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 | 9.38 | 9.46 | 8.75 | 8.79 | 71804 | 649343 | -0.53 | -5.69% |
| 2009-11-25 | 9.08 | 9.34 | 8.88 | 9.32 | 61964 | 564760 | 0.24 | 2.64% |
| 2009-11-24 | 9.56 | 9.73 | 8.90 | 9.08 | 92457 | 872715 | -0.41 | -4.32% |
| 2009-11-23 | 9.40 | 9.49 | 9.31 | 9.49 | 59485 | 560076 | 0.10 | 1.06% |
| 2009-11-20 | 9.43 | 9.49 | 9.22 | 9.39 | 67962 | 635845 | -0.03 | -0.32% |
| 2009-11-19 | 9.21 | 9.44 | 9.20 | 9.42 | 57895 | 539341 | 0.22 | 2.39% |
| 2009-11-18 | 9.42 | 9.44 | 9.13 | 9.20 | 62963 | 582604 | -0.19 | -2.02% |
| 2009-11-17 | 9.46 | 9.55 | 9.30 | 9.39 | 42517 | 399284 | -0.07 | -0.74% |
| 2009-11-16 | 9.24 | 9.57 | 9.24 | 9.46 | 78988 | 744665 | 0.24 | 2.60% |
| 2009-11-13 | 9.21 | 9.43 | 9.08 | 9.22 | 57969 | 533102 | -0.06 | -0.65% |
| 2009-11-12 | 9.07 | 9.38 | 9.05 | 9.28 | 74336 | 685289 | 0.21 | 2.31% |
| 2009-11-11 | 8.95 | 9.12 | 8.86 | 9.07 | 45162 | 407396 | 0.08 | 0.89% |
| 2009-11-10 | 8.89 | 9.11 | 8.89 | 8.99 | 47325 | 425886 | 0.08 | 0.90% |
| 2009-11-09 | 8.85 | 8.94 | 8.75 | 8.91 | 48512 | 429161 | 0.06 | 0.68% |
| 2009-11-06 | 8.95 | 9.20 | 8.83 | 8.85 | 79864 | 718668 | -0.13 | -1.45% |
| 2009-11-05 | 8.96 | 9.16 | 8.78 | 8.98 | 87203 | 784981 | 0.08 | 0.90% |
| 2009-11-04 | 9.23 | 9.50 | 8.90 | 8.90 | 139159 | 1274689 | 0.01 | 0.11% |
| 2009-11-03 | 8.80 | 8.97 | 8.68 | 8.89 | 95137 | 841976 | 0.11 | 1.25% |
| 2009-11-02 | 8.30 | 8.92 | 8.16 | 8.78 | 98349 | 844734 | 0.37 | 4.40% |
| 2009-10-30 | 8.47 | 8.73 | 8.39 | 8.41 | 69577 | 593318 | 0.03 | 0.36% |
| 2009-10-29 | 8.32 | 8.80 | 8.24 | 8.38 | 83276 | 710563 | -0.17 | -1.99% |
| 2009-10-28 | 8.45 | 8.62 | 7.80 | 8.55 | 119810 | 1001352 | 0.10 | 1.18% |
| 2009-10-26 | 8.21 | 8.57 | 8.18 | 8.45 | 171805 | 1448515 | 0.38 | 4.71% |
| 2009-10-23 | 7.95 | 8.09 | 7.95 | 8.07 | 58995 | 473845 | 0.13 | 1.64% |
| 2009-10-22 | 7.98 | 8.09 | 7.86 | 7.94 | 38072 | 303847 | -0.08 | -1.00% |
| 2009-10-21 | 8.00 | 8.19 | 7.90 | 8.02 | 59925 | 482327 | -0.02 | -0.25% |
| 2009-10-20 | 7.91 | 8.06 | 7.90 | 8.04 | 46048 | 367831 | 0.09 | 1.13% |
| 2009-10-19 | 7.80 | 8.04 | 7.75 | 7.95 | 53265 | 422551 | 0.16 | 2.05% |
| 2009-10-16 | 7.70 | 7.79 | 7.60 | 7.79 | 35796 | 275143 | 0.13 | 1.70% |
| 2009-10-15 | 7.66 | 7.74 | 7.59 | 7.66 | 27626 | 211912 | 0.02 | 0.26% |
| 2009-10-14 | 7.60 | 7.76 | 7.59 | 7.64 | 44351 | 340336 | 0.02 | 0.26% |
| 2009-10-13 | 7.56 | 7.64 | 7.48 | 7.62 | 27564 | 208100 | 0.06 | 0.79% |
| 2009-10-12 | 7.58 | 7.70 | 7.50 | 7.56 | 35535 | 269814 | -0.01 | -0.13% |
| 2009-10-09 | 7.40 | 7.59 | 7.32 | 7.57 | 30124 | 226312 | 0.32 | 4.41% |
| 2009-09-30 | 7.34 | 7.45 | 7.23 | 7.25 | 22869 | 167780 | 0.00 | 0.00% |
| 2009-09-29 | 7.44 | 7.56 | 7.11 | 7.25 | 34379 | 251608 | -0.19 | -2.55% |
| 2009-09-28 | 7.75 | 7.90 | 7.41 | 7.44 | 43008 | 328254 | -0.31 | -4.00% |
| 2009-09-25 | 7.70 | 7.84 | 7.60 | 7.75 | 35843 | 277903 | 0.03 | 0.39% |
| 2009-09-24 | 7.58 | 7.82 | 7.50 | 7.72 | 50799 | 390032 | 0.14 | 1.85% |
| 2009-09-23 | 7.75 | 7.94 | 7.55 | 7.58 | 72587 | 559978 | -0.25 | -3.19% |
| 2009-09-22 | 8.08 | 8.22 | 7.81 | 7.83 | 80765 | 650633 | -0.28 | -3.45% |
| 2009-09-21 | 8.06 | 8.17 | 7.75 | 8.11 | 77313 | 615254 | 0.03 | 0.37% |
| 2009-09-18 | 8.55 | 8.59 | 8.01 | 8.08 | 149265 | 1235806 | -0.44 | -5.16% |
| 2009-09-17 | 8.40 | 8.72 | 8.25 | 8.52 | 187855 | 1603224 | 0.11 | 1.31% |
| N 2009-09-16 | 8.05 | 8.58 | 8.01 | 8.41 | 169067 | 1414349 | 0.29 | 3.57% |
| 2009-09-15 | 8.13 | 8.35 | 8.08 | 8.12 | 122463 | 1005225 | -0.01 | -0.12% |
| 2009-09-14 | 8.02 | 8.34 | 7.93 | 8.13 | 201496 | 1640755 | 0.15 | 1.88% |
| 2009-09-11 | 7.61 | 8.06 | 7.60 | 7.98 | 111750 | 887175 | 0.34 | 4.45% |
| 2009-09-10 | 7.81 | 7.89 | 7.60 | 7.64 | 49479 | 381684 | -0.24 | -3.05% |
| 2009-09-09 | 7.83 | 8.05 | 7.79 | 7.88 | 65377 | 517864 | -0.02 | -0.25% |
| 2009-09-08 | 7.66 | 7.92 | 7.63 | 7.90 | 65824 | 515083 | 0.18 | 2.33% |
| 2009-09-07 | 7.70 | 7.84 | 7.64 | 7.72 | 66787 | 516710 | 0.03 | 0.39% |
| 2009-09-04 | 7.59 | 7.85 | 7.50 | 7.69 | 68601 | 528449 | 0.02 | 0.26% |
| 2009-09-03 | 7.26 | 7.70 | 7.16 | 7.67 | 62749 | 469268 | 0.41 | 5.65% |
| 2009-09-02 | 7.15 | 7.28 | 6.91 | 7.26 | 39360 | 280883 | 0.08 | 1.11% |
| 2009-09-01 | 7.22 | 7.37 | 7.02 | 7.18 | 45285 | 326210 | -0.07 | -0.97% |
| 2009-08-31 | 7.63 | 8.05 | 7.21 | 7.25 | 101663 | 785327 | -0.52 | -6.69% |
| N 2009-08-28 | 7.99 | 7.99 | 7.62 | 7.77 | 50279 | 390637 | -0.22 | -2.75% |
| N 2009-08-27 | 8.05 | 8.30 | 7.85 | 7.99 | 131569 | 1062998 | 0.11 | 1.40% |
| 2009-08-26 | 7.59 | 8.02 | 7.49 | 7.88 | 79264 | 621839 | 0.21 | 2.74% |
| 2009-08-25 | 7.51 | 7.80 | 7.20 | 7.67 | 61493 | 457082 | 0.12 | 1.59% |
| 2009-08-24 | 7.53 | 7.66 | 7.33 | 7.55 | 51125 | 384857 | 0.07 | 0.94% |
| 2009-08-21 | 7.11 | 7.65 | 7.05 | 7.48 | 73467 | 544070 | 0.38 | 5.35% |
| 2009-08-20 | 6.85 | 7.12 | 6.70 | 7.10 | 37494 | 259442 | 0.41 | 6.13% |
| 2009-08-19 | 7.13 | 7.18 | 6.65 | 6.69 | 33644 | 233801 | -0.43 | -6.04% |
| 2009-08-18 | 6.82 | 7.19 | 6.82 | 7.12 | 29641 | 209008 | 0.19 | 2.74% |
| 2009-08-17 | 7.23 | 7.30 | 6.93 | 6.93 | 48041 | 340577 | -0.29 | -4.02% |
| 2009-08-14 | 7.70 | 7.80 | 7.19 | 7.22 | 79375 | 591661 | -0.58 | -7.44% |
| 2009-08-13 | 7.78 | 7.85 | 7.68 | 7.80 | 42333 | 328634 | 0.06 | 0.78% |
| 2009-08-12 | 8.13 | 8.15 | 7.68 | 7.74 | 78438 | 623439 | -0.45 | -5.50% |
| 2009-08-11 | 8.05 | 8.22 | 8.00 | 8.19 | 97607 | 792138 | 0.18 | 2.25% |
| 2009-08-10 | 7.94 | 8.08 | 7.85 | 8.01 | 81618 | 651614 | 0.12 | 1.52% |
| 2009-08-07 | 7.83 | 8.00 | 7.70 | 7.89 | 81916 | 645415 | 0.06 | 0.77% |
| 2009-08-06 | 7.98 | 7.98 | 7.72 | 7.83 | 57855 | 454218 | -0.22 | -2.73% |
| 2009-08-05 | 7.90 | 8.08 | 7.83 | 8.05 | 80119 | 638355 | 0.14 | 1.77% |
| 2009-08-04 | 7.99 | 8.00 | 7.71 | 7.91 | 67453 | 527587 | -0.01 | -0.13% |
| 2009-08-03 | 7.80 | 7.93 | 7.73 | 7.92 | 63681 | 500492 | 0.12 | 1.54% |
| 2009-07-31 | 7.61 | 7.86 | 7.58 | 7.80 | 72311 | 557894 | 0.27 | 3.59% |
| 2009-07-30 | 7.52 | 7.70 | 7.28 | 7.53 | 72894 | 545407 | 0.05 | 0.67% |
| 2009-07-29 | 8.07 | 8.19 | 7.32 | 7.48 | 94852 | 744926 | -0.61 | -7.54% |
| 2009-07-28 | 8.05 | 8.10 | 7.90 | 8.09 | 88255 | 706140 | -0.01 | -0.12% |
| 2009-07-27 | 8.08 | 8.22 | 7.99 | 8.10 | 93698 | 759414 | 0.03 | 0.37% |
| 2009-07-24 | 8.35 | 8.38 | 7.88 | 8.07 | 98785 | 804930 | -0.22 | -2.65% |
| 2009-07-23 | 8.10 | 8.30 | 8.06 | 8.29 | 110020 | 903885 | 0.21 | 2.60% |
| 2009-07-22 | 7.81 | 8.20 | 7.81 | 8.08 | 100421 | 809271 | 0.19 | 2.41% |
| 2009-07-21 | 8.05 | 8.27 | 7.86 | 7.89 | 104386 | 842108 | -0.14 | -1.74% |
| 2009-07-20 | 7.91 | 8.13 | 7.88 | 8.03 | 84968 | 680794 | 0.18 | 2.29% |
| 2009-07-17 | 7.95 | 8.10 | 7.83 | 7.85 | 67939 | 539390 | -0.11 | -1.38% |
| 2009-07-16 | 8.19 | 8.22 | 7.95 | 7.96 | 89314 | 720906 | -0.22 | -2.69% |
| 2009-07-15 | 7.99 | 8.19 | 7.94 | 8.18 | 123240 | 996557 | 0.26 | 3.28% |
| 2009-07-14 | 7.84 | 7.95 | 7.81 | 7.92 | 78388 | 618212 | 0.15 | 1.93% |
| 2009-07-13 | 7.69 | 7.90 | 7.69 | 7.77 | 75722 | 591883 | -0.02 | -0.26% |
| 2009-07-10 | 7.94 | 7.95 | 7.74 | 7.79 | 89855 | 703551 | -0.15 | -1.89% |
| 2009-07-09 | 7.68 | 8.09 | 7.63 | 7.94 | 133615 | 1053723 | 0.25 | 3.25% |
| 2009-07-08 | 7.56 | 7.75 | 7.45 | 7.69 | 79142 | 600325 | 0.11 | 1.45% |
| 2009-07-07 | 7.63 | 7.79 | 7.55 | 7.58 | 86698 | 666251 | -0.08 | -1.04% |
| 2009-07-06 | 7.79 | 7.88 | 7.55 | 7.66 | 145609 | 1124822 | 0.00 | 0.00% |
| N 2009-07-03 | 7.44 | 7.74 | 7.43 | 7.66 | 167061 | 1275837 | 0.25 | 3.37% |
| 2009-07-02 | 7.30 | 7.45 | 7.26 | 7.41 | 70677 | 520702 | 0.14 | 1.93% |
| 2009-07-01 | 7.21 | 7.38 | 7.18 | 7.27 | 43737 | 318678 | 0.02 | 0.28% |
| 2009-06-29 | 7.24 | 7.33 | 7.23 | 7.25 | 46362 | 337347 | -0.05 | -0.69% |
| 2009-06-26 | 7.26 | 7.34 | 7.20 | 7.30 | 37685 | 273837 | 0.05 | 0.69% |
| 2009-06-25 | 7.41 | 7.41 | 7.24 | 7.25 | 67079 | 488958 | -0.15 | -2.03% |
| N 2009-06-24 | 7.34 | 7.44 | 7.32 | 7.40 | 48678 | 359110 | 0.02 | 0.27% |
| 2009-06-23 | 7.43 | 7.49 | 7.30 | 7.38 | 77107 | 570830 | -0.20 | -2.64% |
| 2009-06-22 | 7.64 | 7.87 | 7.57 | 7.58 | 166649 | 1283416 | 0.02 | 0.27% |
| 2009-06-19 | 7.41 | 7.74 | 7.39 | 7.56 | 157087 | 1190965 | 0.15 | 2.02% |
| 2009-06-18 | 7.54 | 7.54 | 7.40 | 7.41 | 90847 | 675438 | -0.13 | -1.72% |
| 2009-06-17 | 7.35 | 7.59 | 7.34 | 7.54 | 195029 | 1463122 | 0.27 | 3.71% |
| 2009-06-16 | 7.07 | 7.30 | 7.05 | 7.27 | 55123 | 395639 | 0.15 | 2.11% |
| 2009-06-15 | 7.04 | 7.14 | 6.98 | 7.12 | 36415 | 256619 | 0.06 | 0.85% |
| 2009-06-12 | 7.28 | 7.35 | 6.97 | 7.06 | 65568 | 467655 | -0.22 | -3.02% |
| 2009-06-11 | 7.28 | 7.45 | 7.25 | 7.28 | 70703 | 520189 | -0.05 | -0.68% |
| 2009-06-10 | 7.22 | 7.38 | 7.20 | 7.33 | 58676 | 429439 | 0.14 | 1.95% |
| 2009-06-09 | 7.15 | 7.20 | 7.07 | 7.19 | 40020 | 285385 | 0.07 | 0.98% |
| 2009-06-08 | 7.20 | 7.27 | 7.04 | 7.12 | 44451 | 317999 | -0.02 | -0.28% |
| 2009-06-05 | 7.31 | 7.38 | 7.09 | 7.14 | 62718 | 457012 | -0.20 | -2.73% |
| 2009-06-04 | 7.39 | 7.45 | 7.23 | 7.34 | 60187 | 441208 | -0.11 | -1.48% |
| 2009-06-03 | 7.26 | 7.46 | 7.21 | 7.45 | 93972 | 692565 | 0.19 | 2.62% |
| 2009-06-02 | 7.24 | 7.33 | 7.16 | 7.26 | 54348 | 394038 | 0.02 | 0.28% |
| 2009-06-01 | 7.12 | 7.30 | 7.11 | 7.24 | 57696 | 417265 | 0.15 | 2.12% |
