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 | 9.16 | 9.43 | 9.03 | 9.09 | 56992 | 525528 | -0.30 | -3.19% |
| 2009-11-26 | 9.91 | 9.92 | 9.10 | 9.39 | 111047 | 1062895 | -0.54 | -5.44% |
| 2009-11-25 | 9.66 | 9.97 | 9.52 | 9.93 | 83079 | 807855 | 0.26 | 2.69% |
| 2009-11-24 | 10.38 | 10.45 | 9.60 | 9.67 | 137986 | 1391501 | -0.63 | -6.12% |
| 2009-11-23 | 10.16 | 10.39 | 10.15 | 10.30 | 86435 | 888473 | 0.04 | 0.39% |
| 2009-11-20 | 10.30 | 10.33 | 10.00 | 10.26 | 81601 | 833712 | -0.09 | -0.87% |
| 2009-11-19 | 10.19 | 10.50 | 10.09 | 10.35 | 130583 | 1344675 | 0.16 | 1.57% |
| 2009-11-18 | 9.70 | 10.21 | 9.68 | 10.19 | 159291 | 1589971 | 0.44 | 4.51% |
| 2009-11-17 | 9.83 | 9.84 | 9.63 | 9.75 | 85103 | 826339 | -0.02 | -0.20% |
| 2009-11-16 | 9.59 | 9.83 | 9.59 | 9.77 | 108349 | 1053355 | 0.32 | 3.39% |
| 2009-11-13 | 9.44 | 9.53 | 9.29 | 9.45 | 63586 | 597118 | -0.01 | -0.11% |
| 2009-11-12 | 9.32 | 9.67 | 9.32 | 9.46 | 80784 | 769885 | 0.17 | 1.83% |
| 2009-11-11 | 9.46 | 9.46 | 9.21 | 9.29 | 77041 | 718208 | -0.19 | -2.00% |
| 2009-11-10 | 9.89 | 9.97 | 9.46 | 9.48 | 153728 | 1482427 | -0.15 | -1.56% |
| 2009-11-09 | 9.44 | 9.92 | 9.37 | 9.63 | 130331 | 1254727 | 0.19 | 2.01% |
| 2009-11-06 | 9.27 | 9.48 | 9.12 | 9.44 | 145476 | 1356790 | 0.19 | 2.05% |
| 2009-11-05 | 9.12 | 9.30 | 9.09 | 9.25 | 111961 | 1030992 | 0.16 | 1.76% |
| 2009-11-04 | 9.30 | 9.33 | 9.00 | 9.09 | 76598 | 698148 | -0.07 | -0.76% |
| 2009-11-03 | 8.89 | 9.26 | 8.89 | 9.16 | 97808 | 893673 | 0.27 | 3.04% |
| 2009-11-02 | 8.45 | 8.94 | 8.33 | 8.89 | 77303 | 675119 | 0.29 | 3.37% |
| 2009-10-30 | 8.39 | 8.65 | 8.35 | 8.60 | 62649 | 533526 | 0.29 | 3.49% |
| 2009-10-29 | 8.29 | 8.38 | 8.17 | 8.31 | 29505 | 244043 | -0.13 | -1.54% |
| 2009-10-28 | 8.33 | 8.44 | 8.20 | 8.44 | 31529 | 262756 | 0.12 | 1.44% |
| 2009-10-27 | 8.53 | 8.58 | 8.30 | 8.32 | 54984 | 461374 | -0.33 | -3.81% |
| 2009-10-26 | 8.83 | 8.87 | 8.59 | 8.65 | 41218 | 358302 | -0.18 | -2.04% |
| 2009-10-23 | 8.66 | 8.87 | 8.61 | 8.83 | 80706 | 707985 | 0.22 | 2.56% |
| 2009-10-22 | 8.65 | 8.72 | 8.58 | 8.61 | 38116 | 329279 | 0.04 | 0.47% |
| 2009-10-21 | 8.67 | 8.73 | 8.57 | 8.57 | 49980 | 431807 | -0.11 | -1.27% |
| 2009-10-20 | 8.76 | 8.78 | 8.52 | 8.68 | 68437 | 589406 | 0.01 | 0.12% |
| 2009-10-19 | 8.55 | 8.77 | 8.40 | 8.67 | 67965 | 588568 | 0.11 | 1.28% |
| 2009-10-16 | 8.33 | 8.60 | 8.20 | 8.56 | 65471 | 549474 | 0.32 | 3.88% |
| 2009-10-15 | 8.19 | 8.39 | 8.15 | 8.24 | 48203 | 398021 | 0.12 | 1.48% |
| 2009-10-14 | 8.15 | 8.44 | 8.10 | 8.12 | 58114 | 482022 | 0.08 | 0.99% |
| 2009-10-13 | 7.89 | 8.10 | 7.89 | 8.04 | 29510 | 235992 | 0.15 | 1.90% |
| 2009-10-12 | 7.78 | 8.10 | 7.73 | 7.89 | 36514 | 289706 | 0.11 | 1.41% |
| 2009-10-09 | 7.46 | 7.80 | 7.41 | 7.78 | 36792 | 281152 | 0.46 | 6.28% |
| 2009-09-30 | 7.29 | 7.44 | 7.26 | 7.32 | 21782 | 159969 | 0.10 | 1.39% |
| 2009-09-29 | 7.50 | 7.54 | 7.15 | 7.22 | 28563 | 207616 | -0.28 | -3.73% |
| 2009-09-28 | 7.92 | 7.93 | 7.45 | 7.50 | 21871 | 169047 | -0.30 | -3.85% |
| 2009-09-25 | 7.85 | 7.97 | 7.72 | 7.80 | 18111 | 141484 | -0.12 | -1.51% |
| 2009-09-24 | 7.84 | 7.99 | 7.67 | 7.92 | 32750 | 256832 | 0.03 | 0.38% |
| 2009-09-23 | 8.28 | 8.38 | 7.84 | 7.89 | 44992 | 362605 | -0.37 | -4.48% |
| 2009-09-22 | 8.50 | 8.67 | 8.26 | 8.26 | 38954 | 329679 | -0.31 | -3.62% |
| 2009-09-21 | 8.30 | 8.59 | 8.18 | 8.57 | 50335 | 421690 | -0.07 | -0.81% |
| 2009-09-18 | 9.21 | 9.26 | 8.54 | 8.64 | 83131 | 740502 | -0.45 | -4.95% |
| 2009-09-17 | 9.05 | 9.20 | 9.01 | 9.09 | 68702 | 625778 | 0.13 | 1.45% |
| 2009-09-16 | 9.00 | 9.13 | 8.66 | 8.96 | 71359 | 635201 | -0.02 | -0.22% |
| N 2009-09-15 | 8.75 | 9.15 | 8.66 | 8.98 | 112832 | 1012266 | 0.26 | 2.98% |
| 2009-09-14 | 8.47 | 8.78 | 8.37 | 8.72 | 74181 | 640513 | 0.27 | 3.19% |
| 2009-09-11 | 8.27 | 8.51 | 8.27 | 8.45 | 63369 | 535202 | 0.09 | 1.08% |
| 2009-09-10 | 8.34 | 8.50 | 8.21 | 8.36 | 65319 | 548802 | 0.01 | 0.12% |
| 2009-09-09 | 8.50 | 8.57 | 8.18 | 8.35 | 79150 | 662035 | -0.13 | -1.53% |
| 2009-09-08 | 8.44 | 8.50 | 8.16 | 8.48 | 92816 | 774120 | -0.21 | -2.42% |
| 2009-09-07 | 8.50 | 8.77 | 8.40 | 8.69 | 73807 | 634616 | 0.33 | 3.95% |
| 2009-09-04 | 8.30 | 8.43 | 8.20 | 8.36 | 57069 | 474042 | 0.06 | 0.72% |
| 2009-09-03 | 8.00 | 8.30 | 7.82 | 8.30 | 62872 | 510959 | 0.35 | 4.40% |
| 2009-09-02 | 7.96 | 8.33 | 7.78 | 7.95 | 60961 | 488380 | 0.25 | 3.25% |
| 2009-09-01 | 7.61 | 7.95 | 7.57 | 7.70 | 59068 | 458143 | -0.71 | -8.44% |
| 2009-08-28 | 8.75 | 8.77 | 8.32 | 8.41 | 48283 | 409927 | -0.43 | -4.86% |
| 2009-08-27 | 8.78 | 9.02 | 8.55 | 8.84 | 77914 | 685903 | 0.08 | 0.91% |
| 2009-08-26 | 8.26 | 8.76 | 8.11 | 8.76 | 64238 | 552343 | 0.47 | 5.67% |
| 2009-08-25 | 8.60 | 8.60 | 8.03 | 8.29 | 56104 | 463314 | -0.35 | -4.05% |
| 2009-08-24 | 8.58 | 8.76 | 8.47 | 8.64 | 70457 | 608741 | 0.11 | 1.29% |
| N 2009-08-21 | 8.34 | 8.58 | 8.20 | 8.53 | 57465 | 483383 | 0.20 | 2.40% |
| 2009-08-20 | 7.88 | 8.40 | 7.80 | 8.33 | 60192 | 489501 | 0.47 | 5.98% |
| 2009-08-19 | 8.39 | 8.46 | 7.60 | 7.86 | 47703 | 387767 | -0.50 | -5.98% |
| 2009-08-18 | 7.96 | 8.45 | 7.90 | 8.36 | 43750 | 360617 | 0.25 | 3.08% |
| 2009-08-17 | 8.43 | 8.84 | 8.09 | 8.11 | 61911 | 523243 | -0.54 | -6.24% |
| N 2009-08-14 | 9.42 | 9.42 | 8.32 | 8.65 | 102925 | 905771 | -0.51 | -5.57% |
| N 2009-08-12 | 10.01 | 10.01 | 9.14 | 9.16 | 70664 | 678231 | -0.99 | -9.75% |
| N 2009-08-11 | 9.75 | 10.34 | 9.58 | 10.15 | 66235 | 658975 | 0.40 | 4.10% |
| 2009-08-10 | 10.26 | 10.43 | 9.40 | 9.75 | 94962 | 935888 | -0.40 | -3.94% |
| N 2009-08-07 | 10.87 | 10.95 | 10.10 | 10.15 | 89204 | 935927 | -0.72 | -6.62% |
| N 2009-08-06 | 10.75 | 11.03 | 10.22 | 10.87 | 126232 | 1338925 | -0.03 | -0.28% |
| 2009-08-05 | 10.76 | 11.20 | 10.48 | 10.90 | 129356 | 1410059 | 0.09 | 0.83% |
| 2009-08-04 | 10.60 | 10.90 | 10.35 | 10.81 | 136821 | 1459581 | 0.11 | 1.03% |
| 2009-08-03 | 10.93 | 10.93 | 10.23 | 10.70 | 225054 | 2379569 | -0.31 | -2.82% |
| N 2009-07-31 | 11.00 | 11.67 | 10.19 | 11.01 | 303676 | 3297296 | -0.31 | -2.74% |
| N 2009-07-30 | 11.00 | 11.49 | 10.60 | 11.32 | 147971 | 1655442 | 0.32 | 2.91% |
| N 2009-07-29 | 10.96 | 11.35 | 10.20 | 11.00 | 236489 | 2600964 | 0.00 | 0.00% |
| 2009-07-28 | 10.10 | 11.00 | 10.10 | 11.00 | 283155 | 3077952 | 1.00 | 10.00% |
| 2009-07-27 | 9.67 | 10.44 | 9.64 | 10.00 | 133572 | 1348986 | 0.36 | 3.73% |
| 2009-07-24 | 9.42 | 9.75 | 9.20 | 9.64 | 73893 | 703043 | 0.26 | 2.77% |
| 2009-07-23 | 9.28 | 9.76 | 9.28 | 9.38 | 71798 | 683862 | 0.11 | 1.19% |
| 2009-07-22 | 9.10 | 9.41 | 9.00 | 9.27 | 60493 | 560717 | 0.16 | 1.76% |
| 2009-07-21 | 9.38 | 9.57 | 9.02 | 9.11 | 74182 | 687560 | -0.21 | -2.25% |
| 2009-07-20 | 9.30 | 9.61 | 9.16 | 9.32 | 90633 | 850205 | -0.11 | -1.17% |
| 2009-07-17 | 9.29 | 9.59 | 9.09 | 9.43 | 148115 | 1380246 | -0.16 | -1.67% |
| 2009-07-16 | 8.94 | 9.61 | 8.67 | 9.59 | 263549 | 2470338 | 0.85 | 9.72% |
| 2009-07-15 | 8.27 | 8.90 | 8.26 | 8.74 | 150362 | 1305726 | 0.51 | 6.20% |
| 2009-07-14 | 8.00 | 8.27 | 8.00 | 8.23 | 73780 | 604039 | 0.20 | 2.49% |
| 2009-07-13 | 7.81 | 8.15 | 7.80 | 8.03 | 100634 | 804501 | 0.16 | 2.03% |
| 2009-07-10 | 8.02 | 8.28 | 7.80 | 7.87 | 105177 | 851118 | -0.14 | -1.75% |
| 2009-07-09 | 7.95 | 8.12 | 7.83 | 8.01 | 90315 | 723167 | 0.02 | 0.25% |
| 2009-07-08 | 7.77 | 8.11 | 7.70 | 7.99 | 104651 | 831652 | 0.12 | 1.52% |
| 2009-07-07 | 7.95 | 7.95 | 7.65 | 7.87 | 122349 | 953347 | -0.13 | -1.62% |
| 2009-07-06 | 7.31 | 8.02 | 7.23 | 8.00 | 172355 | 1314105 | 0.75 | 10.35% |
| 2009-07-03 | 7.10 | 7.40 | 7.08 | 7.25 | 72386 | 526764 | -0.03 | -0.41% |
| 2009-07-02 | 6.99 | 7.35 | 6.98 | 7.28 | 134985 | 975301 | 0.26 | 3.70% |
| 2009-07-01 | 7.07 | 7.08 | 6.90 | 7.02 | 63254 | 440225 | -0.09 | -1.27% |
| 2009-06-30 | 6.98 | 7.30 | 6.98 | 7.11 | 124112 | 891220 | 0.23 | 3.34% |
| 2009-06-29 | 6.88 | 6.92 | 6.78 | 6.88 | 41540 | 283342 | -0.01 | -0.14% |
| 2009-06-26 | 7.08 | 7.08 | 6.80 | 6.89 | 40627 | 281250 | -0.09 | -1.29% |
| 2009-06-25 | 7.01 | 7.05 | 6.92 | 6.98 | 38926 | 271752 | 0.04 | 0.58% |
| 2009-06-24 | 6.85 | 6.95 | 6.80 | 6.94 | 34919 | 240001 | 0.07 | 1.02% |
| 2009-06-23 | 6.70 | 6.90 | 6.70 | 6.87 | 26948 | 183969 | -0.01 | -0.14% |
| 2009-06-22 | 7.08 | 7.08 | 6.85 | 6.88 | 46584 | 322033 | -0.15 | -2.13% |
| 2009-06-19 | 7.10 | 7.16 | 6.91 | 7.03 | 38246 | 267244 | -0.08 | -1.12% |
| 2009-06-18 | 7.06 | 7.24 | 7.06 | 7.11 | 42470 | 303579 | -0.02 | -0.28% |
| 2009-06-17 | 7.05 | 7.13 | 6.82 | 7.13 | 47833 | 332796 | 0.11 | 1.57% |
| 2009-06-16 | 7.05 | 7.13 | 6.95 | 7.02 | 28107 | 198268 | -0.04 | -0.57% |
| 2009-06-15 | 6.95 | 7.09 | 6.89 | 7.06 | 32286 | 225941 | 0.16 | 2.32% |
| 2009-06-12 | 7.14 | 7.21 | 6.85 | 6.90 | 58248 | 410067 | -0.24 | -3.36% |
| 2009-06-11 | 7.37 | 7.43 | 7.10 | 7.14 | 55068 | 398139 | -0.24 | -3.25% |
| 2009-06-10 | 7.52 | 7.56 | 7.30 | 7.38 | 51507 | 380166 | -0.07 | -0.94% |
| 2009-06-09 | 7.23 | 7.47 | 7.20 | 7.45 | 51355 | 377865 | 0.21 | 2.90% |
| 2009-06-08 | 7.33 | 7.40 | 7.13 | 7.24 | 52637 | 380256 | -0.09 | -1.23% |
| 2009-06-05 | 7.55 | 7.74 | 7.30 | 7.33 | 91813 | 688076 | -0.32 | -4.18% |
| 2009-06-04 | 7.38 | 7.73 | 7.30 | 7.65 | 112090 | 841194 | 0.27 | 3.66% |
| 2009-06-03 | 7.11 | 7.53 | 7.11 | 7.38 | 89393 | 656874 | 0.15 | 2.08% |
| 2009-06-02 | 7.26 | 7.37 | 7.11 | 7.23 | 92639 | 671245 | -0.09 | -1.23% |
| 2009-06-01 | 7.30 | 7.42 | 7.10 | 7.32 | 135530 | 986706 | 0.10 | 1.39% |
