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 | 9.35 | 9.73 | 9.32 | 9.41 | 280939 | 2676618 | 0.00 | 0.00% |
| 2009-11-26 | 9.91 | 9.91 | 9.32 | 9.41 | 332659 | 3203111 | -0.49 | -4.95% |
| 2009-11-25 | 9.60 | 9.94 | 9.57 | 9.90 | 280290 | 2733596 | 0.22 | 2.27% |
| 2009-11-24 | 10.33 | 10.36 | 9.55 | 9.68 | 467678 | 4685116 | -0.59 | -5.75% |
| 2009-11-23 | 10.21 | 10.27 | 10.02 | 10.27 | 371402 | 3762803 | 0.01 | 0.10% |
| 2009-11-20 | 10.47 | 10.54 | 10.22 | 10.26 | 399324 | 4134882 | -0.09 | -0.87% |
| 2009-11-19 | 10.16 | 10.40 | 10.06 | 10.35 | 410022 | 4226462 | 0.28 | 2.78% |
| 2009-11-18 | 10.04 | 10.23 | 9.90 | 10.07 | 302074 | 3039655 | 0.03 | 0.30% |
| 2009-11-17 | 10.06 | 10.24 | 10.03 | 10.04 | 342128 | 3461650 | 0.01 | 0.10% |
| 2009-11-16 | 9.84 | 10.09 | 9.83 | 10.03 | 427631 | 4258433 | 0.29 | 2.98% |
| 2009-11-13 | 9.60 | 9.74 | 9.49 | 9.74 | 286105 | 2757968 | 0.12 | 1.25% |
| 2009-11-12 | 9.60 | 9.75 | 9.54 | 9.62 | 252891 | 2437260 | 0.10 | 1.05% |
| 2009-11-11 | 9.62 | 9.62 | 9.44 | 9.52 | 246141 | 2343593 | -0.12 | -1.25% |
| 2009-11-10 | 9.76 | 9.85 | 9.62 | 9.64 | 267466 | 2594149 | -0.04 | -0.41% |
| 2009-11-09 | 9.65 | 9.87 | 9.60 | 9.68 | 302494 | 2941850 | 0.08 | 0.83% |
| 2009-11-06 | 9.73 | 9.77 | 9.57 | 9.60 | 315255 | 3048054 | -0.08 | -0.83% |
| 2009-11-05 | 9.40 | 9.70 | 9.33 | 9.68 | 402308 | 3836751 | 0.31 | 3.31% |
| 2009-11-04 | 9.45 | 9.49 | 9.32 | 9.37 | 247283 | 2324564 | -0.04 | -0.42% |
| 2009-11-03 | 9.22 | 9.48 | 9.15 | 9.41 | 314945 | 2944672 | 0.19 | 2.06% |
| 2009-11-02 | 8.90 | 9.28 | 8.70 | 9.22 | 212380 | 1911745 | 0.19 | 2.10% |
| 2009-10-30 | 9.10 | 9.17 | 9.01 | 9.03 | 125421 | 1142017 | 0.03 | 0.33% |
| 2009-10-29 | 9.05 | 9.14 | 8.99 | 9.00 | 106726 | 966286 | -0.20 | -2.17% |
| 2009-10-28 | 8.87 | 9.20 | 8.86 | 9.20 | 174361 | 1584641 | 0.28 | 3.14% |
| 2009-10-27 | 9.15 | 9.20 | 8.90 | 8.92 | 165676 | 1502446 | -0.29 | -3.15% |
| 2009-10-26 | 9.32 | 9.32 | 9.15 | 9.21 | 122773 | 1131324 | -0.08 | -0.86% |
| 2009-10-23 | 9.19 | 9.40 | 9.19 | 9.29 | 220379 | 2056895 | 0.10 | 1.09% |
| 2009-10-22 | 9.17 | 9.30 | 9.17 | 9.19 | 130896 | 1208628 | -0.03 | -0.33% |
| 2009-10-21 | 9.44 | 9.44 | 9.21 | 9.22 | 206320 | 1920037 | -0.21 | -2.23% |
| 2009-10-20 | 9.53 | 9.57 | 9.32 | 9.43 | 274193 | 2581400 | 0.02 | 0.21% |
| 2009-10-19 | 9.25 | 9.47 | 9.21 | 9.41 | 267732 | 2504898 | 0.11 | 1.18% |
| 2009-10-16 | 9.28 | 9.36 | 9.13 | 9.30 | 200462 | 1853072 | 0.10 | 1.09% |
| 2009-10-15 | 9.29 | 9.32 | 9.07 | 9.20 | 240243 | 2205097 | -0.01 | -0.11% |
| 2009-10-14 | 9.31 | 9.47 | 9.15 | 9.21 | 397387 | 3696559 | -0.04 | -0.43% |
| 2009-10-13 | 9.00 | 9.48 | 9.00 | 9.25 | 439877 | 4064612 | 0.62 | 7.18% |
| 2009-10-12 | 8.69 | 8.69 | 8.52 | 8.63 | 94785 | 815352 | -0.01 | -0.12% |
| 2009-10-09 | 8.38 | 8.70 | 8.33 | 8.64 | 110055 | 939694 | 0.41 | 4.98% |
| 2009-09-30 | 8.12 | 8.28 | 8.08 | 8.23 | 92287 | 756463 | 0.25 | 3.13% |
| 2009-09-29 | 8.11 | 8.15 | 7.78 | 7.98 | 93171 | 741926 | -0.12 | -1.48% |
| 2009-09-28 | 8.38 | 8.45 | 8.09 | 8.10 | 65495 | 542367 | -0.21 | -2.53% |
| 2009-09-25 | 8.32 | 8.46 | 8.26 | 8.31 | 70478 | 588650 | 0.00 | 0.00% |
| 2009-09-24 | 8.30 | 8.47 | 8.09 | 8.31 | 121960 | 1010382 | -0.08 | -0.95% |
| 2009-09-23 | 8.80 | 8.91 | 8.30 | 8.39 | 197075 | 1684934 | -0.41 | -4.66% |
| N 2009-09-22 | 9.08 | 9.08 | 8.80 | 8.80 | 147928 | 1319561 | -0.23 | -2.55% |
| 2009-09-21 | 8.85 | 9.15 | 8.75 | 9.03 | 168635 | 1512937 | 0.09 | 1.01% |
| 2009-09-18 | 9.40 | 9.43 | 8.80 | 8.94 | 217406 | 1987495 | -0.43 | -4.59% |
| 2009-09-17 | 9.31 | 9.43 | 9.21 | 9.37 | 185446 | 1733446 | 0.05 | 0.54% |
| 2009-09-16 | 9.35 | 9.55 | 9.20 | 9.32 | 267532 | 2508848 | 0.14 | 1.52% |
| 2009-09-15 | 9.10 | 9.32 | 9.02 | 9.18 | 167240 | 1539151 | 0.10 | 1.10% |
| 2009-09-14 | 8.91 | 9.12 | 8.91 | 9.08 | 166135 | 1499864 | 0.21 | 2.37% |
| 2009-09-11 | 8.77 | 9.02 | 8.77 | 8.87 | 128002 | 1142754 | 0.13 | 1.49% |
| 2009-09-10 | 8.93 | 8.96 | 8.72 | 8.74 | 118139 | 1040990 | -0.20 | -2.24% |
| N 2009-09-09 | 9.02 | 9.07 | 8.81 | 8.94 | 201622 | 1800883 | -0.04 | -0.45% |
| N 2009-09-08 | 8.51 | 9.04 | 8.45 | 8.98 | 317028 | 2789512 | 0.51 | 6.02% |
| N 2009-09-07 | 8.49 | 8.64 | 8.38 | 8.47 | 147439 | 1257914 | -0.02 | -0.24% |
| 2009-09-04 | 8.36 | 8.55 | 8.31 | 8.49 | 135196 | 1140359 | 0.11 | 1.31% |
| 2009-09-03 | 8.06 | 8.46 | 8.01 | 8.38 | 161152 | 1329849 | 0.31 | 3.84% |
| 2009-09-02 | 7.96 | 8.08 | 7.84 | 8.07 | 87692 | 698932 | 0.14 | 1.76% |
| 2009-09-01 | 7.87 | 8.09 | 7.81 | 7.93 | 92087 | 732130 | 0.04 | 0.51% |
| 2009-08-31 | 8.48 | 8.55 | 7.87 | 7.89 | 211254 | 1721636 | -0.70 | -8.15% |
| 2009-08-28 | 8.83 | 8.92 | 8.57 | 8.59 | 129747 | 1125908 | -0.32 | -3.59% |
| 2009-08-27 | 8.92 | 9.10 | 8.77 | 8.91 | 160175 | 1429436 | -0.06 | -0.67% |
| 2009-08-26 | 8.73 | 9.16 | 8.64 | 8.97 | 240727 | 2149606 | 0.16 | 1.82% |
| 2009-08-25 | 8.71 | 8.93 | 8.50 | 8.81 | 280228 | 2453632 | 0.13 | 1.50% |
| 2009-08-24 | 8.70 | 8.75 | 8.52 | 8.68 | 171414 | 1482192 | 0.02 | 0.23% |
| 2009-08-21 | 8.57 | 8.72 | 8.45 | 8.66 | 172123 | 1476835 | 0.13 | 1.52% |
| 2009-08-20 | 8.18 | 8.57 | 8.18 | 8.53 | 172127 | 1448237 | 0.36 | 4.41% |
| 2009-08-19 | 8.70 | 8.73 | 8.08 | 8.17 | 140937 | 1188394 | -0.50 | -5.77% |
| 2009-08-18 | 8.30 | 8.74 | 8.25 | 8.67 | 158419 | 1353255 | 0.25 | 2.97% |
| 2009-08-17 | 8.94 | 8.94 | 8.41 | 8.42 | 216538 | 1877156 | -0.58 | -6.44% |
| 2009-08-14 | 9.49 | 9.51 | 9.00 | 9.00 | 211842 | 1945041 | -0.48 | -5.06% |
| 2009-08-13 | 9.50 | 9.61 | 9.22 | 9.48 | 189222 | 1778675 | -0.01 | -0.10% |
| 2009-08-12 | 10.11 | 10.12 | 9.46 | 9.49 | 262365 | 2545108 | -0.55 | -5.48% |
| N 2009-08-11 | 10.16 | 10.19 | 9.95 | 10.04 | 139443 | 1401351 | -0.03 | -0.30% |
| 2009-08-10 | 10.01 | 10.20 | 9.89 | 10.07 | 248571 | 2497283 | 0.17 | 1.72% |
| N 2009-08-07 | 10.20 | 10.38 | 9.84 | 9.90 | 287044 | 2889409 | -0.35 | -3.42% |
| 2009-08-06 | 10.29 | 10.50 | 9.92 | 10.25 | 341957 | 3490243 | -0.13 | -1.25% |
| 2009-08-05 | 10.69 | 10.71 | 10.21 | 10.38 | 350138 | 3664007 | -0.37 | -3.44% |
| 2009-08-04 | 10.81 | 10.96 | 10.47 | 10.75 | 429086 | 4603040 | -0.01 | -0.09% |
| 2009-08-03 | 10.60 | 10.99 | 10.60 | 10.76 | 552139 | 5969422 | 0.20 | 1.89% |
| 2009-07-31 | 10.15 | 10.65 | 10.05 | 10.56 | 594995 | 6224759 | 0.48 | 4.76% |
| 2009-07-30 | 10.06 | 10.21 | 9.59 | 10.08 | 433763 | 4315352 | 0.15 | 1.51% |
| 2009-07-29 | 10.52 | 10.80 | 9.52 | 9.93 | 610373 | 6284583 | -0.65 | -6.14% |
| N 2009-07-28 | 10.38 | 10.85 | 10.11 | 10.58 | 616044 | 6439472 | 0.25 | 2.42% |
| N 2009-07-27 | 10.36 | 10.55 | 10.18 | 10.33 | 566545 | 5846250 | 0.07 | 0.68% |
| N 2009-07-24 | 10.41 | 10.60 | 10.00 | 10.26 | 972839 | 10013041 | 0.32 | 3.22% |
| N 2009-07-22 | 9.39 | 10.12 | 9.39 | 9.94 | 694371 | 6822044 | 0.58 | 6.20% |
| N 2009-07-21 | 9.73 | 9.89 | 9.30 | 9.36 | 614454 | 5906675 | -0.33 | -3.41% |
| 2009-07-20 | 9.00 | 9.79 | 9.00 | 9.69 | 853735 | 8103817 | 0.75 | 8.39% |
| 2009-07-17 | 8.97 | 9.03 | 8.86 | 8.94 | 270656 | 2415259 | -0.04 | -0.45% |
| 2009-07-16 | 9.19 | 9.25 | 8.97 | 8.98 | 309035 | 2808016 | -0.17 | -1.86% |
| 2009-07-15 | 9.19 | 9.22 | 9.03 | 9.15 | 362479 | 3307216 | -0.01 | -0.11% |
| 2009-07-14 | 8.89 | 9.22 | 8.88 | 9.16 | 450393 | 4076286 | 0.31 | 3.50% |
| 2009-07-13 | 8.88 | 8.95 | 8.80 | 8.85 | 215443 | 1916356 | -0.03 | -0.34% |
| 2009-07-10 | 9.07 | 9.09 | 8.88 | 8.88 | 258335 | 2314575 | -0.17 | -1.88% |
| 2009-07-09 | 8.92 | 9.10 | 8.79 | 9.05 | 362079 | 3241475 | 0.14 | 1.57% |
| 2009-07-08 | 8.82 | 8.95 | 8.76 | 8.91 | 287224 | 2552018 | 0.09 | 1.02% |
| 2009-07-07 | 8.78 | 8.95 | 8.77 | 8.82 | 317877 | 2824057 | 0.06 | 0.69% |
| 2009-07-06 | 8.75 | 8.78 | 8.64 | 8.76 | 267540 | 2332461 | 0.03 | 0.34% |
| 2009-07-03 | 8.57 | 8.76 | 8.52 | 8.73 | 335355 | 2903427 | 0.19 | 2.23% |
| 2009-07-02 | 8.60 | 8.64 | 8.50 | 8.54 | 192511 | 1644776 | -0.03 | -0.35% |
| N 2009-07-01 | 8.52 | 8.60 | 8.46 | 8.57 | 149138 | 1269005 | 0.06 | 0.70% |
| 2009-06-30 | 8.63 | 8.67 | 8.50 | 8.51 | 129850 | 1112340 | -0.02 | -0.23% |
| 2009-06-26 | 8.62 | 8.65 | 8.46 | 8.53 | 145168 | 1235893 | -0.04 | -0.47% |
| 2009-06-25 | 8.61 | 8.71 | 8.55 | 8.57 | 138651 | 1194930 | -0.05 | -0.58% |
| 2009-06-24 | 8.50 | 8.64 | 8.48 | 8.62 | 155250 | 1330266 | 0.12 | 1.41% |
| 2009-06-23 | 8.50 | 8.59 | 8.46 | 8.50 | 134150 | 1142967 | -0.07 | -0.82% |
| 2009-06-22 | 8.64 | 8.74 | 8.55 | 8.57 | 176784 | 1529116 | -0.01 | -0.12% |
| 2009-06-19 | 8.68 | 8.68 | 8.50 | 8.58 | 218214 | 1872839 | -0.10 | -1.15% |
| 2009-06-18 | 8.60 | 8.72 | 8.55 | 8.68 | 245116 | 2115694 | 0.10 | 1.17% |
| N 2009-06-17 | 8.50 | 8.62 | 8.41 | 8.58 | 176261 | 1500999 | 0.02 | 0.23% |
| 2009-06-16 | 8.61 | 8.68 | 8.55 | 8.56 | 116411 | 1000757 | -0.13 | -1.50% |
| 2009-06-15 | 8.60 | 8.74 | 8.53 | 8.69 | 95475 | 825341 | 0.13 | 1.52% |
| 2009-06-12 | 8.69 | 8.80 | 8.55 | 8.56 | 185556 | 1610495 | -0.15 | -1.72% |
| 2009-06-11 | 8.91 | 8.94 | 8.70 | 8.71 | 190059 | 1671221 | -0.17 | -1.91% |
| 2009-06-10 | 8.86 | 8.96 | 8.85 | 8.88 | 147197 | 1309305 | 0.02 | 0.23% |
| 2009-06-09 | 8.79 | 8.89 | 8.65 | 8.86 | 170920 | 1497840 | 0.07 | 0.80% |
| 2009-06-08 | 8.95 | 8.99 | 8.78 | 8.79 | 216361 | 1913392 | -0.14 | -1.57% |
| N 2009-06-05 | 9.19 | 9.20 | 8.90 | 8.93 | 337373 | 3047424 | -0.31 | -3.35% |
| 2009-06-04 | 8.91 | 9.34 | 8.83 | 9.24 | 471200 | 4281509 | 0.34 | 3.82% |
| 2009-06-03 | 8.99 | 9.01 | 8.79 | 8.90 | 317036 | 2814474 | -0.07 | -0.78% |
| 2009-06-02 | 9.10 | 9.13 | 8.93 | 8.97 | 283119 | 2549071 | -0.10 | -1.10% |
| 2009-06-01 | 9.03 | 9.15 | 8.91 | 9.07 | 259235 | 2341550 | 0.04 | 0.44% |
| 2009-05-27 | 9.20 | 9.20 | 8.83 | 9.03 | 319766 | 2878055 | -0.13 | -1.42% |
