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 | 9.88 | 9.98 | 9.14 | 9.30 | 235770 | 2280111 | -0.75 | -7.46% |
| 2009-11-23 | 9.29 | 10.22 | 9.29 | 10.05 | 305906 | 3037983 | 0.76 | 8.18% |
| 2009-11-20 | 9.28 | 9.40 | 9.15 | 9.29 | 72385 | 672113 | -0.01 | -0.11% |
| 2009-11-19 | 9.26 | 9.32 | 9.14 | 9.30 | 77468 | 716367 | -0.05 | -0.54% |
| 2009-11-18 | 9.08 | 9.49 | 9.03 | 9.35 | 134184 | 1244952 | 0.23 | 2.52% |
| 2009-11-17 | 9.28 | 9.28 | 9.01 | 9.12 | 99733 | 907261 | -0.15 | -1.62% |
| 2009-11-16 | 9.19 | 9.75 | 9.19 | 9.27 | 234908 | 2216271 | 0.10 | 1.09% |
| 2009-11-13 | 8.60 | 9.34 | 8.56 | 9.17 | 179347 | 1611682 | 0.56 | 6.50% |
| 2009-11-12 | 8.66 | 8.78 | 8.58 | 8.61 | 58050 | 504614 | -0.04 | -0.46% |
| 2009-11-10 | 8.78 | 8.83 | 8.64 | 8.65 | 46736 | 407108 | -0.11 | -1.26% |
| 2009-11-09 | 8.70 | 8.83 | 8.52 | 8.76 | 69557 | 604609 | 0.11 | 1.27% |
| 2009-11-06 | 8.70 | 8.85 | 8.61 | 8.65 | 99038 | 863451 | 0.00 | 0.00% |
| 2009-11-05 | 8.59 | 8.66 | 8.50 | 8.65 | 78837 | 677310 | 0.02 | 0.23% |
| 2009-11-04 | 8.50 | 8.68 | 8.45 | 8.63 | 119861 | 1025325 | 0.08 | 0.94% |
| 2009-11-03 | 8.23 | 8.64 | 8.21 | 8.55 | 109277 | 919370 | 0.26 | 3.14% |
| 2009-11-02 | 7.81 | 8.37 | 7.75 | 8.29 | 61728 | 504021 | 0.28 | 3.50% |
| 2009-10-30 | 8.00 | 8.07 | 7.92 | 8.01 | 35194 | 281899 | 0.11 | 1.39% |
| 2009-10-29 | 8.00 | 8.01 | 7.85 | 7.90 | 28919 | 229256 | -0.22 | -2.71% |
| 2009-10-28 | 8.01 | 8.14 | 7.98 | 8.12 | 29812 | 240141 | 0.06 | 0.74% |
| 2009-10-27 | 8.18 | 8.19 | 7.98 | 8.06 | 44270 | 358593 | -0.18 | -2.18% |
| 2009-10-26 | 8.40 | 8.40 | 8.18 | 8.24 | 63454 | 524044 | -0.21 | -2.48% |
| 2009-10-23 | 8.40 | 8.50 | 8.36 | 8.45 | 60244 | 508192 | 0.00 | 0.00% |
| 2009-10-22 | 8.31 | 8.52 | 8.27 | 8.45 | 73122 | 616772 | 0.11 | 1.32% |
| 2009-10-21 | 8.24 | 8.34 | 8.20 | 8.34 | 41907 | 346270 | 0.05 | 0.60% |
| 2009-10-20 | 8.25 | 8.33 | 8.18 | 8.29 | 52071 | 429278 | 0.06 | 0.73% |
| 2009-10-19 | 8.03 | 8.35 | 7.96 | 8.23 | 58481 | 479389 | 0.25 | 3.13% |
| 2009-10-16 | 7.95 | 8.04 | 7.85 | 7.98 | 36174 | 288196 | 0.06 | 0.76% |
| 2009-10-15 | 7.98 | 8.09 | 7.90 | 7.92 | 24868 | 198258 | -0.03 | -0.38% |
| 2009-10-14 | 7.85 | 8.03 | 7.83 | 7.95 | 38491 | 305937 | 0.10 | 1.27% |
| 2009-10-13 | 7.72 | 7.85 | 7.68 | 7.85 | 22541 | 175348 | 0.07 | 0.90% |
| 2009-10-12 | 7.68 | 7.90 | 7.63 | 7.78 | 26415 | 205281 | 0.07 | 0.91% |
| 2009-10-09 | 7.47 | 7.75 | 7.47 | 7.71 | 23010 | 175624 | 0.34 | 4.61% |
| 2009-09-30 | 7.46 | 7.48 | 7.33 | 7.37 | 16423 | 121728 | 0.03 | 0.41% |
| 2009-09-29 | 7.50 | 7.58 | 7.22 | 7.34 | 25641 | 189001 | -0.21 | -2.78% |
| 2009-09-28 | 7.88 | 7.99 | 7.43 | 7.55 | 28938 | 223541 | -0.32 | -4.07% |
| 2009-09-25 | 8.10 | 8.18 | 7.85 | 7.87 | 58679 | 466957 | -0.46 | -5.52% |
| N 2009-09-24 | 8.14 | 8.68 | 8.08 | 8.33 | 119588 | 1007015 | 0.35 | 4.39% |
| N 2009-09-23 | 8.15 | 8.25 | 7.85 | 7.98 | 35318 | 283917 | -0.14 | -1.72% |
| 2009-09-22 | 8.31 | 8.50 | 8.11 | 8.12 | 38138 | 318314 | -0.25 | -2.99% |
| 2009-09-21 | 8.18 | 8.41 | 7.99 | 8.37 | 40135 | 329049 | 0.23 | 2.83% |
| N 2009-09-18 | 8.50 | 8.63 | 8.01 | 8.14 | 69761 | 583989 | -0.39 | -4.57% |
| N 2009-09-17 | 8.40 | 8.65 | 8.37 | 8.53 | 78860 | 672816 | 0.13 | 1.55% |
| 2009-09-16 | 8.28 | 8.52 | 8.23 | 8.40 | 67440 | 566123 | 0.10 | 1.21% |
| 2009-09-15 | 8.31 | 8.38 | 8.19 | 8.30 | 60819 | 504555 | -0.03 | -0.36% |
| 2009-09-14 | 8.19 | 8.54 | 8.09 | 8.33 | 94665 | 788375 | 0.08 | 0.97% |
| 2009-09-11 | 7.99 | 8.49 | 7.95 | 8.25 | 86420 | 711775 | 0.32 | 4.04% |
| 2009-09-10 | 8.19 | 8.30 | 7.91 | 7.93 | 49331 | 398407 | -0.25 | -3.06% |
| 2009-09-09 | 8.25 | 8.35 | 8.13 | 8.18 | 80428 | 662282 | -0.13 | -1.56% |
| 2009-09-08 | 8.23 | 8.47 | 8.11 | 8.31 | 101303 | 838729 | -0.20 | -2.35% |
| 2009-09-07 | 7.76 | 8.51 | 7.73 | 8.51 | 151277 | 1256300 | 0.77 | 9.95% |
| 2009-09-04 | 7.55 | 7.77 | 7.50 | 7.74 | 39620 | 303805 | 0.15 | 1.98% |
| 2009-09-03 | 7.33 | 7.65 | 7.28 | 7.59 | 29231 | 218734 | 0.29 | 3.97% |
| 2009-09-02 | 7.20 | 7.38 | 7.14 | 7.30 | 17155 | 124752 | 0.03 | 0.41% |
| 2009-09-01 | 7.05 | 7.40 | 7.05 | 7.27 | 20161 | 146551 | 0.00 | 0.00% |
| 2009-08-31 | 7.82 | 7.87 | 7.25 | 7.27 | 41559 | 312066 | -0.72 | -9.01% |
| 2009-08-28 | 8.21 | 8.35 | 7.94 | 7.99 | 52361 | 422615 | -0.38 | -4.54% |
| 2009-08-27 | 7.86 | 8.59 | 7.82 | 8.37 | 100087 | 824317 | 0.46 | 5.82% |
| 2009-08-26 | 7.70 | 8.06 | 7.57 | 7.91 | 60083 | 475477 | 0.25 | 3.26% |
| 2009-08-25 | 7.83 | 7.83 | 7.40 | 7.66 | 40460 | 306703 | -0.19 | -2.42% |
| 2009-08-24 | 7.85 | 7.93 | 7.70 | 7.85 | 39188 | 306421 | 0.10 | 1.29% |
| 2009-08-21 | 7.56 | 7.79 | 7.46 | 7.75 | 38479 | 294599 | 0.15 | 1.97% |
| 2009-08-20 | 7.39 | 7.63 | 7.32 | 7.60 | 31650 | 236830 | 0.27 | 3.68% |
| 2009-08-19 | 7.93 | 7.93 | 7.22 | 7.33 | 31098 | 235608 | -0.50 | -6.39% |
| 2009-08-18 | 7.65 | 7.88 | 7.63 | 7.83 | 27707 | 215200 | 0.20 | 2.62% |
| 2009-08-17 | 8.14 | 8.33 | 7.34 | 7.63 | 39690 | 316714 | -0.52 | -6.38% |
| 2009-08-14 | 8.70 | 8.76 | 8.13 | 8.15 | 45859 | 383743 | -0.58 | -6.64% |
| 2009-08-13 | 8.63 | 8.87 | 8.63 | 8.73 | 29146 | 254733 | 0.08 | 0.93% |
| 2009-08-12 | 9.28 | 9.28 | 8.61 | 8.65 | 46104 | 410863 | -0.61 | -6.59% |
| 2009-08-11 | 9.25 | 9.37 | 9.13 | 9.26 | 30545 | 282693 | -0.08 | -0.86% |
| 2009-08-10 | 9.25 | 9.38 | 9.10 | 9.34 | 51704 | 478514 | 0.22 | 2.41% |
| 2009-08-07 | 9.32 | 9.52 | 9.06 | 9.12 | 61266 | 572405 | -0.14 | -1.51% |
| 2009-08-06 | 9.46 | 9.53 | 9.20 | 9.26 | 60356 | 562867 | -0.28 | -2.94% |
| 2009-08-05 | 9.50 | 9.74 | 9.40 | 9.54 | 86124 | 824541 | -0.02 | -0.21% |
| 2009-08-04 | 9.35 | 9.59 | 9.30 | 9.56 | 85862 | 812455 | 0.24 | 2.58% |
| 2009-08-03 | 9.25 | 9.34 | 9.17 | 9.32 | 56260 | 521402 | 0.09 | 0.97% |
| 2009-07-31 | 9.08 | 9.30 | 9.01 | 9.23 | 54086 | 494979 | 0.21 | 2.33% |
| 2009-07-30 | 9.08 | 9.25 | 8.82 | 9.02 | 55722 | 502648 | -0.03 | -0.33% |
| N 2009-07-29 | 9.75 | 9.78 | 8.87 | 9.05 | 97798 | 919846 | -0.80 | -8.12% |
| 2009-07-28 | 9.59 | 9.86 | 9.41 | 9.85 | 128070 | 1236191 | 0.23 | 2.39% |
| 2009-07-27 | 9.62 | 9.73 | 9.54 | 9.62 | 84048 | 808350 | 0.00 | 0.00% |
| N 2009-07-24 | 9.90 | 9.90 | 9.45 | 9.62 | 141391 | 1370869 | -0.13 | -1.33% |
| N 2009-07-23 | 9.63 | 9.85 | 9.48 | 9.75 | 149193 | 1447988 | 0.10 | 1.04% |
| 2009-07-22 | 9.35 | 9.85 | 9.35 | 9.65 | 119392 | 1140776 | 0.38 | 4.10% |
| 2009-07-21 | 9.65 | 9.72 | 9.23 | 9.27 | 117187 | 1106149 | -0.45 | -4.63% |
| 2009-07-20 | 9.43 | 10.07 | 9.40 | 9.72 | 206522 | 2013474 | 0.35 | 3.73% |
| 2009-07-17 | 9.25 | 9.38 | 9.20 | 9.37 | 65225 | 607013 | 0.11 | 1.19% |
| 2009-07-16 | 9.55 | 9.58 | 9.25 | 9.26 | 92733 | 868409 | -0.24 | -2.53% |
| N 2009-07-15 | 9.40 | 9.60 | 9.37 | 9.50 | 98029 | 929848 | 0.11 | 1.17% |
| 2009-07-14 | 9.23 | 9.42 | 9.23 | 9.39 | 70851 | 663896 | 0.11 | 1.19% |
| 2009-07-13 | 9.30 | 9.39 | 9.25 | 9.28 | 69607 | 648409 | -0.06 | -0.64% |
| 2009-07-10 | 9.32 | 9.46 | 9.19 | 9.34 | 92518 | 862336 | 0.01 | 0.11% |
| 2009-07-09 | 9.16 | 9.35 | 9.13 | 9.33 | 94120 | 870257 | 0.19 | 2.08% |
| 2009-07-08 | 9.05 | 9.18 | 9.01 | 9.14 | 47531 | 432701 | 0.05 | 0.55% |
| 2009-07-07 | 9.03 | 9.18 | 9.00 | 9.09 | 73280 | 667819 | 0.05 | 0.55% |
| 2009-07-06 | 9.15 | 9.16 | 8.94 | 9.04 | 54124 | 488071 | -0.08 | -0.88% |
| 2009-07-03 | 9.05 | 9.17 | 9.01 | 9.12 | 58288 | 530864 | 0.01 | 0.11% |
| 2009-07-02 | 8.97 | 9.12 | 8.95 | 9.11 | 70436 | 636625 | 0.14 | 1.56% |
| 2009-07-01 | 9.00 | 9.09 | 8.90 | 8.97 | 40994 | 367591 | -0.08 | -0.88% |
| 2009-06-30 | 9.17 | 9.17 | 8.96 | 9.05 | 48380 | 437783 | -0.03 | -0.33% |
| 2009-06-29 | 8.99 | 9.10 | 8.94 | 9.08 | 43592 | 392242 | 0.02 | 0.22% |
| N 2009-06-26 | 8.91 | 9.09 | 8.88 | 9.06 | 62917 | 566232 | 0.23 | 2.60% |
| 2009-06-25 | 8.95 | 9.00 | 8.82 | 8.83 | 39088 | 347211 | -0.10 | -1.12% |
| 2009-06-24 | 8.86 | 8.94 | 8.84 | 8.93 | 32938 | 293301 | 0.07 | 0.79% |
| 2009-06-23 | 9.06 | 9.07 | 8.84 | 8.86 | 48206 | 429299 | -0.22 | -2.42% |
| 2009-06-22 | 9.09 | 9.24 | 9.01 | 9.08 | 55854 | 510785 | 0.00 | 0.00% |
| 2009-06-19 | 9.06 | 9.12 | 8.95 | 9.08 | 53642 | 484601 | 0.02 | 0.22% |
| 2009-06-18 | 9.06 | 9.12 | 9.00 | 9.06 | 40400 | 365808 | 0.02 | 0.22% |
| 2009-06-17 | 8.90 | 9.05 | 8.90 | 9.04 | 38183 | 343667 | 0.14 | 1.57% |
| 2009-06-16 | 8.95 | 9.03 | 8.85 | 8.90 | 38082 | 339389 | -0.13 | -1.44% |
| 2009-06-15 | 8.84 | 9.06 | 8.84 | 9.03 | 39036 | 349198 | 0.15 | 1.69% |
| 2009-06-12 | 9.26 | 9.26 | 8.80 | 8.88 | 89694 | 809816 | -0.38 | -4.10% |
| 2009-06-11 | 9.50 | 9.77 | 9.18 | 9.26 | 115420 | 1080787 | -0.32 | -3.34% |
| 2009-06-10 | 9.62 | 9.95 | 9.45 | 9.58 | 168810 | 1634441 | -0.07 | -0.72% |
| 2009-06-09 | 9.40 | 9.69 | 9.20 | 9.65 | 168014 | 1587124 | 0.15 | 1.58% |
| 2009-06-08 | 9.71 | 9.97 | 9.27 | 9.50 | 227657 | 2187780 | -0.10 | -1.04% |
| 2009-06-05 | 9.40 | 9.80 | 9.23 | 9.60 | 228848 | 2194423 | 0.16 | 1.70% |
| 2009-06-04 | 9.18 | 9.49 | 9.10 | 9.44 | 169665 | 1577056 | 0.25 | 2.72% |
| 2009-06-03 | 8.99 | 9.30 | 8.87 | 9.19 | 123104 | 1118264 | 0.20 | 2.23% |
| 2009-06-02 | 9.00 | 9.16 | 8.90 | 8.99 | 73581 | 665059 | -0.03 | -0.33% |
| 2009-06-01 | 9.00 | 9.15 | 8.83 | 9.02 | 70865 | 638091 | 0.07 | 0.78% |
| 2009-05-27 | 9.25 | 9.27 | 8.88 | 8.95 | 93522 | 843849 | -0.26 | -2.82% |
| 2009-05-26 | 9.16 | 9.67 | 9.10 | 9.21 | 165492 | 1551872 | 0.03 | 0.33% |
| 2009-05-25 | 8.88 | 9.24 | 8.66 | 9.18 | 81197 | 726268 | 0.13 | 1.44% |
