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 | 9.05 | 9.33 | 8.75 | 8.88 | 104347 | 948422 | -0.26 | -2.85% |
| 2009-11-25 | 8.80 | 9.17 | 8.46 | 9.14 | 131327 | 1146097 | 0.28 | 3.16% |
| 2009-11-24 | 9.33 | 9.52 | 8.86 | 8.86 | 116316 | 1073107 | -0.47 | -5.04% |
| 2009-11-23 | 9.45 | 9.56 | 9.18 | 9.33 | 99342 | 927594 | -0.09 | -0.95% |
| 2009-11-20 | 9.24 | 9.50 | 9.19 | 9.42 | 60478 | 566569 | 0.12 | 1.29% |
| 2009-11-19 | 9.40 | 9.40 | 9.16 | 9.30 | 92387 | 853391 | -0.10 | -1.06% |
| 2009-11-18 | 9.77 | 9.80 | 9.32 | 9.40 | 96780 | 929344 | -0.37 | -3.79% |
| 2009-11-17 | 9.55 | 9.79 | 9.50 | 9.77 | 54633 | 527611 | 0.12 | 1.24% |
| 2009-11-16 | 9.66 | 9.73 | 9.44 | 9.65 | 69878 | 667421 | 0.06 | 0.63% |
| 2009-11-13 | 9.43 | 9.80 | 9.40 | 9.59 | 69224 | 664122 | 0.08 | 0.84% |
| 2009-11-12 | 9.28 | 9.72 | 9.26 | 9.51 | 94180 | 900396 | 0.24 | 2.59% |
| 2009-11-11 | 9.30 | 9.37 | 9.13 | 9.27 | 81595 | 754445 | -0.02 | -0.21% |
| 2009-11-10 | 8.99 | 9.45 | 8.96 | 9.29 | 116966 | 1081126 | 0.28 | 3.11% |
| 2009-11-09 | 8.79 | 9.09 | 8.67 | 9.01 | 107826 | 959189 | 0.29 | 3.33% |
| 2009-11-06 | 8.73 | 8.85 | 8.61 | 8.72 | 49588 | 433306 | 0.05 | 0.58% |
| 2009-11-05 | 8.89 | 8.89 | 8.45 | 8.67 | 56959 | 493494 | -0.13 | -1.48% |
| 2009-11-04 | 8.57 | 8.83 | 8.40 | 8.80 | 73690 | 632639 | 0.27 | 3.17% |
| 2009-11-03 | 8.46 | 8.65 | 8.40 | 8.53 | 48897 | 416167 | 0.04 | 0.47% |
| 2009-11-02 | 8.28 | 8.57 | 8.10 | 8.49 | 45054 | 374584 | 0.08 | 0.95% |
| 2009-10-30 | 8.36 | 8.47 | 8.36 | 8.41 | 34032 | 286259 | 0.11 | 1.32% |
| 2009-10-29 | 8.46 | 8.49 | 8.25 | 8.30 | 57834 | 481315 | -0.29 | -3.38% |
| 2009-10-28 | 8.58 | 8.75 | 8.41 | 8.59 | 62359 | 535358 | -0.09 | -1.04% |
| 2009-10-27 | 8.74 | 8.98 | 8.66 | 8.68 | 106796 | 939447 | -0.06 | -0.69% |
| 2009-10-26 | 8.47 | 8.74 | 8.39 | 8.74 | 126457 | 1103042 | 0.42 | 5.05% |
| 2009-10-23 | 8.30 | 8.52 | 8.26 | 8.32 | 64912 | 545677 | 0.02 | 0.24% |
| 2009-10-22 | 8.38 | 8.45 | 8.21 | 8.30 | 47492 | 395275 | -0.08 | -0.95% |
| 2009-10-21 | 8.24 | 8.57 | 8.15 | 8.38 | 68022 | 572227 | 0.13 | 1.58% |
| 2009-10-20 | 8.40 | 8.43 | 8.16 | 8.25 | 76428 | 630295 | -0.13 | -1.55% |
| 2009-10-19 | 8.18 | 8.42 | 8.11 | 8.38 | 94962 | 790249 | 0.28 | 3.46% |
| 2009-10-16 | 7.75 | 8.10 | 7.75 | 8.10 | 97233 | 772688 | 0.35 | 4.52% |
| 2009-10-15 | 7.75 | 7.94 | 7.71 | 7.75 | 45418 | 354320 | 0.08 | 1.04% |
| 2009-10-14 | 7.60 | 7.79 | 7.58 | 7.67 | 67228 | 517883 | 0.09 | 1.19% |
| 2009-10-13 | 7.34 | 7.70 | 7.29 | 7.58 | 58147 | 439800 | 0.24 | 3.27% |
| 2009-10-12 | 7.44 | 7.45 | 7.30 | 7.34 | 39554 | 291517 | -0.04 | -0.54% |
| 2009-10-09 | 7.17 | 7.38 | 7.16 | 7.38 | 33216 | 242381 | 0.28 | 3.94% |
| 2009-09-30 | 7.08 | 7.25 | 7.06 | 7.10 | 36478 | 260978 | 0.02 | 0.28% |
| 2009-09-29 | 7.10 | 7.20 | 6.92 | 7.08 | 47313 | 334285 | 0.03 | 0.43% |
| 2009-09-28 | 6.99 | 7.21 | 6.94 | 7.05 | 44213 | 313035 | 0.11 | 1.58% |
| 2009-09-25 | 7.08 | 7.12 | 6.91 | 6.94 | 32376 | 226201 | -0.14 | -1.98% |
| 2009-09-24 | 7.01 | 7.18 | 6.82 | 7.08 | 32632 | 230076 | 0.08 | 1.14% |
| N 2009-09-23 | 7.08 | 7.15 | 6.97 | 7.00 | 34429 | 242686 | -0.08 | -1.13% |
| 2009-09-22 | 7.27 | 7.35 | 7.08 | 7.08 | 28849 | 208598 | -0.21 | -2.88% |
| 2009-09-21 | 7.35 | 7.35 | 7.05 | 7.29 | 41301 | 296599 | -0.13 | -1.75% |
| 2009-09-18 | 7.80 | 7.85 | 7.42 | 7.42 | 64438 | 490496 | -0.39 | -4.99% |
| 2009-09-17 | 7.70 | 7.87 | 7.62 | 7.81 | 57326 | 444493 | 0.12 | 1.56% |
| 2009-09-16 | 7.86 | 7.86 | 7.47 | 7.69 | 72265 | 551808 | -0.17 | -2.16% |
| 2009-09-15 | 7.98 | 8.06 | 7.80 | 7.86 | 58094 | 459360 | -0.05 | -0.63% |
| 2009-09-14 | 7.63 | 7.91 | 7.60 | 7.91 | 70567 | 550008 | 0.38 | 5.05% |
| 2009-09-11 | 7.37 | 7.68 | 7.31 | 7.53 | 55232 | 416627 | 0.14 | 1.89% |
| 2009-09-10 | 7.25 | 7.51 | 7.22 | 7.39 | 56612 | 419092 | 0.09 | 1.23% |
| 2009-09-09 | 7.37 | 7.38 | 7.16 | 7.30 | 49563 | 360152 | -0.04 | -0.55% |
| 2009-09-08 | 7.22 | 7.46 | 7.18 | 7.34 | 58424 | 428307 | 0.16 | 2.23% |
| 2009-09-04 | 7.25 | 7.39 | 7.12 | 7.18 | 57708 | 417136 | -0.01 | -0.14% |
| 2009-09-03 | 6.85 | 7.19 | 6.82 | 7.19 | 72606 | 515978 | 0.34 | 4.96% |
| 2009-09-02 | 6.65 | 6.91 | 6.64 | 6.85 | 30693 | 208609 | 0.09 | 1.33% |
| 2009-09-01 | 6.95 | 6.97 | 6.72 | 6.76 | 60275 | 411480 | -0.31 | -4.38% |
| 2009-08-31 | 7.30 | 7.30 | 7.07 | 7.07 | 48098 | 341700 | -0.37 | -4.97% |
| 2009-08-28 | 7.61 | 7.61 | 7.33 | 7.44 | 42927 | 318696 | -0.17 | -2.23% |
| 2009-08-27 | 7.55 | 7.67 | 7.44 | 7.61 | 60463 | 456889 | -0.01 | -0.13% |
| 2009-08-26 | 7.30 | 7.69 | 7.15 | 7.62 | 79090 | 599074 | 0.29 | 3.96% |
| 2009-08-25 | 7.63 | 7.63 | 7.29 | 7.33 | 95865 | 704383 | -0.34 | -4.43% |
| 2009-08-24 | 7.60 | 7.75 | 7.48 | 7.67 | 73916 | 563621 | 0.05 | 0.66% |
| N 2009-08-21 | 7.71 | 7.74 | 7.41 | 7.62 | 112250 | 848427 | -0.18 | -2.31% |
| 2009-08-20 | 7.58 | 7.83 | 7.35 | 7.80 | 59187 | 452829 | 0.30 | 4.00% |
| 2009-08-19 | 7.66 | 7.97 | 7.42 | 7.50 | 69600 | 537441 | -0.22 | -2.85% |
| 2009-08-18 | 7.78 | 7.98 | 7.62 | 7.72 | 95581 | 735100 | -0.30 | -3.74% |
| 2009-08-17 | 8.38 | 8.40 | 8.02 | 8.02 | 74455 | 605102 | -0.42 | -4.98% |
| 2009-08-14 | 8.40 | 8.68 | 8.35 | 8.44 | 95566 | 812058 | 0.04 | 0.48% |
| 2009-08-13 | 8.16 | 8.46 | 8.01 | 8.40 | 75699 | 624229 | 0.26 | 3.19% |
| 2009-08-12 | 8.26 | 8.49 | 8.10 | 8.14 | 68544 | 571410 | -0.20 | -2.40% |
| 2009-08-11 | 8.21 | 8.40 | 8.15 | 8.34 | 59206 | 491178 | 0.16 | 1.96% |
| 2009-08-10 | 8.38 | 8.53 | 8.12 | 8.18 | 74069 | 613939 | -0.18 | -2.15% |
| 2009-08-07 | 8.70 | 8.73 | 8.34 | 8.36 | 85741 | 727249 | -0.34 | -3.91% |
| 2009-08-06 | 8.68 | 8.90 | 8.35 | 8.70 | 117569 | 1009349 | -0.09 | -1.02% |
| 2009-08-05 | 9.05 | 9.13 | 8.59 | 8.79 | 111674 | 984459 | -0.24 | -2.66% |
| 2009-08-04 | 8.91 | 9.30 | 8.90 | 9.03 | 114639 | 1047580 | 0.13 | 1.46% |
| 2009-08-03 | 9.11 | 9.11 | 8.81 | 8.90 | 108150 | 964679 | -0.21 | -2.31% |
| 2009-07-31 | 8.93 | 9.14 | 8.70 | 9.11 | 128752 | 1152613 | 0.25 | 2.82% |
| 2009-07-30 | 8.91 | 9.21 | 8.81 | 8.86 | 156130 | 1385075 | -0.41 | -4.42% |
| 2009-07-29 | 9.70 | 9.72 | 9.27 | 9.27 | 120034 | 1129794 | -0.49 | -5.02% |
| 2009-07-28 | 9.78 | 9.91 | 9.52 | 9.76 | 135330 | 1310600 | -0.12 | -1.22% |
| 2009-07-27 | 10.15 | 10.23 | 9.70 | 9.88 | 192320 | 1902878 | -0.30 | -2.95% |
| N 2009-07-24 | 10.08 | 10.36 | 9.70 | 10.18 | 203165 | 2038262 | 0.22 | 2.21% |
| N 2009-07-23 | 10.36 | 10.36 | 9.83 | 9.96 | 371316 | 3775731 | 0.09 | 0.91% |
| 2009-07-17 | 9.42 | 9.87 | 9.41 | 9.87 | 206918 | 2010302 | 0.47 | 5.00% |
| N 2009-07-16 | 9.57 | 9.93 | 9.40 | 9.40 | 223819 | 2162484 | -0.12 | -1.26% |
| 2009-07-15 | 9.15 | 9.52 | 9.03 | 9.52 | 228828 | 2143407 | 0.45 | 4.96% |
| 2009-07-14 | 8.64 | 9.07 | 8.59 | 9.07 | 193538 | 1718112 | 0.43 | 4.98% |
| 2009-07-13 | 8.63 | 8.88 | 8.52 | 8.64 | 162264 | 1408853 | 0.05 | 0.58% |
| 2009-07-10 | 8.12 | 8.59 | 8.12 | 8.59 | 219507 | 1860332 | 0.41 | 5.01% |
| 2009-07-09 | 8.25 | 8.27 | 8.07 | 8.18 | 106747 | 871010 | -0.12 | -1.45% |
| 2009-07-08 | 8.19 | 8.35 | 7.98 | 8.30 | 155445 | 1266871 | 0.00 | 0.00% |
| 2009-07-07 | 8.25 | 8.42 | 8.19 | 8.30 | 120880 | 1000974 | 0.01 | 0.12% |
| 2009-07-06 | 8.47 | 8.80 | 8.26 | 8.29 | 207176 | 1764820 | -0.10 | -1.19% |
| 2009-07-03 | 7.90 | 8.40 | 7.89 | 8.39 | 226892 | 1874520 | 0.39 | 4.88% |
| 2009-07-02 | 7.78 | 8.09 | 7.68 | 8.00 | 176856 | 1394484 | 0.23 | 2.96% |
| 2009-07-01 | 7.49 | 7.88 | 7.47 | 7.77 | 142490 | 1102615 | 0.25 | 3.32% |
| 2009-06-30 | 7.70 | 7.72 | 7.50 | 7.52 | 108617 | 822454 | -0.15 | -1.96% |
| 2009-06-29 | 7.31 | 7.67 | 7.29 | 7.67 | 236183 | 1797850 | 0.37 | 5.07% |
| 2009-06-26 | 7.17 | 7.47 | 7.16 | 7.30 | 117725 | 866527 | 0.11 | 1.53% |
| 2009-06-25 | 7.21 | 7.27 | 7.15 | 7.19 | 74312 | 534331 | -0.03 | -0.42% |
| 2009-06-24 | 7.31 | 7.38 | 7.15 | 7.22 | 110977 | 800314 | -0.11 | -1.50% |
| 2009-06-23 | 7.30 | 7.58 | 7.27 | 7.33 | 148186 | 1101918 | -0.14 | -1.87% |
| 2009-06-22 | 7.11 | 7.47 | 7.10 | 7.47 | 236951 | 1750792 | 0.36 | 5.06% |
| 2009-06-19 | 7.09 | 7.25 | 7.07 | 7.11 | 95289 | 681343 | 0.01 | 0.14% |
| 2009-06-18 | 7.23 | 7.28 | 7.08 | 7.10 | 104092 | 743259 | -0.14 | -1.93% |
| 2009-06-17 | 7.16 | 7.28 | 7.03 | 7.24 | 122200 | 875843 | 0.06 | 0.84% |
| 2009-06-16 | 7.11 | 7.33 | 7.10 | 7.18 | 116181 | 837680 | 0.02 | 0.28% |
| 2009-06-15 | 7.36 | 7.45 | 7.09 | 7.16 | 235509 | 1699296 | -0.30 | -4.02% |
| 2009-06-12 | 7.78 | 7.79 | 7.46 | 7.46 | 163605 | 1238256 | -0.39 | -4.97% |
| 2009-06-11 | 7.60 | 8.09 | 7.53 | 7.85 | 254927 | 1990040 | 0.07 | 0.90% |
| 2009-06-10 | 8.13 | 8.15 | 7.78 | 7.78 | 297768 | 2346919 | -0.41 | -5.01% |
| 2009-06-09 | 8.62 | 8.95 | 8.17 | 8.19 | 383429 | 3200964 | -0.41 | -4.77% |
| N 2009-06-05 | 8.60 | 10.87 | 8.31 | 8.60 | 986472 | 9212792 | 4.16 | 93.69% |
