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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 10.80 | 11.14 | 10.11 | 10.24 | 297617 | 3227874 | -0.47 | -4.39% |
| 2009-11-23 | 10.77 | 10.84 | 10.52 | 10.71 | 161703 | 1722004 | -0.15 | -1.38% |
| 2009-11-20 | 10.10 | 11.02 | 10.03 | 10.86 | 276995 | 2924194 | 0.76 | 7.53% |
| 2009-11-19 | 10.01 | 10.16 | 9.98 | 10.10 | 101363 | 1019192 | -0.03 | -0.30% |
| 2009-11-18 | 10.32 | 10.33 | 9.91 | 10.13 | 154273 | 1554574 | -0.15 | -1.46% |
| 2009-11-17 | 10.25 | 10.59 | 10.22 | 10.28 | 157394 | 1628170 | -0.06 | -0.58% |
| 2009-11-16 | 10.03 | 10.60 | 9.93 | 10.34 | 304007 | 3120991 | 0.26 | 2.58% |
| 2009-11-13 | 10.00 | 10.19 | 9.79 | 10.08 | 342096 | 3408885 | -0.01 | -0.10% |
| 2009-11-12 | 9.33 | 10.09 | 9.33 | 10.09 | 413146 | 4122788 | 0.92 | 10.03% |
| 2009-11-11 | 9.26 | 9.28 | 9.03 | 9.17 | 76774 | 703439 | -0.15 | -1.61% |
| 2009-11-10 | 9.46 | 9.54 | 9.21 | 9.32 | 143256 | 1339829 | 0.11 | 1.19% |
| 2009-11-09 | 9.28 | 9.42 | 9.09 | 9.21 | 84448 | 781006 | 0.02 | 0.22% |
| 2009-11-06 | 9.16 | 9.35 | 9.00 | 9.19 | 109534 | 1008664 | 0.02 | 0.22% |
| 2009-11-05 | 8.99 | 9.26 | 8.85 | 9.17 | 106540 | 968804 | 0.19 | 2.12% |
| 2009-11-04 | 9.00 | 9.15 | 8.85 | 8.98 | 121422 | 1093308 | 0.04 | 0.45% |
| 2009-11-03 | 8.68 | 9.06 | 8.67 | 8.94 | 102157 | 908524 | 0.22 | 2.52% |
| 2009-11-02 | 8.40 | 8.76 | 8.21 | 8.72 | 95639 | 815118 | 0.17 | 1.99% |
| 2009-10-30 | 8.75 | 8.80 | 8.53 | 8.55 | 62802 | 544084 | -0.01 | -0.12% |
| 2009-10-29 | 8.78 | 8.79 | 8.55 | 8.56 | 64160 | 554793 | -0.40 | -4.46% |
| 2009-10-28 | 9.03 | 9.19 | 8.72 | 8.96 | 79660 | 709960 | -0.09 | -0.99% |
| 2009-10-27 | 9.00 | 9.30 | 8.85 | 9.05 | 123452 | 1127952 | -0.02 | -0.22% |
| 2009-10-26 | 9.36 | 9.45 | 8.93 | 9.07 | 96159 | 875918 | -0.29 | -3.10% |
| 2009-10-23 | 9.14 | 9.66 | 9.12 | 9.36 | 184398 | 1739203 | 0.24 | 2.63% |
| 2009-10-22 | 9.10 | 9.20 | 8.93 | 9.12 | 124060 | 1129521 | 0.04 | 0.44% |
| 2009-10-21 | 9.05 | 9.35 | 8.93 | 9.08 | 126783 | 1161847 | -0.01 | -0.11% |
| 2009-10-20 | 8.88 | 9.37 | 8.66 | 9.09 | 158583 | 1440187 | 0.31 | 3.53% |
| 2009-10-19 | 8.35 | 8.84 | 8.34 | 8.78 | 131901 | 1145951 | 0.45 | 5.40% |
| 2009-10-16 | 8.36 | 8.44 | 8.13 | 8.33 | 50515 | 417720 | 0.00 | 0.00% |
| 2009-10-15 | 8.40 | 8.62 | 8.30 | 8.33 | 96285 | 814541 | -0.14 | -1.65% |
| 2009-10-14 | 8.01 | 8.68 | 7.93 | 8.47 | 187932 | 1565874 | 0.58 | 7.35% |
| 2009-10-13 | 8.00 | 8.05 | 7.79 | 7.89 | 59985 | 474958 | -0.08 | -1.00% |
| 2009-10-12 | 8.11 | 8.11 | 7.93 | 7.97 | 45000 | 360181 | -0.15 | -1.85% |
| 2009-10-09 | 7.82 | 8.14 | 7.82 | 8.12 | 55087 | 442227 | 0.31 | 3.97% |
| 2009-09-30 | 7.68 | 7.91 | 7.65 | 7.81 | 49410 | 385199 | 0.20 | 2.63% |
| 2009-09-29 | 7.85 | 8.00 | 7.54 | 7.61 | 39545 | 305897 | -0.37 | -4.64% |
| 2009-09-28 | 8.37 | 8.55 | 7.85 | 7.98 | 69077 | 572122 | -0.38 | -4.54% |
| 2009-09-25 | 8.30 | 8.50 | 8.09 | 8.36 | 48962 | 406297 | 0.04 | 0.48% |
| 2009-09-24 | 8.14 | 8.45 | 8.00 | 8.32 | 53329 | 441915 | 0.13 | 1.59% |
| 2009-09-23 | 8.75 | 8.75 | 8.10 | 8.19 | 45224 | 379888 | -0.39 | -4.54% |
| 2009-09-22 | 8.79 | 8.92 | 8.57 | 8.58 | 52640 | 461469 | -0.16 | -1.83% |
| 2009-09-21 | 8.75 | 8.80 | 8.37 | 8.74 | 68309 | 585472 | 0.04 | 0.46% |
| 2009-09-18 | 9.33 | 9.35 | 8.48 | 8.70 | 131711 | 1174183 | -0.60 | -6.45% |
| 2009-09-17 | 9.21 | 9.39 | 9.11 | 9.30 | 120814 | 1114037 | 0.08 | 0.87% |
| 2009-09-16 | 9.48 | 9.51 | 9.11 | 9.22 | 82446 | 766362 | -0.27 | -2.85% |
| 2009-09-15 | 9.56 | 9.60 | 9.35 | 9.49 | 69423 | 654875 | -0.02 | -0.21% |
| 2009-09-14 | 9.50 | 9.79 | 9.23 | 9.51 | 128427 | 1222924 | 0.03 | 0.32% |
| 2009-09-11 | 8.88 | 9.60 | 8.85 | 9.48 | 237776 | 2232817 | 0.48 | 5.33% |
| 2009-09-10 | 8.40 | 9.11 | 8.30 | 9.00 | 150163 | 1317116 | 0.60 | 7.14% |
| 2009-09-09 | 8.55 | 8.65 | 8.29 | 8.40 | 67950 | 572453 | -0.15 | -1.75% |
| 2009-09-08 | 8.43 | 8.78 | 8.15 | 8.55 | 93207 | 790748 | 0.05 | 0.59% |
| 2009-09-07 | 8.59 | 8.80 | 8.42 | 8.50 | 71964 | 622168 | 0.00 | 0.00% |
| 2009-09-04 | 8.45 | 8.68 | 8.36 | 8.50 | 70819 | 604844 | 0.04 | 0.47% |
| 2009-09-03 | 7.86 | 8.60 | 7.86 | 8.46 | 108589 | 911393 | 0.49 | 6.15% |
| 2009-09-02 | 7.60 | 8.11 | 7.50 | 7.97 | 81955 | 648469 | 0.26 | 3.37% |
| 2009-09-01 | 7.45 | 8.10 | 7.21 | 7.71 | 85294 | 650633 | -0.01 | -0.13% |
| 2009-08-31 | 8.30 | 8.40 | 7.72 | 7.72 | 83240 | 660940 | -0.86 | -10.02% |
| 2009-08-28 | 8.75 | 8.95 | 8.48 | 8.58 | 194996 | 1708636 | 0.00 | 0.00% |
| 2009-08-27 | 7.75 | 8.58 | 7.71 | 8.58 | 161952 | 1349792 | 0.78 | 10.00% |
| 2009-08-26 | 7.45 | 8.00 | 7.38 | 7.80 | 70737 | 550862 | 0.29 | 3.86% |
| N 2009-08-25 | 7.97 | 8.00 | 7.25 | 7.51 | 64306 | 484604 | -0.46 | -5.77% |
| 2009-08-24 | 7.84 | 8.09 | 7.71 | 7.97 | 85380 | 680635 | 0.15 | 1.92% |
| 2009-08-21 | 7.65 | 7.86 | 7.55 | 7.82 | 85276 | 659519 | 0.11 | 1.43% |
| 2009-08-20 | 7.43 | 7.81 | 7.17 | 7.71 | 97434 | 726479 | 0.28 | 3.77% |
| 2009-08-19 | 7.86 | 8.08 | 7.28 | 7.43 | 69782 | 540750 | -0.32 | -4.13% |
| 2009-08-18 | 7.80 | 7.93 | 7.51 | 7.75 | 63322 | 489828 | -0.15 | -1.90% |
| 2009-08-17 | 8.50 | 8.63 | 7.90 | 7.90 | 90746 | 740790 | -0.88 | -10.02% |
| 2009-08-14 | 9.13 | 9.29 | 8.78 | 8.78 | 67395 | 607222 | -0.34 | -3.73% |
| 2009-08-13 | 8.97 | 9.23 | 8.46 | 9.12 | 95946 | 855658 | 0.16 | 1.79% |
| 2009-08-12 | 9.08 | 9.35 | 8.94 | 8.96 | 90608 | 830793 | -0.10 | -1.10% |
| 2009-08-11 | 9.00 | 9.15 | 8.93 | 9.06 | 33357 | 302219 | 0.15 | 1.68% |
| 2009-08-10 | 9.08 | 9.22 | 8.80 | 8.91 | 41757 | 376124 | -0.11 | -1.22% |
| 2009-08-07 | 9.40 | 9.43 | 9.00 | 9.02 | 63820 | 586440 | -0.45 | -4.75% |
| 2009-08-06 | 9.37 | 9.75 | 8.91 | 9.47 | 130358 | 1215341 | 0.09 | 0.96% |
| 2009-08-05 | 9.54 | 9.56 | 9.26 | 9.38 | 71743 | 672656 | -0.21 | -2.19% |
| 2009-08-04 | 9.43 | 9.86 | 9.40 | 9.59 | 103684 | 1000047 | 0.15 | 1.59% |
| 2009-08-03 | 9.53 | 9.58 | 9.28 | 9.44 | 75964 | 714111 | -0.11 | -1.15% |
| 2009-07-31 | 9.26 | 9.65 | 9.06 | 9.55 | 96959 | 912969 | 0.35 | 3.80% |
| 2009-07-30 | 9.17 | 9.59 | 8.72 | 9.20 | 114136 | 1043280 | -0.15 | -1.60% |
| 2009-07-29 | 10.30 | 10.34 | 9.35 | 9.35 | 162774 | 1575776 | -1.04 | -10.01% |
| 2009-07-28 | 10.20 | 10.50 | 10.00 | 10.39 | 117223 | 1200174 | 0.20 | 1.96% |
| 2009-07-27 | 10.26 | 10.28 | 10.00 | 10.19 | 126705 | 1280884 | -0.07 | -0.68% |
| 2009-07-24 | 10.79 | 10.79 | 10.09 | 10.26 | 129903 | 1348559 | -0.41 | -3.84% |
| 2009-07-23 | 10.30 | 10.85 | 10.25 | 10.67 | 170681 | 1813294 | 0.28 | 2.69% |
| 2009-07-22 | 10.20 | 10.45 | 10.08 | 10.39 | 129723 | 1325538 | 0.18 | 1.76% |
| 2009-07-21 | 10.37 | 10.52 | 10.16 | 10.21 | 115104 | 1190177 | -0.18 | -1.73% |
| 2009-07-20 | 10.45 | 10.46 | 10.07 | 10.39 | 130991 | 1340289 | -0.13 | -1.24% |
| 2009-07-17 | 10.79 | 10.90 | 10.35 | 10.52 | 95222 | 1008434 | -0.26 | -2.41% |
| 2009-07-16 | 11.01 | 11.33 | 10.62 | 10.78 | 142180 | 1562294 | -0.25 | -2.27% |
| 2009-07-15 | 10.55 | 11.20 | 10.46 | 11.03 | 188541 | 2057398 | 0.49 | 4.65% |
| 2009-07-14 | 10.29 | 10.63 | 10.25 | 10.54 | 124014 | 1291176 | 0.24 | 2.33% |
| 2009-07-13 | 10.23 | 10.55 | 10.23 | 10.30 | 94379 | 978921 | -0.09 | -0.87% |
| 2009-07-10 | 10.26 | 10.75 | 10.03 | 10.39 | 159510 | 1652552 | 0.04 | 0.39% |
| N 2009-07-09 | 10.35 | 10.60 | 10.05 | 10.35 | 159374 | 1637022 | -0.04 | -0.39% |
| 2009-07-08 | 9.99 | 10.52 | 9.84 | 10.39 | 115641 | 1190169 | 0.23 | 2.26% |
| 2009-07-07 | 10.56 | 10.60 | 9.98 | 10.16 | 171130 | 1759076 | -0.51 | -4.78% |
| 2009-07-06 | 10.81 | 11.40 | 10.40 | 10.67 | 224375 | 2415813 | -0.13 | -1.20% |
| 2009-07-03 | 10.00 | 10.92 | 9.82 | 10.80 | 277366 | 2911130 | 0.77 | 7.68% |
| 2009-07-02 | 9.20 | 10.03 | 9.15 | 10.03 | 411431 | 4046240 | 0.91 | 9.98% |
| 2009-07-01 | 8.80 | 9.37 | 8.66 | 9.12 | 162363 | 1481694 | 0.20 | 2.24% |
| N 2009-06-30 | 9.05 | 9.33 | 8.90 | 8.92 | 136834 | 1251384 | 0.05 | 0.56% |
| 2009-06-26 | 8.67 | 8.98 | 8.38 | 8.87 | 123343 | 1080372 | 0.21 | 2.42% |
| 2009-06-25 | 8.50 | 8.90 | 8.48 | 8.66 | 128108 | 1118747 | 0.15 | 1.76% |
| 2009-06-24 | 8.26 | 8.78 | 8.14 | 8.51 | 99099 | 835609 | 0.25 | 3.03% |
| 2009-06-23 | 8.44 | 8.45 | 8.10 | 8.26 | 152192 | 1255203 | -0.33 | -3.84% |
| N 2009-06-22 | 8.76 | 9.10 | 8.50 | 8.59 | 105783 | 934052 | -0.09 | -1.04% |
| 2009-06-19 | 9.05 | 9.06 | 8.65 | 8.68 | 103071 | 907490 | -0.35 | -3.88% |
| 2009-06-18 | 8.90 | 9.21 | 8.71 | 9.03 | 142053 | 1276387 | 0.03 | 0.33% |
| 2009-06-17 | 8.45 | 9.13 | 8.37 | 9.00 | 173830 | 1536155 | 0.53 | 6.26% |
| 2009-06-16 | 8.45 | 8.62 | 8.25 | 8.47 | 81268 | 687139 | -0.02 | -0.24% |
| 2009-06-15 | 8.47 | 8.53 | 8.37 | 8.49 | 74984 | 633676 | 0.05 | 0.59% |
| 2009-06-12 | 8.82 | 8.82 | 8.28 | 8.44 | 146578 | 1245793 | -0.47 | -5.28% |
| 2009-06-11 | 8.83 | 9.19 | 8.79 | 8.91 | 198942 | 1792108 | 0.08 | 0.91% |
| 2009-06-10 | 9.21 | 9.33 | 8.70 | 8.83 | 284267 | 2532255 | -0.61 | -6.46% |
| N 2009-06-09 | 9.60 | 9.69 | 9.10 | 9.44 | 391613 | 3670699 | -0.45 | -4.55% |
| N 2009-06-08 | 8.91 | 9.89 | 8.76 | 9.89 | 330775 | 3225388 | 0.90 | 10.01% |
| 2009-06-05 | 8.69 | 9.15 | 8.37 | 8.99 | 242492 | 2135875 | 0.38 | 4.41% |
| 2009-06-04 | 8.64 | 9.03 | 8.36 | 8.61 | 320449 | 2778694 | -0.29 | -3.26% |
| 2009-06-03 | 8.15 | 8.93 | 8.02 | 8.90 | 430987 | 3760663 | 0.78 | 9.61% |
| N 2009-06-02 | 8.18 | 8.32 | 7.99 | 8.12 | 227740 | 1850898 | -0.18 | -2.17% |
| 2009-06-01 | 7.79 | 8.34 | 7.77 | 8.30 | 351614 | 2878302 | 0.72 | 9.50% |
