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 | 9.58 | 9.74 | 9.33 | 9.48 | 54872 | 520828 | -0.15 | -1.56% |
| 2009-11-26 | 10.40 | 10.40 | 9.58 | 9.63 | 95755 | 959950 | -0.80 | -7.67% |
| 2009-11-25 | 10.30 | 10.49 | 9.89 | 10.43 | 78671 | 805223 | 0.11 | 1.07% |
| 2009-11-24 | 11.11 | 11.14 | 10.25 | 10.32 | 102251 | 1101404 | -0.78 | -7.03% |
| 2009-11-23 | 10.85 | 11.20 | 10.57 | 11.10 | 100528 | 1093074 | 0.20 | 1.83% |
| 2009-11-20 | 10.46 | 11.36 | 10.33 | 10.90 | 163748 | 1793294 | 0.35 | 3.32% |
| 2009-11-19 | 10.11 | 10.68 | 10.11 | 10.55 | 108023 | 1127222 | 0.44 | 4.35% |
| 2009-11-18 | 10.29 | 10.30 | 9.95 | 10.11 | 67196 | 679936 | -0.18 | -1.75% |
| 2009-11-17 | 10.43 | 10.47 | 10.19 | 10.29 | 67033 | 688716 | -0.13 | -1.25% |
| 2009-11-16 | 10.46 | 10.57 | 10.28 | 10.42 | 83574 | 869471 | 0.02 | 0.19% |
| 2009-11-13 | 10.25 | 10.48 | 10.12 | 10.40 | 75400 | 777243 | 0.03 | 0.29% |
| 2009-11-12 | 9.85 | 10.64 | 9.83 | 10.37 | 160808 | 1666205 | 0.45 | 4.54% |
| 2009-11-11 | 9.66 | 9.93 | 9.53 | 9.92 | 95050 | 931797 | 0.22 | 2.27% |
| 2009-11-10 | 9.95 | 9.95 | 9.69 | 9.70 | 108999 | 1066261 | -0.19 | -1.92% |
| 2009-11-09 | 9.85 | 9.93 | 9.60 | 9.89 | 90287 | 885090 | 0.07 | 0.71% |
| 2009-11-06 | 10.24 | 10.34 | 9.70 | 9.82 | 190055 | 1877638 | -0.41 | -4.01% |
| 2009-11-05 | 10.32 | 10.84 | 10.15 | 10.23 | 93499 | 974034 | -0.09 | -0.87% |
| 2009-11-04 | 10.30 | 10.46 | 10.08 | 10.32 | 82656 | 844478 | 0.06 | 0.58% |
| 2009-11-03 | 10.28 | 10.58 | 10.11 | 10.26 | 127070 | 1313562 | -0.12 | -1.16% |
| 2009-11-02 | 9.33 | 10.54 | 9.32 | 10.38 | 142974 | 1442593 | 0.80 | 8.35% |
| 2009-10-30 | 9.62 | 9.81 | 9.30 | 9.58 | 101142 | 970926 | 0.04 | 0.42% |
| 2009-10-29 | 9.78 | 10.19 | 9.51 | 9.54 | 150546 | 1485387 | -0.40 | -4.02% |
| 2009-10-28 | 9.38 | 10.00 | 9.04 | 9.94 | 158363 | 1523695 | 0.66 | 7.11% |
| 2009-10-27 | 9.25 | 9.67 | 8.88 | 9.28 | 131803 | 1228280 | 0.02 | 0.22% |
| 2009-10-26 | 8.87 | 9.68 | 8.70 | 9.26 | 267342 | 2513367 | 0.46 | 5.23% |
| 2009-10-23 | 8.40 | 8.98 | 8.30 | 8.80 | 145629 | 1257603 | 0.46 | 5.52% |
| 2009-10-22 | 8.29 | 8.45 | 8.13 | 8.34 | 57367 | 474647 | 0.00 | 0.00% |
| 2009-10-21 | 8.55 | 8.64 | 8.32 | 8.34 | 76884 | 650345 | -0.07 | -0.83% |
| 2009-10-20 | 8.29 | 8.41 | 8.13 | 8.41 | 72632 | 600629 | 0.13 | 1.57% |
| 2009-10-19 | 8.11 | 8.38 | 8.07 | 8.28 | 66322 | 546456 | 0.17 | 2.10% |
| 2009-10-16 | 8.34 | 8.37 | 8.05 | 8.11 | 63382 | 516833 | -0.23 | -2.76% |
| 2009-10-15 | 8.38 | 8.45 | 8.20 | 8.34 | 71100 | 592315 | -0.01 | -0.12% |
| 2009-10-14 | 8.10 | 8.51 | 8.00 | 8.35 | 133339 | 1114559 | 0.20 | 2.45% |
| 2009-10-13 | 8.01 | 8.28 | 7.72 | 8.15 | 88129 | 705484 | 0.16 | 2.00% |
| 2009-10-12 | 7.83 | 8.30 | 7.75 | 7.99 | 105103 | 849026 | 0.11 | 1.40% |
| 2009-10-09 | 7.48 | 7.92 | 7.32 | 7.88 | 75928 | 579667 | 0.59 | 8.09% |
| 2009-09-30 | 7.40 | 7.50 | 7.26 | 7.29 | 24225 | 177898 | -0.01 | -0.14% |
| 2009-09-29 | 7.62 | 7.75 | 7.25 | 7.30 | 47204 | 347601 | -0.32 | -4.20% |
| 2009-09-28 | 8.08 | 8.15 | 7.53 | 7.62 | 63909 | 500936 | -0.31 | -3.91% |
| 2009-09-25 | 7.50 | 7.95 | 7.40 | 7.93 | 84918 | 661697 | 0.43 | 5.73% |
| 2009-09-24 | 7.26 | 7.65 | 7.15 | 7.50 | 48677 | 360683 | 0.11 | 1.49% |
| 2009-09-23 | 7.85 | 7.94 | 7.36 | 7.39 | 66843 | 509221 | -0.46 | -5.86% |
| 2009-09-22 | 7.65 | 8.03 | 7.56 | 7.85 | 115945 | 912856 | 0.20 | 2.61% |
| 2009-09-21 | 7.60 | 7.78 | 7.21 | 7.65 | 70008 | 526922 | -0.09 | -1.16% |
| 2009-09-18 | 7.41 | 7.85 | 7.20 | 7.74 | 140081 | 1068660 | 0.36 | 4.88% |
| 2009-09-17 | 7.18 | 7.45 | 7.04 | 7.38 | 73754 | 535197 | 0.20 | 2.79% |
| 2009-09-16 | 7.08 | 7.26 | 6.90 | 7.18 | 68204 | 482210 | 0.06 | 0.84% |
| 2009-09-15 | 6.80 | 7.42 | 6.74 | 7.12 | 113995 | 813019 | 0.35 | 5.17% |
| 2009-09-14 | 6.67 | 6.80 | 6.60 | 6.77 | 41883 | 282103 | 0.10 | 1.50% |
| 2009-09-11 | 6.47 | 6.75 | 6.47 | 6.67 | 43755 | 289454 | 0.15 | 2.30% |
| 2009-09-10 | 6.60 | 6.74 | 6.50 | 6.52 | 51269 | 339628 | -0.16 | -2.40% |
| 2009-09-09 | 6.48 | 6.68 | 6.40 | 6.68 | 57131 | 373933 | 0.16 | 2.45% |
| 2009-09-08 | 6.31 | 6.58 | 6.31 | 6.52 | 39663 | 256640 | 0.12 | 1.88% |
| 2009-09-07 | 6.35 | 6.54 | 6.28 | 6.40 | 38378 | 247052 | 0.05 | 0.79% |
| 2009-09-04 | 6.28 | 6.46 | 6.21 | 6.35 | 41462 | 263384 | 0.03 | 0.47% |
| 2009-09-03 | 5.96 | 6.35 | 5.96 | 6.32 | 42790 | 263876 | 0.36 | 6.04% |
| 2009-09-02 | 5.90 | 6.10 | 5.83 | 5.96 | 20052 | 119447 | 0.04 | 0.68% |
| 2009-09-01 | 5.83 | 6.07 | 5.75 | 5.92 | 30805 | 181547 | 0.11 | 1.89% |
| 2009-08-31 | 6.40 | 6.40 | 5.80 | 5.81 | 42894 | 259821 | -0.62 | -9.64% |
| N 2009-08-28 | 6.71 | 6.80 | 6.38 | 6.43 | 49695 | 325575 | -0.34 | -5.02% |
| 2009-08-27 | 6.56 | 6.99 | 6.54 | 6.77 | 94099 | 632077 | 0.07 | 1.04% |
| 2009-08-26 | 6.12 | 6.73 | 6.04 | 6.70 | 79077 | 510012 | 0.58 | 9.48% |
| 2009-08-25 | 6.32 | 6.32 | 5.88 | 6.12 | 51156 | 311417 | -0.25 | -3.92% |
| N 2009-08-24 | 6.25 | 6.44 | 6.21 | 6.37 | 55330 | 349971 | 0.08 | 1.27% |
| 2009-08-21 | 6.11 | 6.33 | 6.06 | 6.29 | 52735 | 327860 | 0.19 | 3.12% |
| 2009-08-20 | 5.76 | 6.14 | 5.76 | 6.10 | 32987 | 198041 | 0.24 | 4.10% |
| 2009-08-19 | 6.32 | 6.36 | 5.80 | 5.86 | 39019 | 237115 | -0.40 | -6.39% |
| 2009-08-18 | 6.07 | 6.33 | 6.07 | 6.26 | 33537 | 207975 | 0.16 | 2.62% |
| 2009-08-17 | 6.55 | 6.59 | 6.06 | 6.10 | 46666 | 294419 | -0.61 | -9.09% |
| N 2009-08-14 | 7.27 | 7.35 | 6.60 | 6.71 | 53473 | 371043 | -0.54 | -7.45% |
| 2009-08-12 | 7.80 | 7.90 | 7.19 | 7.25 | 46031 | 348074 | -0.63 | -8.00% |
| 2009-08-11 | 7.62 | 7.98 | 7.48 | 7.88 | 56210 | 434739 | 0.29 | 3.82% |
| 2009-08-10 | 7.63 | 7.82 | 7.41 | 7.59 | 41402 | 315591 | -0.02 | -0.26% |
| 2009-08-07 | 7.87 | 8.09 | 7.60 | 7.61 | 63771 | 503737 | -0.26 | -3.30% |
| 2009-08-06 | 8.04 | 8.04 | 7.76 | 7.87 | 61726 | 486404 | -0.24 | -2.96% |
| 2009-08-05 | 8.06 | 8.11 | 7.72 | 8.11 | 117073 | 922927 | 0.04 | 0.50% |
| 2009-08-04 | 8.21 | 8.21 | 7.90 | 8.07 | 126746 | 1017258 | -0.23 | -2.77% |
| N 2009-08-03 | 8.30 | 8.46 | 8.06 | 8.30 | 203153 | 1675327 | -0.29 | -3.38% |
| 2009-07-31 | 8.13 | 8.92 | 7.98 | 8.59 | 162750 | 1388864 | 0.46 | 5.66% |
| 2009-07-30 | 7.80 | 8.20 | 7.68 | 8.13 | 129074 | 1031107 | 0.47 | 6.14% |
| 2009-07-29 | 8.38 | 8.50 | 7.57 | 7.66 | 123449 | 991992 | -0.72 | -8.59% |
| 2009-07-28 | 7.59 | 8.38 | 7.56 | 8.38 | 153062 | 1238199 | 0.76 | 9.97% |
| 2009-07-27 | 7.58 | 7.79 | 7.56 | 7.62 | 82034 | 629489 | 0.06 | 0.79% |
| 2009-07-24 | 7.89 | 7.89 | 7.37 | 7.56 | 103062 | 787474 | -0.34 | -4.30% |
| 2009-07-23 | 7.43 | 8.25 | 7.28 | 7.90 | 197377 | 1549533 | 0.35 | 4.64% |
| 2009-07-22 | 6.80 | 7.55 | 6.75 | 7.55 | 171956 | 1253476 | 0.69 | 10.06% |
| 2009-07-21 | 7.09 | 7.10 | 6.80 | 6.86 | 68938 | 475987 | -0.23 | -3.24% |
| N 2009-07-20 | 7.05 | 7.16 | 6.95 | 7.09 | 72674 | 514209 | 0.09 | 1.29% |
| 2009-07-17 | 6.98 | 7.15 | 6.92 | 7.00 | 56597 | 397656 | -0.02 | -0.28% |
| N 2009-07-16 | 7.15 | 7.30 | 7.01 | 7.02 | 90608 | 643796 | -0.13 | -1.82% |
| 2009-07-15 | 7.23 | 7.34 | 7.09 | 7.15 | 81285 | 581246 | -0.15 | -2.06% |
| 2009-07-14 | 7.12 | 7.39 | 7.03 | 7.30 | 88616 | 640419 | 0.21 | 2.96% |
| 2009-07-13 | 7.12 | 7.25 | 6.96 | 7.09 | 87926 | 624782 | 0.02 | 0.28% |
| 2009-07-10 | 6.98 | 7.37 | 6.92 | 7.07 | 124616 | 895622 | 0.15 | 2.17% |
| 2009-07-09 | 6.91 | 7.06 | 6.80 | 6.92 | 120233 | 831210 | -0.01 | -0.14% |
| 2009-07-08 | 6.36 | 6.99 | 6.35 | 6.93 | 202544 | 1369585 | 0.56 | 8.79% |
| 2009-07-07 | 6.30 | 6.59 | 6.30 | 6.37 | 101385 | 652952 | -0.08 | -1.24% |
| 2009-07-06 | 6.46 | 6.90 | 6.33 | 6.45 | 248125 | 1636588 | 0.12 | 1.90% |
| 2009-07-03 | 6.20 | 6.40 | 6.14 | 6.33 | 149868 | 939043 | 0.06 | 0.96% |
| 2009-07-02 | 6.10 | 6.30 | 6.00 | 6.27 | 122012 | 754580 | 0.18 | 2.96% |
| 2009-07-01 | 5.93 | 6.20 | 5.93 | 6.09 | 58025 | 351170 | 0.13 | 2.18% |
| 2009-06-30 | 6.08 | 6.23 | 5.90 | 5.96 | 80024 | 482597 | -0.21 | -3.40% |
| 2009-06-29 | 6.35 | 6.55 | 6.08 | 6.17 | 119380 | 751611 | -0.13 | -2.06% |
| 2009-06-26 | 6.10 | 6.38 | 5.96 | 6.30 | 135625 | 839881 | 0.24 | 3.96% |
| 2009-06-25 | 6.00 | 6.25 | 5.94 | 6.06 | 114670 | 701459 | 0.06 | 1.00% |
| 2009-06-24 | 5.95 | 6.04 | 5.85 | 6.00 | 67854 | 403190 | 0.03 | 0.50% |
| 2009-06-23 | 5.61 | 6.08 | 5.60 | 5.97 | 107278 | 631723 | 0.32 | 5.66% |
| 2009-06-22 | 5.77 | 5.85 | 5.61 | 5.65 | 47278 | 269727 | -0.10 | -1.74% |
| 2009-06-19 | 5.96 | 5.96 | 5.73 | 5.75 | 71292 | 412834 | -0.17 | -2.87% |
| 2009-06-18 | 5.97 | 6.00 | 5.85 | 5.92 | 80478 | 474848 | -0.05 | -0.84% |
| 2009-06-17 | 5.88 | 6.08 | 5.79 | 5.97 | 103453 | 615965 | 0.08 | 1.36% |
| 2009-06-16 | 5.84 | 6.10 | 5.74 | 5.89 | 110806 | 656798 | -0.01 | -0.17% |
| 2009-06-15 | 5.75 | 6.03 | 5.57 | 5.90 | 124291 | 722736 | 0.17 | 2.97% |
| 2009-06-12 | 5.48 | 5.95 | 5.46 | 5.73 | 152998 | 876292 | 0.24 | 4.37% |
| 2009-06-11 | 5.66 | 5.68 | 5.45 | 5.49 | 46089 | 256144 | -0.17 | -3.00% |
| 2009-06-10 | 5.40 | 5.70 | 5.39 | 5.66 | 67936 | 378667 | 0.23 | 4.24% |
| 2009-06-09 | 5.36 | 5.43 | 5.27 | 5.43 | 45489 | 244020 | 0.05 | 0.93% |
| 2009-06-08 | 5.50 | 5.57 | 5.30 | 5.38 | 63775 | 346024 | -0.16 | -2.89% |
| 2009-06-05 | 5.72 | 5.73 | 5.53 | 5.54 | 58682 | 329552 | -0.20 | -3.48% |
| 2009-06-04 | 5.56 | 5.75 | 5.49 | 5.74 | 84990 | 479467 | 0.18 | 3.24% |
| 2009-06-03 | 5.56 | 5.62 | 5.45 | 5.56 | 59507 | 329001 | -0.05 | -0.89% |
| 2009-06-02 | 5.63 | 5.73 | 5.48 | 5.61 | 92093 | 514374 | -0.09 | -1.58% |
| 2009-06-01 | 5.73 | 5.83 | 5.57 | 5.70 | 114993 | 654725 | 0.04 | 0.71% |
