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 | 9.17 | 9.99 | 9.17 | 9.99 | 722221 | 7000474 | 0.91 | 10.02% |
| 2009-11-24 | 9.88 | 10.18 | 9.01 | 9.08 | 843352 | 8230373 | -0.56 | -5.81% |
| 2009-11-23 | 9.27 | 9.69 | 9.17 | 9.64 | 518224 | 4928097 | 0.47 | 5.12% |
| 2009-11-20 | 9.07 | 9.35 | 9.00 | 9.17 | 360942 | 3309889 | 0.21 | 2.34% |
| 2009-11-18 | 9.15 | 9.15 | 8.88 | 8.96 | 282544 | 2541607 | -0.19 | -2.08% |
| 2009-11-17 | 9.12 | 9.25 | 9.00 | 9.15 | 286307 | 2614286 | 0.06 | 0.66% |
| 2009-11-16 | 8.85 | 9.15 | 8.83 | 9.09 | 364734 | 3299394 | 0.29 | 3.29% |
| 2009-11-13 | 8.66 | 8.81 | 8.60 | 8.80 | 215980 | 1877622 | 0.07 | 0.80% |
| 2009-11-12 | 8.79 | 8.87 | 8.70 | 8.73 | 211611 | 1856332 | -0.06 | -0.68% |
| 2009-11-11 | 8.97 | 9.00 | 8.60 | 8.79 | 246026 | 2165088 | -0.15 | -1.68% |
| 2009-11-10 | 8.85 | 9.04 | 8.75 | 8.94 | 361229 | 3212033 | 0.13 | 1.48% |
| 2009-11-09 | 8.71 | 8.88 | 8.66 | 8.81 | 326463 | 2865286 | 0.16 | 1.85% |
| 2009-11-06 | 8.80 | 8.89 | 8.61 | 8.65 | 280463 | 2459707 | -0.05 | -0.57% |
| 2009-11-05 | 8.70 | 8.75 | 8.55 | 8.70 | 247844 | 2143598 | 0.01 | 0.12% |
| 2009-11-04 | 8.51 | 8.93 | 8.51 | 8.69 | 490888 | 4288767 | 0.22 | 2.60% |
| 2009-11-03 | 8.08 | 8.58 | 8.08 | 8.47 | 354843 | 2984576 | 0.42 | 5.22% |
| 2009-11-02 | 7.70 | 8.13 | 7.60 | 8.05 | 200812 | 1600256 | 0.17 | 2.16% |
| 2009-10-30 | 7.85 | 8.15 | 7.78 | 7.88 | 182976 | 1457416 | 0.15 | 1.94% |
| 2009-10-29 | 7.90 | 7.90 | 7.71 | 7.73 | 113343 | 885090 | -0.30 | -3.74% |
| 2009-10-28 | 7.88 | 8.07 | 7.79 | 8.03 | 150370 | 1193567 | 0.03 | 0.38% |
| 2009-10-27 | 8.30 | 8.30 | 7.99 | 8.00 | 231556 | 1880875 | -0.39 | -4.65% |
| 2009-10-26 | 8.60 | 8.66 | 8.29 | 8.39 | 219770 | 1848930 | -0.16 | -1.87% |
| 2009-10-23 | 8.54 | 8.75 | 8.44 | 8.55 | 294268 | 2528014 | 0.02 | 0.23% |
| 2009-10-22 | 8.34 | 8.66 | 8.24 | 8.53 | 382016 | 3245363 | 0.17 | 2.03% |
| 2009-10-21 | 8.50 | 8.55 | 8.35 | 8.36 | 391280 | 3298217 | -0.24 | -2.79% |
| 2009-10-20 | 8.29 | 8.65 | 8.03 | 8.60 | 756617 | 6304306 | 0.31 | 3.74% |
| 2009-10-19 | 8.48 | 8.48 | 8.15 | 8.29 | 374257 | 3102887 | -0.09 | -1.07% |
| 2009-10-16 | 8.35 | 8.45 | 8.17 | 8.38 | 154129 | 1281794 | 0.03 | 0.36% |
| 2009-10-15 | 8.41 | 8.45 | 8.12 | 8.35 | 192527 | 1595120 | 0.15 | 1.83% |
| 2009-10-14 | 7.93 | 8.55 | 7.93 | 8.20 | 273801 | 2267020 | 0.29 | 3.67% |
| 2009-10-13 | 7.64 | 7.95 | 7.60 | 7.91 | 135154 | 1057604 | 0.28 | 3.67% |
| 2009-10-12 | 7.85 | 7.90 | 7.55 | 7.63 | 132898 | 1021418 | -0.21 | -2.68% |
| 2009-10-09 | 7.42 | 7.88 | 7.36 | 7.84 | 148015 | 1134809 | 0.54 | 7.40% |
| 2009-09-30 | 7.40 | 7.51 | 7.29 | 7.30 | 103891 | 764945 | 0.00 | 0.00% |
| 2009-09-29 | 7.22 | 7.43 | 7.09 | 7.30 | 159264 | 1157505 | 0.10 | 1.39% |
| 2009-09-28 | 7.40 | 7.63 | 7.12 | 7.20 | 163023 | 1207981 | -0.10 | -1.37% |
| 2009-09-25 | 7.55 | 7.76 | 7.28 | 7.30 | 248102 | 1848442 | -0.40 | -5.20% |
| 2009-09-24 | 8.19 | 8.19 | 7.30 | 7.70 | 291380 | 2242712 | -0.41 | -5.05% |
| N 2009-09-23 | 8.40 | 8.63 | 7.86 | 8.11 | 176848 | 1467815 | -0.58 | -6.67% |
| 2009-09-21 | 8.50 | 8.75 | 8.29 | 8.69 | 157519 | 1332822 | 0.07 | 0.81% |
| 2009-09-18 | 9.19 | 9.24 | 8.50 | 8.62 | 194442 | 1731866 | -0.56 | -6.10% |
| 2009-09-17 | 9.06 | 9.38 | 8.93 | 9.18 | 270260 | 2476106 | 0.12 | 1.32% |
| 2009-09-16 | 8.95 | 9.23 | 8.65 | 9.06 | 222384 | 1970990 | 0.05 | 0.56% |
| 2009-09-15 | 8.99 | 9.25 | 8.90 | 9.01 | 290638 | 2638715 | 0.01 | 0.11% |
| 2009-09-14 | 8.21 | 9.06 | 8.20 | 9.00 | 297289 | 2584109 | 0.76 | 9.22% |
| N 2009-09-11 | 8.20 | 8.44 | 8.16 | 8.24 | 122769 | 1020583 | -0.01 | -0.12% |
| N 2009-09-10 | 8.55 | 8.57 | 8.18 | 8.25 | 189393 | 1576635 | -0.35 | -4.07% |
| 2009-09-09 | 8.52 | 8.80 | 8.47 | 8.60 | 238607 | 2058762 | 0.14 | 1.66% |
| 2009-09-08 | 8.45 | 8.58 | 8.10 | 8.46 | 228550 | 1908806 | -0.01 | -0.12% |
| 2009-09-07 | 8.35 | 8.75 | 8.30 | 8.47 | 240171 | 2041121 | 0.17 | 2.05% |
| N 2009-09-04 | 8.06 | 8.50 | 7.90 | 8.30 | 263015 | 2176846 | 0.17 | 2.09% |
| 2009-09-03 | 7.40 | 8.15 | 7.33 | 8.13 | 274418 | 2147694 | 0.71 | 9.57% |
| 2009-09-02 | 7.52 | 7.71 | 7.12 | 7.42 | 177560 | 1317830 | -0.29 | -3.76% |
| 2009-09-01 | 7.50 | 7.90 | 7.30 | 7.71 | 204757 | 1573024 | 0.07 | 0.92% |
| N 2009-08-31 | 8.27 | 8.27 | 7.64 | 7.64 | 251129 | 1954824 | -0.85 | -10.01% |
| 2009-08-28 | 8.97 | 9.00 | 8.46 | 8.49 | 251806 | 2180010 | -0.52 | -5.77% |
| 2009-08-27 | 9.40 | 9.56 | 8.90 | 9.01 | 373660 | 3451949 | -0.45 | -4.76% |
| N 2009-08-26 | 9.29 | 9.90 | 9.25 | 9.46 | 445202 | 4255163 | -0.16 | -1.66% |
| N 2009-08-25 | 9.07 | 9.80 | 8.60 | 9.62 | 656329 | 5924619 | 0.37 | 4.00% |
| N 2009-08-24 | 9.37 | 9.87 | 9.15 | 9.25 | 522394 | 4990247 | -0.11 | -1.18% |
| 2009-08-21 | 8.71 | 9.55 | 8.65 | 9.36 | 582344 | 5291537 | 0.45 | 5.05% |
| N 2009-08-20 | 8.25 | 9.10 | 7.95 | 8.91 | 474293 | 4076236 | 0.51 | 6.07% |
| 2009-08-19 | 8.53 | 9.00 | 8.37 | 8.40 | 635360 | 5504717 | -0.13 | -1.52% |
| N 2009-08-18 | 7.71 | 8.53 | 7.70 | 8.53 | 399549 | 3297244 | 0.78 | 10.06% |
| 2009-08-17 | 8.25 | 8.25 | 7.61 | 7.75 | 249799 | 1984795 | -0.55 | -6.63% |
| 2009-08-14 | 8.38 | 8.64 | 8.23 | 8.30 | 367952 | 3095033 | 0.00 | 0.00% |
| 2009-08-13 | 8.56 | 8.75 | 8.19 | 8.30 | 344960 | 2903392 | -0.17 | -2.01% |
| N 2009-08-12 | 9.00 | 9.00 | 8.40 | 8.47 | 265351 | 2287800 | -0.54 | -5.99% |
| N 2009-08-11 | 9.20 | 9.23 | 8.69 | 9.01 | 233749 | 2087569 | -0.24 | -2.60% |
| 2009-08-10 | 9.06 | 9.40 | 8.78 | 9.25 | 300871 | 2750214 | 0.23 | 2.55% |
| N 2009-08-07 | 9.76 | 9.76 | 9.02 | 9.02 | 361251 | 3400116 | -1.00 | -9.98% |
| 2009-08-06 | 9.35 | 10.25 | 9.00 | 10.02 | 533780 | 5173525 | 0.47 | 4.92% |
| N 2009-08-05 | 9.52 | 9.84 | 9.23 | 9.55 | 426812 | 4074147 | 0.00 | 0.00% |
| N 2009-08-04 | 8.95 | 9.55 | 8.95 | 9.55 | 632274 | 5850337 | 0.87 | 10.02% |
| N 2009-08-03 | 8.21 | 8.68 | 8.18 | 8.68 | 526552 | 4516031 | 0.79 | 10.01% |
| N 2009-07-31 | 7.09 | 7.89 | 7.05 | 7.89 | 410803 | 3155619 | 0.72 | 10.04% |
| 2009-07-30 | 7.05 | 7.36 | 6.90 | 7.17 | 248357 | 1770751 | 0.26 | 3.76% |
| N 2009-07-29 | 7.66 | 7.86 | 6.80 | 6.91 | 329411 | 2406533 | -0.62 | -8.23% |
| 2009-07-27 | 7.45 | 7.64 | 7.32 | 7.53 | 230974 | 1739019 | 0.04 | 0.53% |
| N 2009-07-24 | 7.83 | 7.86 | 7.21 | 7.49 | 296550 | 2232914 | -0.27 | -3.48% |
| N 2009-07-23 | 7.60 | 7.84 | 7.52 | 7.76 | 329855 | 2540113 | 0.16 | 2.10% |
| N 2009-07-22 | 7.13 | 7.79 | 7.08 | 7.60 | 408641 | 3064118 | 0.46 | 6.44% |
| 2009-07-21 | 7.02 | 7.32 | 6.94 | 7.14 | 500784 | 3598053 | 0.08 | 1.13% |
| N 2009-07-20 | 6.72 | 7.06 | 6.61 | 7.06 | 394835 | 2732302 | 0.34 | 5.06% |
| N 2009-07-17 | 6.86 | 6.95 | 6.60 | 6.72 | 321996 | 2181172 | -0.14 | -2.04% |
| N 2009-07-16 | 6.53 | 7.06 | 6.53 | 6.86 | 729383 | 5010641 | 0.43 | 6.69% |
| N 2009-07-15 | 6.38 | 6.47 | 6.24 | 6.43 | 326626 | 2085509 | 0.05 | 0.78% |
| 2009-07-14 | 6.32 | 6.67 | 6.31 | 6.38 | 460572 | 2982129 | 0.06 | 0.95% |
| N 2009-07-13 | 6.11 | 6.49 | 6.07 | 6.32 | 440392 | 2808915 | 0.21 | 3.44% |
| N 2009-07-10 | 5.98 | 6.25 | 5.91 | 6.11 | 536094 | 3289154 | 0.19 | 3.21% |
| N 2009-07-09 | 5.89 | 5.95 | 5.79 | 5.92 | 266800 | 1566307 | 0.06 | 1.02% |
| 2009-07-08 | 5.91 | 5.99 | 5.82 | 5.86 | 198901 | 1172841 | -0.06 | -1.01% |
| N 2009-07-07 | 5.85 | 6.02 | 5.79 | 5.92 | 325700 | 1932375 | 0.07 | 1.20% |
| N 2009-07-06 | 5.88 | 5.99 | 5.76 | 5.85 | 340077 | 1997372 | -0.03 | -0.51% |
| N 2009-07-03 | 5.60 | 5.90 | 5.48 | 5.88 | 456640 | 2613614 | 0.23 | 4.07% |
| N 2009-07-02 | 5.52 | 5.73 | 5.52 | 5.65 | 234015 | 1322378 | 0.15 | 2.73% |
| 2009-07-01 | 5.45 | 5.53 | 5.40 | 5.50 | 134730 | 734320 | 0.05 | 0.92% |
| 2009-06-30 | 5.62 | 5.63 | 5.41 | 5.45 | 203562 | 1115668 | -0.17 | -3.02% |
| 2009-06-29 | 5.70 | 5.71 | 5.55 | 5.62 | 188624 | 1058730 | -0.07 | -1.23% |
| 2009-06-26 | 5.68 | 5.70 | 5.58 | 5.69 | 121578 | 685350 | 0.04 | 0.71% |
| 2009-06-25 | 5.61 | 5.68 | 5.57 | 5.65 | 121071 | 681574 | 0.06 | 1.07% |
| 2009-06-24 | 5.54 | 5.61 | 5.51 | 5.59 | 102458 | 571356 | 0.05 | 0.90% |
| 2009-06-23 | 5.56 | 5.61 | 5.50 | 5.54 | 118695 | 657922 | -0.07 | -1.25% |
| 2009-06-22 | 5.73 | 5.74 | 5.58 | 5.61 | 160274 | 905651 | -0.11 | -1.92% |
| 2009-06-19 | 5.62 | 5.74 | 5.45 | 5.72 | 391468 | 2193805 | 0.11 | 1.96% |
| N 2009-06-18 | 5.70 | 5.82 | 5.57 | 5.61 | 218543 | 1239806 | -0.09 | -1.58% |
| 2009-06-17 | 5.68 | 5.77 | 5.61 | 5.70 | 90001 | 513169 | 0.07 | 1.24% |
| 2009-06-16 | 5.70 | 5.71 | 5.60 | 5.63 | 146218 | 824202 | -0.14 | -2.43% |
| 2009-06-15 | 5.65 | 5.77 | 5.60 | 5.77 | 90239 | 511928 | 0.12 | 2.12% |
| N 2009-06-12 | 5.88 | 5.88 | 5.60 | 5.65 | 186029 | 1065989 | -0.24 | -4.08% |
| 2009-06-11 | 6.06 | 6.06 | 5.84 | 5.89 | 234535 | 1386130 | -0.19 | -3.12% |
| 2009-06-10 | 6.20 | 6.20 | 6.01 | 6.08 | 195954 | 1191733 | -0.07 | -1.14% |
| 2009-06-09 | 5.80 | 6.18 | 5.79 | 6.15 | 425303 | 2532687 | 0.42 | 7.33% |
| 2009-06-08 | 5.80 | 5.86 | 5.70 | 5.73 | 216071 | 1247995 | -0.04 | -0.69% |
| 2009-06-05 | 5.83 | 5.87 | 5.71 | 5.77 | 111454 | 644335 | -0.07 | -1.20% |
| 2009-06-04 | 5.86 | 5.91 | 5.68 | 5.84 | 187647 | 1084221 | -0.05 | -0.85% |
| 2009-06-03 | 6.02 | 6.09 | 5.85 | 5.89 | 191283 | 1136276 | -0.11 | -1.83% |
| 2009-06-02 | 5.96 | 6.09 | 5.93 | 6.00 | 148986 | 895468 | 0.05 | 0.84% |
| 2009-06-01 | 5.88 | 6.08 | 5.88 | 5.95 | 166353 | 993344 | 0.05 | 0.85% |
| N 2009-05-27 | 6.09 | 6.16 | 5.80 | 5.90 | 205584 | 1220496 | -0.19 | -3.12% |
| 2009-05-26 | 5.88 | 6.20 | 5.80 | 6.09 | 229736 | 1376409 | 0.21 | 3.57% |
