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 | 9.63 | 10.20 | 9.37 | 10.19 | 452341 | 4447424 | 0.68 | 7.15% |
| 2009-11-24 | 9.59 | 9.95 | 9.30 | 9.51 | 402440 | 3905240 | -0.05 | -0.52% |
| 2009-11-23 | 9.51 | 9.68 | 9.38 | 9.56 | 254710 | 2422965 | 0.06 | 0.63% |
| 2009-11-20 | 9.21 | 9.52 | 9.04 | 9.50 | 376902 | 3508170 | 0.30 | 3.26% |
| 2009-11-19 | 9.27 | 9.27 | 9.06 | 9.20 | 165294 | 1511861 | -0.08 | -0.86% |
| 2009-11-18 | 9.35 | 9.35 | 9.12 | 9.28 | 168471 | 1548270 | -0.11 | -1.17% |
| 2009-11-17 | 9.18 | 9.45 | 9.08 | 9.39 | 273030 | 2535226 | 0.29 | 3.19% |
| 2009-11-16 | 8.90 | 9.13 | 8.85 | 9.10 | 201383 | 1816558 | 0.20 | 2.25% |
| 2009-11-13 | 9.06 | 9.10 | 8.61 | 8.90 | 180710 | 1601393 | -0.15 | -1.66% |
| 2009-11-12 | 9.19 | 9.35 | 9.00 | 9.05 | 151504 | 1392613 | -0.17 | -1.84% |
| 2009-11-10 | 9.28 | 9.35 | 9.10 | 9.22 | 149848 | 1382561 | 0.00 | 0.00% |
| 2009-11-09 | 9.14 | 9.30 | 9.07 | 9.22 | 116013 | 1064095 | -0.06 | -0.65% |
| 2009-11-06 | 8.94 | 9.30 | 8.89 | 9.28 | 259555 | 2362365 | 0.37 | 4.15% |
| 2009-11-05 | 8.88 | 9.15 | 8.84 | 8.91 | 83780 | 750951 | 0.01 | 0.11% |
| 2009-11-04 | 9.04 | 9.06 | 8.80 | 8.90 | 82664 | 735892 | -0.13 | -1.44% |
| 2009-11-03 | 8.92 | 9.18 | 8.92 | 9.03 | 86495 | 781919 | 0.12 | 1.35% |
| 2009-11-02 | 8.50 | 9.00 | 8.28 | 8.91 | 129269 | 1127527 | 0.24 | 2.77% |
| 2009-10-30 | 8.67 | 8.78 | 8.58 | 8.67 | 73914 | 641339 | 0.07 | 0.81% |
| 2009-10-29 | 8.58 | 8.69 | 8.40 | 8.60 | 102563 | 876092 | -0.23 | -2.60% |
| 2009-10-28 | 8.77 | 8.86 | 8.55 | 8.83 | 103626 | 899125 | 0.05 | 0.57% |
| 2009-10-27 | 9.06 | 9.07 | 8.76 | 8.78 | 102089 | 908343 | -0.32 | -3.52% |
| 2009-10-26 | 9.25 | 9.38 | 9.00 | 9.10 | 109127 | 996966 | -0.19 | -2.04% |
| 2009-10-23 | 8.96 | 9.33 | 8.96 | 9.29 | 159558 | 1470433 | 0.21 | 2.31% |
| 2009-10-22 | 9.11 | 9.24 | 8.86 | 9.08 | 191747 | 1725145 | -0.17 | -1.84% |
| 2009-10-21 | 9.29 | 9.53 | 9.16 | 9.25 | 163501 | 1524542 | -0.04 | -0.43% |
| 2009-10-20 | 9.24 | 9.39 | 9.10 | 9.29 | 114670 | 1061699 | 0.04 | 0.43% |
| 2009-10-19 | 8.80 | 9.29 | 8.71 | 9.25 | 190740 | 1737085 | 0.47 | 5.35% |
| 2009-10-16 | 8.68 | 8.80 | 8.51 | 8.78 | 73831 | 639281 | 0.00 | 0.00% |
| 2009-10-15 | 8.81 | 8.88 | 8.50 | 8.78 | 105882 | 923218 | -0.02 | -0.23% |
| 2009-10-14 | 8.60 | 8.98 | 8.51 | 8.80 | 205542 | 1806986 | 0.24 | 2.80% |
| 2009-10-13 | 8.30 | 8.56 | 8.20 | 8.56 | 120233 | 1008519 | 0.26 | 3.13% |
| 2009-10-12 | 8.35 | 8.39 | 8.20 | 8.29 | 102918 | 853905 | -0.01 | -0.12% |
| 2009-10-09 | 8.09 | 8.30 | 7.98 | 8.30 | 193907 | 1581995 | 0.35 | 4.40% |
| 2009-09-30 | 7.80 | 8.03 | 7.77 | 7.95 | 107527 | 851621 | 0.19 | 2.45% |
| 2009-09-29 | 7.70 | 7.84 | 7.51 | 7.76 | 71870 | 553161 | 0.06 | 0.78% |
| 2009-09-28 | 7.96 | 8.19 | 7.68 | 7.70 | 69676 | 552948 | -0.27 | -3.39% |
| 2009-09-25 | 7.70 | 8.10 | 7.68 | 7.97 | 124389 | 977574 | 0.11 | 1.40% |
| 2009-09-24 | 7.80 | 7.94 | 7.30 | 7.86 | 174617 | 1333134 | 0.06 | 0.77% |
| 2009-09-23 | 8.09 | 8.28 | 7.69 | 7.80 | 149194 | 1172849 | -0.39 | -4.76% |
| 2009-09-22 | 8.35 | 8.50 | 8.11 | 8.19 | 94128 | 781400 | -0.17 | -2.03% |
| 2009-09-21 | 8.00 | 8.36 | 7.70 | 8.36 | 126890 | 1008547 | 0.20 | 2.45% |
| N 2009-09-18 | 8.56 | 8.60 | 7.97 | 8.16 | 148147 | 1236496 | -0.45 | -5.23% |
| N 2009-09-17 | 8.31 | 8.63 | 8.31 | 8.61 | 135657 | 1158462 | 0.23 | 2.75% |
| 2009-09-16 | 8.46 | 8.50 | 8.18 | 8.38 | 164989 | 1368759 | -0.17 | -1.99% |
| N 2009-09-15 | 8.66 | 8.66 | 8.36 | 8.55 | 193182 | 1637955 | -0.12 | -1.38% |
| N 2009-09-14 | 8.50 | 8.71 | 8.45 | 8.67 | 148011 | 1266759 | 0.18 | 2.12% |
| 2009-09-11 | 8.19 | 8.52 | 8.12 | 8.49 | 143806 | 1207809 | 0.34 | 4.17% |
| 2009-09-10 | 8.09 | 8.38 | 8.00 | 8.15 | 130564 | 1073603 | 0.00 | 0.00% |
| 2009-09-09 | 7.90 | 8.20 | 7.74 | 8.15 | 135903 | 1081619 | 0.21 | 2.65% |
| 2009-09-08 | 7.44 | 7.98 | 7.37 | 7.94 | 149548 | 1166831 | 0.39 | 5.17% |
| 2009-09-07 | 7.74 | 7.75 | 7.44 | 7.55 | 205219 | 1561566 | -0.04 | -0.53% |
| 2009-09-04 | 7.47 | 7.80 | 7.30 | 7.59 | 255922 | 1954956 | 0.20 | 2.71% |
| 2009-09-03 | 6.70 | 7.39 | 6.68 | 7.39 | 282193 | 2028219 | 0.68 | 10.13% |
| 2009-09-02 | 6.60 | 6.82 | 6.45 | 6.71 | 178034 | 1186971 | 0.07 | 1.05% |
| 2009-09-01 | 6.51 | 6.91 | 6.30 | 6.64 | 206701 | 1378204 | 0.00 | 0.00% |
| 2009-08-31 | 6.80 | 7.26 | 6.64 | 6.64 | 184478 | 1246359 | -0.74 | -10.03% |
| 2009-08-28 | 7.93 | 7.97 | 7.27 | 7.38 | 196099 | 1468839 | -0.61 | -7.63% |
| 2009-08-27 | 7.98 | 8.14 | 7.80 | 7.99 | 117354 | 933509 | -0.13 | -1.60% |
| 2009-08-26 | 7.88 | 8.22 | 7.66 | 8.12 | 206062 | 1654108 | 0.14 | 1.75% |
| 2009-08-25 | 8.41 | 8.41 | 7.66 | 7.98 | 204351 | 1610843 | -0.53 | -6.23% |
| 2009-08-24 | 8.65 | 8.65 | 8.42 | 8.51 | 151438 | 1284081 | -0.06 | -0.70% |
| 2009-08-21 | 8.16 | 8.57 | 7.91 | 8.57 | 213672 | 1785754 | 0.38 | 4.64% |
| N 2009-08-20 | 7.96 | 8.21 | 7.52 | 8.19 | 140832 | 1121996 | 0.16 | 1.99% |
| N 2009-08-19 | 8.50 | 8.62 | 7.76 | 8.03 | 134725 | 1091399 | -0.58 | -6.74% |
| 2009-08-18 | 8.26 | 8.63 | 8.10 | 8.61 | 246362 | 2055621 | 0.12 | 1.41% |
| 2009-08-17 | 9.16 | 9.36 | 8.49 | 8.49 | 320730 | 2807957 | -0.94 | -9.97% |
| 2009-08-14 | 9.21 | 9.72 | 9.07 | 9.43 | 473592 | 4469183 | 0.23 | 2.50% |
| N 2009-08-13 | 8.78 | 9.21 | 8.60 | 9.20 | 251457 | 2263317 | 0.40 | 4.54% |
| N 2009-08-12 | 8.88 | 9.10 | 8.60 | 8.80 | 299267 | 2647216 | -0.17 | -1.90% |
| N 2009-08-11 | 8.79 | 9.09 | 8.62 | 8.97 | 166814 | 1482660 | 0.22 | 2.51% |
| N 2009-08-10 | 9.10 | 9.22 | 8.45 | 8.75 | 259206 | 2265729 | -0.30 | -3.31% |
| 2009-08-07 | 9.30 | 9.36 | 8.88 | 9.05 | 201940 | 1829465 | -0.33 | -3.52% |
| 2009-08-06 | 9.35 | 9.90 | 8.79 | 9.38 | 409263 | 3814603 | -0.07 | -0.74% |
| 2009-08-05 | 9.74 | 9.74 | 9.32 | 9.45 | 177201 | 1681050 | -0.37 | -3.77% |
| 2009-08-04 | 9.45 | 10.09 | 9.34 | 9.82 | 408616 | 3969174 | 0.40 | 4.25% |
| 2009-08-03 | 9.30 | 9.50 | 8.93 | 9.42 | 244441 | 2246062 | 0.14 | 1.51% |
| N 2009-07-31 | 9.00 | 9.35 | 8.80 | 9.28 | 253017 | 2309353 | 0.36 | 4.04% |
| 2009-07-30 | 8.90 | 9.28 | 8.56 | 8.92 | 279643 | 2490002 | 0.07 | 0.79% |
| N 2009-07-29 | 9.46 | 9.97 | 8.54 | 8.85 | 454442 | 4169460 | -0.64 | -6.74% |
| N 2009-07-28 | 9.22 | 9.62 | 9.08 | 9.49 | 244441 | 2286136 | 0.19 | 2.04% |
| N 2009-07-27 | 8.93 | 9.40 | 8.80 | 9.30 | 332909 | 3049455 | 0.38 | 4.26% |
| 2009-07-24 | 8.71 | 9.03 | 8.65 | 8.92 | 386951 | 3414982 | 0.11 | 1.25% |
| N 2009-07-23 | 8.05 | 8.84 | 8.05 | 8.81 | 654370 | 5667172 | 0.77 | 9.58% |
| N 2009-07-22 | 7.91 | 8.08 | 7.88 | 8.04 | 151983 | 1212212 | 0.04 | 0.50% |
| 2009-07-21 | 8.04 | 8.11 | 7.79 | 8.00 | 266183 | 2120153 | -0.12 | -1.48% |
| N 2009-07-20 | 8.38 | 8.38 | 7.90 | 8.12 | 287467 | 2302734 | -0.08 | -0.98% |
| N 2009-07-16 | 8.32 | 8.37 | 8.09 | 8.20 | 222338 | 1822124 | -0.15 | -1.80% |
| N 2009-07-15 | 8.54 | 8.54 | 8.18 | 8.35 | 329828 | 2737665 | -0.19 | -2.23% |
| N 2009-07-14 | 8.27 | 8.57 | 8.21 | 8.54 | 219783 | 1852564 | 0.30 | 3.64% |
| 2009-07-13 | 8.20 | 8.37 | 8.08 | 8.24 | 133831 | 1097282 | -0.04 | -0.48% |
| 2009-07-10 | 8.15 | 8.36 | 7.95 | 8.28 | 254793 | 2082422 | 0.15 | 1.84% |
| 2009-07-09 | 8.24 | 8.35 | 8.00 | 8.13 | 161890 | 1316818 | -0.16 | -1.93% |
| 2009-07-08 | 7.85 | 8.38 | 7.81 | 8.29 | 267913 | 2153982 | 0.36 | 4.54% |
| 2009-07-07 | 8.10 | 8.16 | 7.78 | 7.93 | 274920 | 2184837 | -0.15 | -1.86% |
| 2009-07-06 | 8.29 | 8.62 | 7.90 | 8.08 | 366186 | 3008500 | 0.02 | 0.25% |
| 2009-07-03 | 7.28 | 8.06 | 7.19 | 8.06 | 464202 | 3641156 | 0.73 | 9.96% |
| 2009-07-02 | 7.12 | 7.49 | 7.11 | 7.33 | 288722 | 2116139 | 0.17 | 2.37% |
| 2009-07-01 | 6.73 | 7.27 | 6.72 | 7.16 | 322813 | 2295324 | 0.36 | 5.29% |
| 2009-06-30 | 6.86 | 6.94 | 6.72 | 6.80 | 113615 | 775713 | 0.04 | 0.59% |
| 2009-06-29 | 6.65 | 7.00 | 6.62 | 6.76 | 274492 | 1884595 | 0.07 | 1.05% |
| 2009-06-26 | 6.42 | 6.77 | 6.37 | 6.69 | 272206 | 1789007 | 0.29 | 4.53% |
| N 2009-06-25 | 6.19 | 6.53 | 6.15 | 6.40 | 298155 | 1915254 | 0.20 | 3.23% |
| 2009-06-24 | 6.16 | 6.25 | 6.08 | 6.20 | 160369 | 985792 | 0.07 | 1.14% |
| 2009-06-23 | 6.19 | 6.26 | 6.05 | 6.13 | 181883 | 1116627 | -0.16 | -2.54% |
| 2009-06-22 | 6.44 | 6.57 | 6.25 | 6.29 | 119458 | 766167 | -0.16 | -2.48% |
| 2009-06-19 | 6.45 | 6.58 | 6.40 | 6.45 | 177907 | 1152714 | 0.00 | 0.00% |
| 2009-06-18 | 6.49 | 6.60 | 6.41 | 6.45 | 177944 | 1156615 | -0.08 | -1.23% |
| 2009-06-17 | 6.17 | 6.68 | 6.12 | 6.53 | 250642 | 1599923 | 0.33 | 5.32% |
| N 2009-06-16 | 6.19 | 6.30 | 6.05 | 6.20 | 139598 | 856890 | -0.05 | -0.80% |
| 2009-06-15 | 6.16 | 6.27 | 6.11 | 6.25 | 63804 | 395368 | 0.12 | 1.96% |
| 2009-06-12 | 6.27 | 6.39 | 6.10 | 6.13 | 114074 | 708285 | -0.18 | -2.85% |
| 2009-06-11 | 6.39 | 6.44 | 6.26 | 6.31 | 142024 | 898903 | -0.09 | -1.41% |
| 2009-06-10 | 6.50 | 6.55 | 6.38 | 6.40 | 139241 | 899871 | -0.10 | -1.54% |
| 2009-06-09 | 6.36 | 6.55 | 6.20 | 6.50 | 163994 | 1043623 | 0.14 | 2.20% |
| 2009-06-08 | 6.30 | 6.57 | 6.17 | 6.36 | 201547 | 1289826 | 0.07 | 1.11% |
| 2009-06-05 | 6.45 | 6.52 | 6.28 | 6.29 | 180234 | 1152216 | -0.16 | -2.48% |
| 2009-06-04 | 6.38 | 6.58 | 6.26 | 6.45 | 273680 | 1756203 | 0.03 | 0.47% |
| 2009-06-03 | 5.86 | 6.48 | 5.85 | 6.42 | 479679 | 2982519 | 0.52 | 8.81% |
| N 2009-06-02 | 5.81 | 5.99 | 5.73 | 5.90 | 264347 | 1550603 | 0.10 | 1.72% |
| N 2009-06-01 | 5.80 | 5.88 | 5.69 | 5.80 | 167505 | 968387 | 0.09 | 1.58% |
| 2009-05-26 | 5.80 | 5.88 | 5.68 | 5.71 | 141146 | 812447 | -0.11 | -1.89% |
