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 | 11.60 | 11.84 | 11.05 | 11.53 | 327812 | 3758296 | -0.32 | -2.70% |
| 2009-11-24 | 11.83 | 12.50 | 11.41 | 11.85 | 567191 | 6850805 | -0.13 | -1.08% |
| 2009-11-23 | 11.25 | 12.10 | 10.75 | 11.98 | 557828 | 6471595 | 0.85 | 7.64% |
| 2009-11-20 | 11.20 | 11.65 | 10.58 | 11.13 | 543839 | 6077115 | 0.00 | 0.00% |
| 2009-11-19 | 10.18 | 11.13 | 10.15 | 11.13 | 551782 | 5899250 | 1.01 | 9.98% |
| 2009-11-18 | 9.20 | 10.13 | 9.19 | 10.12 | 512974 | 5134521 | 0.91 | 9.88% |
| 2009-11-17 | 9.35 | 9.51 | 9.16 | 9.21 | 81547 | 757357 | -0.09 | -0.97% |
| 2009-11-16 | 9.12 | 9.34 | 9.05 | 9.30 | 118421 | 1091223 | 0.29 | 3.22% |
| 2009-11-13 | 8.90 | 9.06 | 8.78 | 9.01 | 69383 | 619899 | 0.02 | 0.22% |
| 2009-11-12 | 9.14 | 9.29 | 8.95 | 8.99 | 97495 | 889186 | -0.14 | -1.53% |
| 2009-11-11 | 9.20 | 9.32 | 8.90 | 9.13 | 158386 | 1439838 | -0.24 | -2.56% |
| 2009-11-10 | 8.70 | 9.45 | 8.69 | 9.37 | 184009 | 1676330 | 0.78 | 9.08% |
| 2009-11-09 | 8.40 | 8.70 | 8.40 | 8.59 | 62135 | 529603 | 0.11 | 1.30% |
| 2009-11-06 | 8.70 | 8.80 | 8.42 | 8.48 | 97386 | 839420 | -0.25 | -2.86% |
| 2009-11-05 | 8.53 | 8.89 | 8.43 | 8.73 | 137820 | 1201593 | 0.23 | 2.71% |
| 2009-11-04 | 8.36 | 8.59 | 8.28 | 8.50 | 109016 | 921503 | 0.04 | 0.47% |
| 2009-11-03 | 8.30 | 8.56 | 8.19 | 8.46 | 153475 | 1283177 | 0.13 | 1.56% |
| 2009-11-02 | 8.05 | 8.64 | 7.91 | 8.33 | 256466 | 2116666 | 0.28 | 3.48% |
| 2009-10-30 | 7.46 | 8.05 | 7.46 | 8.05 | 78600 | 629636 | 0.73 | 9.97% |
| 2009-10-29 | 7.40 | 7.48 | 7.22 | 7.32 | 26945 | 199054 | -0.13 | -1.75% |
| 2009-10-28 | 7.41 | 7.47 | 7.20 | 7.45 | 39501 | 290551 | 0.06 | 0.81% |
| 2009-10-27 | 7.78 | 7.78 | 7.36 | 7.39 | 50118 | 379076 | -0.47 | -5.98% |
| 2009-10-26 | 7.88 | 7.94 | 7.70 | 7.86 | 48987 | 384183 | 0.01 | 0.13% |
| 2009-10-23 | 7.77 | 7.92 | 7.77 | 7.85 | 52024 | 407521 | 0.08 | 1.03% |
| 2009-10-22 | 7.69 | 7.85 | 7.58 | 7.77 | 46670 | 360330 | 0.07 | 0.91% |
| 2009-10-21 | 7.69 | 7.80 | 7.60 | 7.70 | 47604 | 366952 | -0.05 | -0.65% |
| 2009-10-20 | 7.74 | 7.80 | 7.58 | 7.75 | 48117 | 370331 | 0.11 | 1.44% |
| 2009-10-19 | 7.43 | 7.64 | 7.43 | 7.64 | 43038 | 326297 | 0.19 | 2.55% |
| 2009-10-16 | 7.49 | 7.54 | 7.30 | 7.45 | 30790 | 227141 | -0.03 | -0.40% |
| 2009-10-15 | 7.60 | 7.63 | 7.42 | 7.48 | 35380 | 265770 | -0.12 | -1.58% |
| 2009-10-14 | 7.50 | 7.67 | 7.41 | 7.60 | 48265 | 364281 | 0.18 | 2.43% |
| 2009-10-13 | 7.21 | 7.44 | 7.15 | 7.42 | 31313 | 229291 | 0.21 | 2.91% |
| 2009-10-12 | 7.20 | 7.33 | 7.15 | 7.24 | 26460 | 191511 | 0.08 | 1.12% |
| 2009-10-09 | 6.92 | 7.19 | 6.91 | 7.16 | 31016 | 220867 | 0.35 | 5.14% |
| 2009-09-30 | 6.91 | 7.15 | 6.75 | 6.81 | 31020 | 214720 | -0.06 | -0.87% |
| 2009-09-29 | 7.21 | 7.30 | 6.72 | 6.87 | 33586 | 234366 | -0.32 | -4.45% |
| 2009-09-28 | 7.53 | 7.62 | 7.16 | 7.19 | 26628 | 197901 | -0.30 | -4.00% |
| 2009-09-25 | 7.43 | 7.60 | 7.33 | 7.49 | 35418 | 265797 | 0.10 | 1.35% |
| N 2009-09-24 | 7.35 | 7.43 | 7.14 | 7.39 | 41620 | 303506 | 0.08 | 1.09% |
| N 2009-09-23 | 7.43 | 7.62 | 7.28 | 7.31 | 45722 | 338500 | -0.25 | -3.31% |
| 2009-09-22 | 7.83 | 7.91 | 7.55 | 7.56 | 55824 | 433680 | -0.20 | -2.58% |
| 2009-09-18 | 8.04 | 8.05 | 7.54 | 7.76 | 90964 | 713413 | -0.29 | -3.60% |
| 2009-09-17 | 8.02 | 8.11 | 7.97 | 8.05 | 78809 | 633071 | 0.03 | 0.37% |
| 2009-09-16 | 8.11 | 8.34 | 7.97 | 8.02 | 84014 | 681217 | -0.12 | -1.47% |
| N 2009-09-15 | 8.04 | 8.20 | 7.88 | 8.14 | 90000 | 723153 | 0.14 | 1.75% |
| N 2009-09-14 | 7.89 | 8.14 | 7.83 | 8.00 | 79650 | 634230 | 0.03 | 0.38% |
| 2009-09-11 | 7.69 | 8.20 | 7.59 | 7.97 | 103802 | 822844 | 0.38 | 5.01% |
| 2009-09-10 | 7.95 | 7.95 | 7.55 | 7.59 | 83862 | 648938 | -0.40 | -5.01% |
| N 2009-09-09 | 7.30 | 7.99 | 7.27 | 7.99 | 150846 | 1158675 | 0.73 | 10.05% |
| 2009-09-08 | 7.25 | 7.28 | 7.05 | 7.26 | 38865 | 280186 | 0.01 | 0.14% |
| 2009-09-07 | 7.31 | 7.37 | 7.16 | 7.25 | 61387 | 446310 | -0.04 | -0.55% |
| N 2009-09-04 | 7.26 | 7.40 | 7.18 | 7.29 | 48211 | 350523 | 0.06 | 0.83% |
| 2009-09-03 | 6.95 | 7.30 | 6.90 | 7.23 | 52900 | 380167 | 0.29 | 4.18% |
| 2009-09-02 | 7.10 | 7.18 | 6.72 | 6.94 | 40543 | 280367 | -0.06 | -0.86% |
| 2009-09-01 | 6.99 | 7.24 | 6.93 | 7.00 | 39878 | 284002 | 0.01 | 0.14% |
| 2009-08-31 | 7.58 | 7.61 | 6.98 | 6.99 | 58369 | 419833 | -0.62 | -8.15% |
| 2009-08-28 | 7.90 | 7.94 | 7.54 | 7.61 | 75077 | 574333 | -0.35 | -4.40% |
| 2009-08-27 | 8.09 | 8.41 | 7.75 | 7.96 | 109494 | 885296 | -0.19 | -2.33% |
| 2009-08-26 | 7.85 | 8.35 | 7.67 | 8.15 | 143989 | 1174339 | 0.35 | 4.49% |
| 2009-08-25 | 7.87 | 7.92 | 7.46 | 7.80 | 111075 | 851507 | -0.03 | -0.38% |
| 2009-08-24 | 7.68 | 7.96 | 7.53 | 7.83 | 119635 | 932457 | 0.19 | 2.49% |
| N 2009-08-21 | 7.36 | 7.76 | 7.30 | 7.64 | 106609 | 808007 | 0.28 | 3.80% |
| N 2009-08-20 | 7.08 | 7.48 | 7.05 | 7.36 | 96448 | 707241 | 0.40 | 5.75% |
| N 2009-08-19 | 7.09 | 7.34 | 6.81 | 6.96 | 70555 | 500854 | -0.22 | -3.06% |
| N 2009-08-18 | 6.43 | 7.26 | 6.43 | 7.18 | 55319 | 380866 | 0.58 | 8.79% |
| 2009-08-17 | 6.95 | 6.95 | 6.48 | 6.60 | 48281 | 321031 | -0.39 | -5.58% |
| 2009-08-14 | 7.38 | 7.39 | 6.97 | 6.99 | 59244 | 422383 | -0.40 | -5.41% |
| 2009-08-13 | 7.19 | 7.48 | 7.02 | 7.39 | 71868 | 522669 | 0.26 | 3.65% |
| 2009-08-12 | 7.72 | 7.72 | 7.10 | 7.13 | 97297 | 718713 | -0.71 | -9.06% |
| 2009-08-11 | 8.28 | 8.30 | 7.78 | 7.84 | 109407 | 870012 | -0.40 | -4.85% |
| 2009-08-10 | 7.82 | 8.30 | 7.82 | 8.24 | 154655 | 1255285 | 0.42 | 5.37% |
| 2009-08-07 | 8.06 | 8.55 | 7.61 | 7.82 | 173784 | 1417394 | -0.08 | -1.01% |
| N 2009-08-06 | 7.55 | 8.36 | 7.00 | 7.90 | 172061 | 1354815 | 0.29 | 3.81% |
| 2009-08-04 | 7.30 | 7.85 | 7.30 | 7.61 | 139517 | 1060518 | 0.32 | 4.39% |
| 2009-08-03 | 7.03 | 7.30 | 6.95 | 7.29 | 93203 | 668248 | 0.24 | 3.40% |
| 2009-07-31 | 6.78 | 7.18 | 6.74 | 7.05 | 134146 | 942201 | 0.35 | 5.22% |
| 2009-07-30 | 6.51 | 6.70 | 6.41 | 6.70 | 59680 | 393076 | 0.20 | 3.08% |
| 2009-07-29 | 6.93 | 7.01 | 6.32 | 6.50 | 105156 | 708120 | -0.52 | -7.41% |
| 2009-07-28 | 7.00 | 7.17 | 6.85 | 7.02 | 96138 | 674269 | 0.01 | 0.14% |
| 2009-07-27 | 6.87 | 7.06 | 6.79 | 7.01 | 125936 | 877847 | 0.14 | 2.04% |
| 2009-07-24 | 6.68 | 6.89 | 6.60 | 6.87 | 138490 | 933188 | 0.22 | 3.31% |
| 2009-07-23 | 6.47 | 6.74 | 6.46 | 6.65 | 84155 | 554880 | 0.16 | 2.46% |
| 2009-07-22 | 6.41 | 6.55 | 6.41 | 6.49 | 68109 | 441257 | 0.09 | 1.41% |
| N 2009-07-21 | 6.83 | 6.83 | 6.38 | 6.40 | 96892 | 637615 | -0.30 | -4.48% |
| N 2009-07-20 | 6.53 | 6.87 | 6.43 | 6.70 | 114346 | 766661 | 0.19 | 2.92% |
| 2009-07-17 | 6.61 | 6.67 | 6.44 | 6.51 | 89890 | 587488 | -0.08 | -1.21% |
| 2009-07-16 | 6.53 | 6.88 | 6.49 | 6.59 | 139491 | 930729 | 0.06 | 0.92% |
| 2009-07-15 | 6.49 | 6.53 | 6.36 | 6.53 | 85265 | 547461 | 0.10 | 1.55% |
| 2009-07-14 | 6.30 | 6.53 | 6.28 | 6.43 | 119511 | 769175 | 0.16 | 2.55% |
| 2009-07-13 | 6.29 | 6.37 | 6.25 | 6.27 | 80957 | 510703 | -0.01 | -0.16% |
| 2009-07-10 | 6.22 | 6.30 | 6.17 | 6.28 | 80819 | 504399 | 0.07 | 1.13% |
| 2009-07-09 | 6.12 | 6.22 | 6.05 | 6.21 | 65591 | 403932 | 0.09 | 1.47% |
| 2009-07-08 | 6.02 | 6.15 | 6.00 | 6.12 | 54332 | 329577 | 0.05 | 0.82% |
| 2009-07-07 | 6.06 | 6.17 | 6.03 | 6.07 | 63997 | 389803 | -0.01 | -0.16% |
| 2009-07-06 | 6.30 | 6.34 | 6.07 | 6.08 | 81774 | 501642 | -0.18 | -2.88% |
| 2009-07-03 | 6.30 | 6.38 | 6.21 | 6.26 | 84186 | 528889 | -0.14 | -2.19% |
| 2009-07-02 | 6.12 | 6.43 | 6.06 | 6.40 | 185471 | 1169647 | 0.26 | 4.24% |
| 2009-07-01 | 6.00 | 6.14 | 5.90 | 6.14 | 68739 | 412254 | 0.09 | 1.49% |
| 2009-06-30 | 6.15 | 6.27 | 6.01 | 6.05 | 68215 | 421478 | -0.09 | -1.47% |
| 2009-06-29 | 6.15 | 6.20 | 6.10 | 6.14 | 85169 | 523465 | -0.01 | -0.16% |
| 2009-06-26 | 6.10 | 6.22 | 6.01 | 6.15 | 99652 | 609797 | 0.05 | 0.82% |
| 2009-06-25 | 5.93 | 6.13 | 5.89 | 6.10 | 85226 | 513029 | 0.20 | 3.39% |
| 2009-06-24 | 5.83 | 5.92 | 5.79 | 5.90 | 24189 | 141584 | 0.07 | 1.20% |
| 2009-06-23 | 5.75 | 5.90 | 5.74 | 5.83 | 26237 | 152902 | -0.02 | -0.34% |
| 2009-06-22 | 6.05 | 6.09 | 5.81 | 5.85 | 45090 | 267816 | -0.18 | -2.98% |
| 2009-06-19 | 5.94 | 6.05 | 5.87 | 6.03 | 49320 | 294235 | 0.10 | 1.69% |
| 2009-06-18 | 5.88 | 6.05 | 5.88 | 5.93 | 37728 | 224445 | 0.04 | 0.68% |
| 2009-06-17 | 5.80 | 5.94 | 5.79 | 5.89 | 29942 | 176232 | 0.06 | 1.03% |
| N 2009-06-16 | 5.85 | 5.94 | 5.81 | 5.83 | 29033 | 170162 | -0.07 | -1.19% |
| N 2009-06-15 | 5.87 | 5.91 | 5.78 | 5.90 | 34391 | 201439 | 0.04 | 0.68% |
| 2009-06-12 | 6.11 | 6.18 | 5.74 | 5.86 | 73948 | 440974 | -0.29 | -4.71% |
| 2009-06-11 | 6.05 | 6.31 | 6.05 | 6.15 | 101128 | 626344 | 0.06 | 0.98% |
| 2009-06-10 | 6.15 | 6.17 | 6.02 | 6.09 | 54910 | 333284 | -0.05 | -0.81% |
| 2009-06-09 | 5.93 | 6.18 | 5.90 | 6.14 | 110226 | 670450 | 0.21 | 3.54% |
| 2009-06-08 | 5.85 | 5.94 | 5.78 | 5.93 | 34182 | 201213 | 0.08 | 1.37% |
| 2009-06-05 | 5.86 | 5.95 | 5.76 | 5.85 | 44138 | 259581 | 0.01 | 0.17% |
| 2009-06-04 | 5.91 | 5.93 | 5.71 | 5.84 | 58020 | 337929 | -0.11 | -1.85% |
| 2009-06-03 | 5.90 | 5.98 | 5.85 | 5.95 | 57022 | 337313 | 0.02 | 0.34% |
| 2009-06-02 | 6.03 | 6.10 | 5.92 | 5.93 | 56422 | 338588 | -0.04 | -0.67% |
| 2009-06-01 | 5.95 | 6.08 | 5.88 | 5.97 | 57398 | 343547 | 0.08 | 1.36% |
| 2009-05-27 | 6.00 | 6.09 | 5.76 | 5.89 | 54782 | 323401 | -0.11 | -1.83% |
