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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 9.00 | 9.15 | 8.73 | 8.75 | 238254 | 2121488 | -0.35 | -3.85% |
| 2009-11-26 | 9.80 | 9.80 | 8.99 | 9.10 | 437905 | 4110363 | -0.71 | -7.24% |
| 2009-11-25 | 9.49 | 9.87 | 9.40 | 9.81 | 323484 | 3115353 | 0.30 | 3.15% |
| 2009-11-24 | 10.34 | 10.35 | 9.45 | 9.51 | 571872 | 5686308 | -0.81 | -7.85% |
| 2009-11-23 | 9.98 | 10.43 | 9.85 | 10.32 | 450852 | 4574985 | 0.47 | 4.77% |
| 2009-11-20 | 9.80 | 10.12 | 9.75 | 9.85 | 381845 | 3803954 | 0.02 | 0.20% |
| 2009-11-19 | 9.62 | 9.88 | 9.53 | 9.83 | 385614 | 3750809 | 0.23 | 2.40% |
| 2009-11-18 | 9.61 | 9.76 | 9.53 | 9.60 | 254500 | 2447601 | -0.02 | -0.21% |
| 2009-11-17 | 9.65 | 9.69 | 9.46 | 9.62 | 304955 | 2920767 | 0.00 | 0.00% |
| 2009-11-16 | 9.66 | 9.89 | 9.50 | 9.62 | 448345 | 4342864 | 0.06 | 0.63% |
| 2009-11-13 | 9.41 | 9.70 | 9.31 | 9.56 | 440698 | 4194983 | 0.02 | 0.21% |
| 2009-11-12 | 9.29 | 9.66 | 9.17 | 9.54 | 585777 | 5501848 | 0.30 | 3.25% |
| 2009-11-11 | 9.07 | 9.26 | 9.03 | 9.24 | 376112 | 3454501 | 0.19 | 2.10% |
| 2009-11-10 | 9.16 | 9.16 | 9.02 | 9.05 | 203920 | 1851184 | -0.06 | -0.66% |
| 2009-11-09 | 9.10 | 9.19 | 8.97 | 9.11 | 244620 | 2216670 | 0.02 | 0.22% |
| 2009-11-06 | 9.23 | 9.28 | 9.07 | 9.09 | 317416 | 2909929 | -0.09 | -0.98% |
| 2009-11-05 | 9.15 | 9.23 | 9.03 | 9.18 | 263859 | 2408914 | 0.02 | 0.22% |
| 2009-11-04 | 9.21 | 9.34 | 9.05 | 9.16 | 348561 | 3199113 | -0.10 | -1.08% |
| 2009-11-03 | 8.88 | 9.35 | 8.88 | 9.26 | 562518 | 5172012 | 0.40 | 4.51% |
| 2009-11-02 | 8.50 | 8.90 | 8.46 | 8.86 | 290940 | 2532505 | 0.15 | 1.72% |
| 2009-10-30 | 8.84 | 8.91 | 8.70 | 8.71 | 258203 | 2273073 | -0.04 | -0.46% |
| 2009-10-29 | 8.56 | 8.96 | 8.47 | 8.75 | 312721 | 2740089 | 0.03 | 0.34% |
| 2009-10-28 | 8.67 | 8.77 | 8.46 | 8.72 | 255420 | 2200365 | -0.06 | -0.68% |
| 2009-10-27 | 8.67 | 9.00 | 8.56 | 8.78 | 418361 | 3701520 | -0.01 | -0.11% |
| 2009-10-26 | 8.92 | 8.95 | 8.56 | 8.79 | 304821 | 2662664 | -0.12 | -1.35% |
| 2009-10-23 | 9.10 | 9.10 | 8.80 | 8.91 | 568840 | 5088198 | -0.08 | -0.89% |
| 2009-10-22 | 8.67 | 9.07 | 8.67 | 8.99 | 387250 | 3467466 | 0.27 | 3.10% |
| 2009-10-21 | 9.04 | 9.04 | 8.72 | 8.72 | 379487 | 3360183 | -0.31 | -3.43% |
| 2009-10-20 | 9.10 | 9.19 | 8.88 | 9.03 | 397270 | 3578640 | 0.02 | 0.22% |
| 2009-10-19 | 8.86 | 9.06 | 8.63 | 9.01 | 440376 | 3901643 | 0.13 | 1.46% |
| 2009-10-16 | 8.78 | 9.10 | 8.70 | 8.88 | 606588 | 5405698 | 0.02 | 0.23% |
| 2009-10-15 | 8.24 | 8.90 | 8.24 | 8.86 | 690717 | 5974400 | 0.67 | 8.18% |
| 2009-10-14 | 8.23 | 8.37 | 8.16 | 8.19 | 242136 | 2001647 | -0.01 | -0.12% |
| 2009-10-13 | 8.07 | 8.28 | 8.01 | 8.20 | 197874 | 1617197 | 0.09 | 1.11% |
| 2009-10-12 | 7.96 | 8.34 | 7.88 | 8.11 | 294387 | 2411201 | 0.18 | 2.27% |
| 2009-10-09 | 7.66 | 7.98 | 7.59 | 7.93 | 191053 | 1500184 | 0.40 | 5.31% |
| 2009-09-30 | 7.61 | 7.76 | 7.50 | 7.53 | 158473 | 1207727 | 0.03 | 0.40% |
| 2009-09-29 | 7.80 | 7.88 | 7.21 | 7.50 | 215080 | 1623205 | -0.39 | -4.94% |
| 2009-09-28 | 8.28 | 8.35 | 7.86 | 7.89 | 241324 | 1947789 | -0.41 | -4.94% |
| 2009-09-25 | 8.03 | 8.56 | 7.94 | 8.30 | 409164 | 3400603 | 0.27 | 3.36% |
| 2009-09-24 | 7.98 | 8.20 | 7.90 | 8.03 | 241195 | 1948141 | 0.12 | 1.52% |
| 2009-09-23 | 8.19 | 8.35 | 7.83 | 7.91 | 231866 | 1867928 | -0.39 | -4.70% |
| 2009-09-22 | 8.40 | 8.65 | 8.30 | 8.30 | 436776 | 3712190 | -0.16 | -1.89% |
| 2009-09-21 | 8.03 | 8.50 | 7.75 | 8.46 | 380785 | 3094863 | 0.37 | 4.57% |
| 2009-09-18 | 8.47 | 8.52 | 8.00 | 8.09 | 394755 | 3267514 | -0.38 | -4.49% |
| 2009-09-17 | 8.36 | 8.59 | 8.30 | 8.47 | 413886 | 3493208 | 0.02 | 0.24% |
| 2009-09-16 | 8.59 | 8.75 | 8.38 | 8.45 | 522108 | 4449005 | -0.22 | -2.54% |
| N 2009-09-15 | 8.51 | 8.92 | 8.41 | 8.67 | 847587 | 7323645 | 0.27 | 3.21% |
| N 2009-09-14 | 8.12 | 8.48 | 8.12 | 8.40 | 1081730 | 8968755 | -0.56 | -6.25% |
| 2009-09-11 | 8.80 | 9.10 | 8.71 | 8.96 | 447745 | 3991477 | -0.02 | -0.22% |
| 2009-09-10 | 9.00 | 9.50 | 8.81 | 8.98 | 583253 | 5309935 | -0.23 | -2.50% |
| 2009-09-09 | 9.25 | 9.70 | 9.01 | 9.21 | 747234 | 6964148 | -0.06 | -0.65% |
| 2009-09-08 | 8.60 | 9.55 | 8.53 | 9.27 | 778155 | 7079351 | 0.54 | 6.19% |
| 2009-09-07 | 8.28 | 8.94 | 8.19 | 8.73 | 629497 | 5445098 | 0.47 | 5.69% |
| 2009-09-04 | 8.20 | 8.50 | 8.06 | 8.26 | 536697 | 4432821 | -0.10 | -1.20% |
| 2009-09-03 | 7.72 | 8.50 | 7.56 | 8.36 | 615051 | 4979642 | 0.63 | 8.15% |
| 2009-09-02 | 7.65 | 7.90 | 7.39 | 7.73 | 420776 | 3225360 | 0.02 | 0.26% |
| 2009-09-01 | 8.12 | 8.33 | 7.65 | 7.71 | 407097 | 3251585 | -0.46 | -5.63% |
| 2009-08-31 | 8.60 | 8.63 | 7.95 | 8.17 | 512220 | 4227538 | -0.65 | -7.37% |
| 2009-08-28 | 8.75 | 9.11 | 8.65 | 8.82 | 407088 | 3620807 | -0.05 | -0.56% |
| N 2009-08-27 | 9.40 | 9.41 | 8.62 | 8.87 | 880178 | 7909325 | -0.62 | -6.53% |
| 2009-08-26 | 9.60 | 9.90 | 9.31 | 9.49 | 800981 | 7674977 | -0.31 | -3.16% |
| 2009-08-25 | 9.18 | 9.98 | 8.88 | 9.80 | 1062478 | 9957374 | 0.63 | 6.87% |
| N 2009-08-24 | 9.32 | 9.98 | 9.02 | 9.17 | 1072253 | 10118688 | -0.15 | -1.61% |
| N 2009-08-21 | 8.40 | 9.45 | 8.34 | 9.32 | 1073771 | 9728514 | 0.72 | 8.37% |
| 2009-08-20 | 7.71 | 8.67 | 7.60 | 8.60 | 1083405 | 8900904 | 0.72 | 9.14% |
| 2009-08-19 | 7.57 | 8.20 | 7.56 | 7.88 | 986935 | 7835808 | 0.39 | 5.21% |
| N 2009-08-18 | 7.66 | 7.79 | 7.21 | 7.49 | 812021 | 6062724 | -0.17 | -2.22% |
| N 2009-08-17 | 7.01 | 7.66 | 6.91 | 7.66 | 1297492 | 9732905 | 0.70 | 10.06% |
| N 2009-08-14 | 7.10 | 7.30 | 6.92 | 6.96 | 928018 | 6630108 | 0.30 | 4.50% |
| N 2009-08-13 | 6.68 | 6.77 | 6.60 | 6.66 | 163006 | 1088614 | 0.04 | 0.60% |
| 2009-08-12 | 6.80 | 6.80 | 6.55 | 6.62 | 183704 | 1225726 | -0.19 | -2.79% |
| 2009-08-11 | 6.70 | 6.87 | 6.64 | 6.81 | 169672 | 1148016 | 0.12 | 1.79% |
| 2009-08-10 | 6.58 | 6.69 | 6.47 | 6.69 | 126325 | 832774 | 0.16 | 2.45% |
| 2009-08-07 | 6.70 | 6.78 | 6.50 | 6.53 | 145833 | 972136 | -0.13 | -1.95% |
| 2009-08-06 | 6.74 | 6.78 | 6.61 | 6.66 | 136632 | 912919 | -0.13 | -1.92% |
| 2009-08-05 | 6.67 | 6.84 | 6.60 | 6.79 | 200156 | 1348308 | 0.12 | 1.80% |
| 2009-08-04 | 6.80 | 6.80 | 6.55 | 6.67 | 250069 | 1660597 | -0.16 | -2.34% |
| 2009-08-03 | 6.70 | 6.87 | 6.66 | 6.83 | 177938 | 1208848 | 0.14 | 2.09% |
| 2009-07-31 | 6.56 | 6.72 | 6.49 | 6.69 | 182050 | 1201986 | 0.15 | 2.29% |
| 2009-07-30 | 6.51 | 6.69 | 6.28 | 6.54 | 173655 | 1121879 | -0.01 | -0.15% |
| 2009-07-29 | 6.92 | 7.07 | 6.27 | 6.55 | 284148 | 1933669 | -0.39 | -5.62% |
| 2009-07-28 | 6.80 | 6.95 | 6.71 | 6.94 | 223165 | 1522121 | 0.14 | 2.06% |
| 2009-07-27 | 6.75 | 6.85 | 6.71 | 6.80 | 167938 | 1138564 | 0.05 | 0.74% |
| 2009-07-24 | 6.94 | 6.95 | 6.60 | 6.75 | 227391 | 1540584 | -0.17 | -2.46% |
| 2009-07-23 | 6.79 | 6.95 | 6.72 | 6.92 | 186517 | 1280711 | 0.10 | 1.47% |
| 2009-07-22 | 6.72 | 6.86 | 6.70 | 6.82 | 165180 | 1121468 | 0.10 | 1.49% |
| 2009-07-21 | 6.96 | 6.98 | 6.70 | 6.72 | 274992 | 1871064 | -0.24 | -3.45% |
| 2009-07-20 | 7.00 | 7.03 | 6.89 | 6.96 | 229594 | 1594002 | 0.02 | 0.29% |
| 2009-07-17 | 6.93 | 7.11 | 6.81 | 6.94 | 268857 | 1852964 | -0.03 | -0.43% |
| 2009-07-16 | 7.18 | 7.35 | 6.95 | 6.97 | 318963 | 2278520 | -0.20 | -2.79% |
| 2009-07-15 | 7.18 | 7.22 | 7.03 | 7.17 | 314752 | 2240077 | -0.01 | -0.14% |
| 2009-07-14 | 7.09 | 7.28 | 7.09 | 7.18 | 260520 | 1869784 | 0.03 | 0.42% |
| 2009-07-13 | 7.00 | 7.30 | 6.99 | 7.15 | 318547 | 2282255 | 0.21 | 3.03% |
| 2009-07-10 | 6.96 | 7.17 | 6.89 | 6.94 | 233724 | 1633845 | -0.01 | -0.14% |
| 2009-07-09 | 7.08 | 7.08 | 6.88 | 6.95 | 260045 | 1815555 | -0.07 | -1.00% |
| 2009-07-08 | 6.68 | 7.08 | 6.68 | 7.02 | 397288 | 2755415 | 0.34 | 5.09% |
| 2009-07-07 | 6.65 | 6.81 | 6.60 | 6.68 | 352855 | 2372127 | 0.03 | 0.45% |
| 2009-07-06 | 6.44 | 6.65 | 6.36 | 6.65 | 338094 | 2205853 | 0.24 | 3.74% |
| 2009-07-03 | 6.45 | 6.51 | 6.38 | 6.41 | 234752 | 1508699 | -0.13 | -1.99% |
| N 2009-07-02 | 6.60 | 6.66 | 6.41 | 6.54 | 295144 | 1920149 | 0.01 | 0.15% |
| N 2009-07-01 | 6.39 | 6.65 | 6.33 | 6.53 | 536936 | 3475396 | 0.25 | 3.98% |
| N 2009-06-30 | 6.35 | 6.42 | 5.99 | 6.28 | 401119 | 2484922 | 0.01 | 0.16% |
| 2009-06-26 | 6.26 | 6.35 | 6.20 | 6.27 | 113768 | 711375 | 0.03 | 0.48% |
| 2009-06-25 | 6.44 | 6.45 | 6.20 | 6.24 | 185236 | 1159527 | -0.18 | -2.80% |
| 2009-06-24 | 6.30 | 6.46 | 6.29 | 6.42 | 185552 | 1188096 | 0.12 | 1.91% |
| 2009-06-23 | 6.20 | 6.42 | 6.16 | 6.30 | 213302 | 1348144 | 0.06 | 0.96% |
| 2009-06-22 | 6.33 | 6.43 | 6.22 | 6.24 | 179275 | 1128763 | -0.04 | -0.64% |
| 2009-06-19 | 6.49 | 6.54 | 6.22 | 6.28 | 242110 | 1530001 | -0.22 | -3.38% |
| 2009-06-18 | 6.58 | 6.77 | 6.43 | 6.50 | 212854 | 1393941 | -0.07 | -1.06% |
| 2009-06-17 | 6.48 | 6.64 | 6.41 | 6.57 | 186606 | 1212377 | 0.02 | 0.30% |
| 2009-06-16 | 6.49 | 6.79 | 6.43 | 6.55 | 287647 | 1909805 | 0.02 | 0.31% |
| 2009-06-15 | 6.15 | 6.58 | 6.15 | 6.53 | 309117 | 1985133 | 0.34 | 5.49% |
| 2009-06-12 | 6.22 | 6.39 | 6.04 | 6.19 | 198714 | 1238116 | -0.04 | -0.64% |
| 2009-06-11 | 6.21 | 6.40 | 6.10 | 6.23 | 271006 | 1693585 | -0.04 | -0.64% |
| 2009-06-10 | 5.85 | 6.38 | 5.82 | 6.27 | 367478 | 2252315 | 0.42 | 7.18% |
| 2009-06-09 | 5.78 | 5.89 | 5.74 | 5.85 | 114988 | 667456 | 0.02 | 0.34% |
| 2009-06-08 | 5.99 | 5.99 | 5.77 | 5.83 | 135703 | 794844 | -0.16 | -2.67% |
| 2009-06-05 | 5.92 | 6.05 | 5.82 | 5.99 | 150119 | 888446 | 0.07 | 1.18% |
| 2009-06-04 | 6.08 | 6.12 | 5.86 | 5.92 | 193131 | 1152276 | -0.16 | -2.63% |
| 2009-06-03 | 6.14 | 6.21 | 6.04 | 6.08 | 215514 | 1314288 | -0.05 | -0.82% |
| 2009-06-02 | 6.18 | 6.24 | 6.01 | 6.13 | 238164 | 1456161 | -0.12 | -1.92% |
| 2009-06-01 | 6.10 | 6.39 | 6.01 | 6.25 | 478853 | 2962177 | 0.18 | 2.96% |
