489931 | 0.08 | 1.03% |
| 2009-07-02 | 8.00 | 8.22 | 7.77 | 7.80 | 86185 | 679989 | -0.32 | -3.94% |
| 2009-07-01 | 8.17 | 8.75 | 8.00 | 8.12 | 131138 | 1089455 | -0.13 | -1.58% |
| 2009-06-30 | 7.43 | 8.25 | 7.43 | 8.25 | 132946 | 1061377 | 0.75 | 10.00% |
| 2009-06-29 | 7.43 | 7.64 | 7.30 | 7.50 | 43138 | 323834 | 0.07 | 0.94% |
| 2009-06-26 | 7.48 | 7.65 | 7.33 | 7.43 | 40009 | 298761 | -0.16 | -2.11% |
| 2009-06-25 | 7.26 | 7.70 | 7.26 | 7.59 | 90207 | 681831 | 0.33 | 4.54% |
| 2009-06-24 | 7.18 | 7.28 | 7.10 | 7.26 | 29756 | 214622 | 0.07 | 0.97% |
| 2009-06-23 | 7.28 | 7.30 | 7.11 | 7.19 | 33160 | 238531 | -0.13 | -1.78% |
| 2009-06-22 | 7.52 | 7.53 | 7.28 | 7.32 | 36405 | 268269 | -0.17 | -2.27% |
| 2009-06-19 | 7.31 | 7.55 | 7.25 | 7.49 | 55785 | 412767 | 0.11 | 1.49% |
| 2009-06-18 | 7.40 | 7.45 | 7.20 | 7.38 | 58081 | 423745 | -0.05 | -0.67% |
| 2009-06-17 | 7.70 | 7.70 | 7.20 | 7.43 | 57401 | 423726 | -0.24 | -3.13% |
| 2009-06-16 | 7.37 | 7.75 | 7.30 | 7.67 | 77304 | 586761 | 0.28 | 3.79% |
| 2009-06-15 | 7.35 | 7.42 | 7.20 | 7.39 | 53726 | 392345 | -0.02 | -0.27% |
| 2009-06-12 | 7.40 | 7.70 | 7.31 | 7.41 | 90735 | 683691 | -0.03 | -0.40% |
| 2009-06-11 | 7.70 | 7.75 | 7.39 | 7.44 | 87529 | 656264 | -0.19 | -2.49% |
| 2009-06-10 | 7.78 | 8.20 | 7.56 | 7.63 | 155512 | 1209950 | -0.22 | -2.80% |
| N 2009-06-09 | 7.82 | 8.56 | 7.60 | 7.85 | 221945 | 1797089 | 0.04 | 0.51% |
| 2009-06-08 | 7.10 | 7.81 | 6.85 | 7.81 | 193339 | 1441093 | 0.71 | 10.00% |
| 2009-06-05 | 6.50 | 7.10 | 6.35 | 7.10 | 208259 | 1432970 | 0.65 | 10.08% |
| 2009-06-04 | 6.20 | 6.49 | 6.15 | 6.45 | 90732 | 576942 | 0.23 | 3.70% |
| 2009-06-03 | 6.25 | 6.33 | 6.18 | 6.22 | 56230 | 351311 | -0.10 | -1.58% |
| 2009-06-02 | 6.10 | 6.37 | 6.05 | 6.32 | 78101 | 484271 | 0.20 | 3.27% |
| 2009-06-01 | 6.01 | 6.17 | 6.00 | 6.12 | 38856 | 236352 | 0.12 | 2.00% |
