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 | 9.60 | 9.90 | 9.51 | 9.82 | 100263 | 977464 | 0.13 | 1.34% |
| 2009-11-24 | 10.28 | 10.45 | 9.66 | 9.69 | 167788 | 1688271 | -0.60 | -5.83% |
| 2009-11-23 | 10.16 | 10.47 | 9.98 | 10.29 | 136062 | 1392631 | 0.14 | 1.38% |
| 2009-11-20 | 9.60 | 10.34 | 9.60 | 10.15 | 195926 | 1966284 | 0.46 | 4.75% |
| 2009-11-19 | 9.51 | 9.69 | 9.38 | 9.69 | 108793 | 1037012 | 0.13 | 1.36% |
| 2009-11-18 | 9.70 | 9.79 | 9.50 | 9.56 | 74138 | 710810 | -0.13 | -1.34% |
| 2009-11-17 | 9.60 | 9.88 | 9.53 | 9.69 | 110611 | 1075084 | 0.09 | 0.94% |
| 2009-11-16 | 9.47 | 9.74 | 9.47 | 9.60 | 131597 | 1267752 | 0.13 | 1.37% |
| 2009-11-13 | 9.30 | 9.60 | 9.30 | 9.47 | 76132 | 719192 | 0.10 | 1.07% |
| 2009-11-12 | 9.53 | 9.58 | 9.35 | 9.37 | 75271 | 711723 | -0.15 | -1.58% |
| 2009-11-11 | 9.66 | 9.70 | 9.37 | 9.52 | 91258 | 866199 | -0.14 | -1.45% |
| 2009-11-09 | 9.56 | 9.86 | 9.53 | 9.66 | 97122 | 936879 | 0.03 | 0.31% |
| 2009-11-06 | 9.60 | 9.88 | 9.50 | 9.63 | 130792 | 1269302 | 0.08 | 0.84% |
| 2009-11-05 | 9.55 | 9.68 | 9.48 | 9.55 | 86937 | 832263 | 0.00 | 0.00% |
| 2009-11-04 | 9.67 | 9.78 | 9.47 | 9.55 | 128375 | 1233283 | -0.15 | -1.55% |
| 2009-11-03 | 9.31 | 9.75 | 9.27 | 9.70 | 181613 | 1725767 | 0.37 | 3.97% |
| 2009-11-02 | 8.80 | 9.34 | 8.76 | 9.33 | 137171 | 1258662 | 0.37 | 4.13% |
| 2009-10-30 | 8.95 | 9.23 | 8.80 | 8.96 | 88567 | 803011 | 0.13 | 1.47% |
| 2009-10-29 | 8.80 | 8.95 | 8.70 | 8.83 | 61098 | 540078 | -0.11 | -1.23% |
| 2009-10-28 | 8.53 | 9.00 | 8.53 | 8.94 | 70667 | 623119 | 0.26 | 3.00% |
| 2009-10-27 | 8.98 | 8.98 | 8.68 | 8.68 | 81902 | 718735 | -0.38 | -4.19% |
| 2009-10-26 | 9.02 | 9.24 | 8.97 | 9.06 | 99093 | 898996 | 0.04 | 0.44% |
| 2009-10-22 | 8.97 | 9.07 | 8.71 | 9.02 | 123444 | 1095823 | 0.08 | 0.90% |
| 2009-10-21 | 9.20 | 9.28 | 8.94 | 8.94 | 110299 | 1006500 | -0.26 | -2.83% |
| 2009-10-20 | 9.34 | 9.38 | 9.11 | 9.20 | 108586 | 1000048 | -0.07 | -0.76% |
| 2009-10-19 | 9.26 | 9.40 | 9.11 | 9.27 | 111695 | 1034648 | 0.01 | 0.11% |
| 2009-10-16 | 9.10 | 9.50 | 9.05 | 9.26 | 148586 | 1383569 | 0.19 | 2.10% |
| 2009-10-15 | 9.14 | 9.20 | 8.93 | 9.07 | 112442 | 1020963 | 0.03 | 0.33% |
| 2009-10-14 | 8.90 | 9.49 | 8.86 | 9.04 | 216754 | 1995437 | 0.02 | 0.22% |
| 2009-10-13 | 9.04 | 9.20 | 8.73 | 9.02 | 261307 | 2347285 | 0.23 | 2.62% |
| 2009-10-12 | 8.01 | 8.79 | 8.01 | 8.79 | 147832 | 1291665 | 0.80 | 10.01% |
| 2009-10-09 | 7.79 | 7.99 | 7.70 | 7.99 | 39771 | 313863 | 0.39 | 5.13% |
| 2009-09-30 | 7.70 | 7.96 | 7.58 | 7.60 | 32345 | 250541 | -0.06 | -0.78% |
| 2009-09-29 | 7.80 | 7.87 | 7.50 | 7.66 | 35520 | 273299 | -0.08 | -1.03% |
| 2009-09-28 | 7.90 | 8.11 | 7.67 | 7.74 | 50347 | 400043 | -0.11 | -1.40% |
| 2009-09-25 | 7.80 | 7.99 | 7.75 | 7.85 | 29144 | 230328 | 0.05 | 0.64% |
| 2009-09-24 | 7.81 | 7.92 | 7.60 | 7.80 | 46853 | 363395 | 0.01 | 0.13% |
| 2009-09-23 | 8.11 | 8.22 | 7.71 | 7.79 | 68432 | 543297 | -0.32 | -3.95% |
| 2009-09-22 | 8.54 | 8.54 | 8.11 | 8.11 | 77562 | 645677 | -0.37 | -4.36% |
| 2009-09-21 | 8.37 | 8.55 | 8.05 | 8.48 | 113715 | 951948 | 0.12 | 1.44% |
| 2009-09-18 | 8.39 | 8.66 | 8.28 | 8.36 | 148490 | 1257700 | -0.01 | -0.12% |
| 2009-09-17 | 8.00 | 8.38 | 8.00 | 8.37 | 106071 | 870784 | 0.41 | 5.15% |
| 2009-09-16 | 8.10 | 8.15 | 7.83 | 7.96 | 60705 | 483311 | -0.14 | -1.73% |
| 2009-09-15 | 8.10 | 8.17 | 7.98 | 8.10 | 56145 | 452860 | 0.01 | 0.12% |
| 2009-09-14 | 7.85 | 8.16 | 7.82 | 8.09 | 76607 | 616376 | 0.30 | 3.85% |
| 2009-09-11 | 7.76 | 7.90 | 7.70 | 7.79 | 43913 | 343631 | 0.09 | 1.17% |
| 2009-09-10 | 7.90 | 7.97 | 7.67 | 7.70 | 57666 | 448292 | -0.26 | -3.27% |
| 2009-09-09 | 7.95 | 8.03 | 7.85 | 7.96 | 56700 | 449720 | 0.06 | 0.76% |
| 2009-09-08 | 7.80 | 8.01 | 7.71 | 7.90 | 52152 | 411214 | 0.07 | 0.89% |
| 2009-09-07 | 8.00 | 8.07 | 7.75 | 7.83 | 73721 | 582983 | 0.04 | 0.51% |
| 2009-09-04 | 7.48 | 7.84 | 7.33 | 7.79 | 65609 | 498622 | 0.39 | 5.27% |
| 2009-09-03 | 7.15 | 7.46 | 7.15 | 7.40 | 53222 | 390927 | 0.27 | 3.79% |
| 2009-09-02 | 7.12 | 7.22 | 6.96 | 7.13 | 27594 | 196090 | 0.01 | 0.14% |
| 2009-09-01 | 7.15 | 7.27 | 7.04 | 7.12 | 36558 | 261783 | 0.05 | 0.71% |
| 2009-08-31 | 7.60 | 7.60 | 7.06 | 7.07 | 57353 | 418556 | -0.60 | -7.82% |
| 2009-08-28 | 7.89 | 7.98 | 7.55 | 7.67 | 43249 | 333928 | -0.20 | -2.54% |
| 2009-08-27 | 7.94 | 8.03 | 7.74 | 7.87 | 58162 | 459409 | -0.08 | -1.01% |
| 2009-08-26 | 7.86 | 8.14 | 7.77 | 7.95 | 79570 | 632476 | 0.11 | 1.40% |
| N 2009-08-25 | 7.72 | 7.94 | 7.45 | 7.84 | 93512 | 724036 | 0.11 | 1.42% |
| 2009-08-24 | 7.35 | 7.98 | 7.35 | 7.73 | 98797 | 761795 | 0.34 | 4.60% |
| 2009-08-21 | 7.21 | 7.40 | 7.15 | 7.39 | 57956 | 423843 | 0.21 | 2.92% |
| 2009-08-20 | 6.89 | 7.20 | 6.89 | 7.18 | 55958 | 396127 | 0.31 | 4.51% |
| 2009-08-19 | 7.45 | 7.45 | 6.69 | 6.87 | 60999 | 435844 | -0.54 | -7.29% |
| 2009-08-18 | 7.17 | 7.46 | 7.16 | 7.41 | 48611 | 354783 | 0.15 | 2.07% |
| 2009-08-17 | 7.57 | 7.74 | 7.26 | 7.26 | 68596 | 511450 | -0.44 | -5.71% |
| 2009-08-14 | 8.25 | 8.31 | 7.67 | 7.70 | 67707 | 537989 | -0.55 | -6.67% |
| 2009-08-13 | 8.18 | 8.39 | 8.13 | 8.25 | 48912 | 403518 | 0.02 | 0.24% |
| 2009-08-12 | 8.73 | 8.78 | 8.20 | 8.23 | 70259 | 590787 | -0.49 | -5.62% |
| 2009-08-11 | 8.80 | 8.84 | 8.67 | 8.72 | 30460 | 266161 | -0.01 | -0.12% |
| 2009-08-10 | 8.87 | 9.02 | 8.54 | 8.73 | 88877 | 777648 | -0.11 | -1.24% |
| 2009-08-07 | 9.15 | 9.28 | 8.83 | 8.84 | 77658 | 700506 | -0.37 | -4.02% |
| 2009-08-06 | 9.15 | 9.45 | 8.81 | 9.21 | 118769 | 1082034 | 0.00 | 0.00% |
| 2009-08-05 | 8.85 | 9.28 | 8.82 | 9.21 | 170165 | 1554592 | 0.34 | 3.83% |
| 2009-08-04 | 8.90 | 8.99 | 8.80 | 8.87 | 91320 | 809578 | -0.16 | -1.77% |
| 2009-08-03 | 8.95 | 9.11 | 8.86 | 9.03 | 91171 | 819497 | 0.03 | 0.33% |
| 2009-07-31 | 8.72 | 9.08 | 8.62 | 9.00 | 91760 | 813979 | 0.30 | 3.45% |
| 2009-07-30 | 8.60 | 8.82 | 8.10 | 8.70 | 123375 | 1048368 | 0.10 | 1.16% |
| 2009-07-29 | 9.34 | 9.43 | 8.41 | 8.60 | 131729 | 1172652 | -0.74 | -7.92% |
| 2009-07-28 | 9.08 | 9.46 | 9.00 | 9.34 | 120103 | 1114126 | 0.26 | 2.86% |
| 2009-07-27 | 8.94 | 9.17 | 8.87 | 9.08 | 86441 | 783175 | 0.20 | 2.25% |
| 2009-07-24 | 9.01 | 9.12 | 8.69 | 8.88 | 98939 | 881883 | -0.16 | -1.77% |
| 2009-07-23 | 9.06 | 9.14 | 8.90 | 9.04 | 73886 | 665499 | -0.07 | -0.77% |
| 2009-07-22 | 8.85 | 9.23 | 8.85 | 9.11 | 106196 | 960041 | 0.20 | 2.25% |
| 2009-07-21 | 9.42 | 9.50 | 8.88 | 8.91 | 159141 | 1453822 | -0.51 | -5.41% |
| 2009-07-20 | 9.18 | 9.45 | 9.15 | 9.42 | 130992 | 1221753 | 0.18 | 1.95% |
| 2009-07-17 | 9.18 | 9.36 | 9.15 | 9.24 | 95736 | 883497 | -0.01 | -0.11% |
| 2009-07-16 | 9.21 | 9.53 | 9.21 | 9.25 | 140487 | 1310486 | -0.06 | -0.64% |
| 2009-07-15 | 9.31 | 9.74 | 9.20 | 9.31 | 195252 | 1844703 | 0.00 | 0.00% |
| 2009-07-14 | 9.30 | 9.40 | 9.09 | 9.31 | 176422 | 1627763 | 0.00 | 0.00% |
| 2009-07-13 | 8.62 | 9.35 | 8.56 | 9.31 | 325443 | 2968278 | 0.81 | 9.53% |
| 2009-07-10 | 8.57 | 8.70 | 8.46 | 8.50 | 121736 | 1039281 | -0.09 | -1.05% |
| 2009-07-09 | 8.49 | 8.88 | 8.49 | 8.59 | 144463 | 1258144 | 0.07 | 0.82% |
| 2009-07-08 | 8.34 | 8.60 | 8.28 | 8.52 | 157732 | 1331731 | 0.10 | 1.19% |
| 2009-07-07 | 8.09 | 8.78 | 8.04 | 8.42 | 261178 | 2201803 | 0.31 | 3.82% |
| 2009-07-06 | 8.14 | 8.26 | 8.00 | 8.11 | 156470 | 1274436 | -0.08 | -0.98% |
| 2009-07-03 | 7.82 | 8.30 | 7.71 | 8.19 | 160052 | 1274598 | 0.33 | 4.20% |
| 2009-07-02 | 7.70 | 7.94 | 7.68 | 7.86 | 83841 | 655315 | 0.16 | 2.08% |
| 2009-07-01 | 7.75 | 7.82 | 7.64 | 7.70 | 71419 | 550601 | -0.06 | -0.77% |
| 2009-06-30 | 7.90 | 8.07 | 7.72 | 7.76 | 82166 | 650358 | -0.14 | -1.77% |
| 2009-06-29 | 7.70 | 7.99 | 7.66 | 7.90 | 89801 | 704037 | 0.21 | 2.73% |
| 2009-06-26 | 7.67 | 7.76 | 7.60 | 7.69 | 58452 | 448165 | -0.02 | -0.26% |
| 2009-06-25 | 7.80 | 7.88 | 7.60 | 7.71 | 84167 | 649752 | -0.13 | -1.66% |
| 2009-06-24 | 7.76 | 8.04 | 7.74 | 7.84 | 75800 | 594689 | 0.08 | 1.03% |
| 2009-06-22 | 8.11 | 8.14 | 7.75 | 7.76 | 115711 | 913469 | -0.30 | -3.72% |
| 2009-06-19 | 8.08 | 8.25 | 8.00 | 8.06 | 147994 | 1198475 | 0.00 | 0.00% |
| 2009-06-18 | 7.90 | 8.29 | 7.85 | 8.06 | 178518 | 1447607 | 0.11 | 1.38% |
| 2009-06-17 | 7.64 | 7.99 | 7.59 | 7.95 | 133111 | 1042603 | 0.31 | 4.06% |
| 2009-06-16 | 7.70 | 7.76 | 7.51 | 7.64 | 102354 | 779619 | -0.15 | -1.93% |
| 2009-06-15 | 7.60 | 7.93 | 7.55 | 7.79 | 111991 | 868339 | 0.17 | 2.23% |
| 2009-06-12 | 7.98 | 8.09 | 7.40 | 7.62 | 205160 | 1590992 | -0.38 | -4.75% |
| 2009-06-11 | 7.97 | 8.51 | 7.80 | 8.00 | 409494 | 3347452 | 0.10 | 1.27% |
| 2009-06-10 | 7.17 | 7.90 | 7.10 | 7.90 | 341461 | 2613471 | 0.72 | 10.03% |
| 2009-06-09 | 7.10 | 7.20 | 6.90 | 7.18 | 79734 | 561458 | 0.10 | 1.41% |
| 2009-06-08 | 7.15 | 7.20 | 7.05 | 7.08 | 60270 | 429399 | -0.02 | -0.28% |
| 2009-06-05 | 7.15 | 7.22 | 7.08 | 7.10 | 69370 | 495596 | -0.05 | -0.70% |
| 2009-06-04 | 7.27 | 7.35 | 7.07 | 7.15 | 93502 | 671282 | -0.10 | -1.38% |
| N 2009-06-03 | 7.16 | 7.38 | 7.16 | 7.25 | 102474 | 746911 | 0.09 | 1.26% |
| 2009-06-02 | 7.07 | 7.24 | 7.03 | 7.16 | 94230 | 672812 | 0.09 | 1.27% |
| 2009-06-01 | 6.98 | 7.13 | 6.97 | 7.07 | 59182 | 418949 | 0.11 | 1.58% |
| 2009-05-27 | 7.05 | 7.10 | 6.94 | 6.96 | 53206 | 372886 | -0.07 | -1.00% |
| 2009-05-26 | 7.07 | 7.18 | 6.99 | 7.03 | 67777 | 478519 | -0.01 | -0.14% |
| 2009-05-25 | 6.82 | 7.10 | 6.76 | 7.04 | 61045 | 423133 | 0.06 | 0.86% |
