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 | 9.32 | 9.48 | 8.97 | 9.03 | 55963 | 514194 | -0.41 | -4.34% |
| 2009-11-26 | 9.87 | 10.09 | 9.36 | 9.44 | 97070 | 951350 | -0.42 | -4.26% |
| 2009-11-25 | 9.37 | 9.90 | 9.22 | 9.86 | 80466 | 765206 | 0.47 | 5.00% |
| 2009-11-24 | 10.18 | 10.25 | 9.33 | 9.39 | 81920 | 804388 | -0.71 | -7.03% |
| 2009-11-23 | 10.00 | 10.18 | 9.89 | 10.10 | 48713 | 489932 | 0.14 | 1.41% |
| 2009-11-20 | 10.01 | 10.19 | 9.94 | 9.96 | 81872 | 823497 | -0.03 | -0.30% |
| 2009-11-19 | 9.75 | 10.49 | 9.72 | 9.99 | 135094 | 1360531 | 0.26 | 2.67% |
| 2009-11-18 | 9.65 | 9.95 | 9.55 | 9.73 | 83379 | 810408 | -0.01 | -0.10% |
| 2009-11-17 | 9.44 | 9.80 | 9.36 | 9.74 | 105106 | 1006528 | 0.34 | 3.62% |
| 2009-11-16 | 9.33 | 9.45 | 9.29 | 9.40 | 65167 | 611343 | 0.11 | 1.18% |
| 2009-11-13 | 9.23 | 9.33 | 9.08 | 9.29 | 47632 | 438593 | 0.02 | 0.22% |
| 2009-11-12 | 9.25 | 9.39 | 9.20 | 9.27 | 44969 | 417670 | 0.03 | 0.33% |
| 2009-11-11 | 9.18 | 9.28 | 9.14 | 9.24 | 33046 | 304652 | 0.01 | 0.11% |
| 2009-11-10 | 9.31 | 9.36 | 9.21 | 9.23 | 44988 | 417407 | -0.08 | -0.86% |
| 2009-11-09 | 9.41 | 9.58 | 9.18 | 9.31 | 71069 | 662665 | -0.13 | -1.38% |
| 2009-11-06 | 9.32 | 9.47 | 9.20 | 9.44 | 95219 | 887654 | 0.18 | 1.94% |
| 2009-11-05 | 9.15 | 9.34 | 9.08 | 9.26 | 70789 | 652463 | 0.09 | 0.98% |
| 2009-11-04 | 9.05 | 9.20 | 9.01 | 9.17 | 64313 | 587033 | 0.06 | 0.66% |
| 2009-11-03 | 9.09 | 9.19 | 8.90 | 9.11 | 100777 | 910934 | 0.05 | 0.55% |
| 2009-11-02 | 8.66 | 9.11 | 8.50 | 9.06 | 101946 | 916153 | 0.27 | 3.07% |
| 2009-10-30 | 8.94 | 8.98 | 8.68 | 8.79 | 50975 | 451301 | -0.02 | -0.23% |
| 2009-10-29 | 8.86 | 9.15 | 8.74 | 8.81 | 53210 | 477039 | -0.19 | -2.11% |
| 2009-10-28 | 8.73 | 9.06 | 8.68 | 9.00 | 64990 | 578248 | 0.25 | 2.86% |
| 2009-10-27 | 8.88 | 8.99 | 8.67 | 8.75 | 56462 | 499627 | -0.19 | -2.12% |
| 2009-10-26 | 8.93 | 9.02 | 8.85 | 8.94 | 37084 | 331018 | 0.09 | 1.02% |
| 2009-10-23 | 8.90 | 9.08 | 8.82 | 8.85 | 49638 | 444234 | -0.03 | -0.34% |
| 2009-10-22 | 8.90 | 9.05 | 8.76 | 8.88 | 55505 | 493619 | -0.07 | -0.78% |
| 2009-10-21 | 8.73 | 9.07 | 8.68 | 8.95 | 100574 | 889909 | 0.19 | 2.17% |
| 2009-10-20 | 8.63 | 8.78 | 8.51 | 8.76 | 73107 | 633011 | 0.15 | 1.74% |
| 2009-10-19 | 8.53 | 8.70 | 8.45 | 8.61 | 48138 | 413964 | 0.12 | 1.41% |
| 2009-10-16 | 8.58 | 8.60 | 8.32 | 8.49 | 48137 | 406349 | -0.01 | -0.12% |
| 2009-10-15 | 8.73 | 8.81 | 8.46 | 8.50 | 59923 | 515327 | -0.25 | -2.86% |
| 2009-10-14 | 8.68 | 8.85 | 8.60 | 8.75 | 74961 | 653632 | 0.07 | 0.81% |
| 2009-10-13 | 8.51 | 8.79 | 8.51 | 8.68 | 53156 | 459082 | 0.11 | 1.28% |
| 2009-10-12 | 8.62 | 8.85 | 8.48 | 8.57 | 90034 | 778726 | -0.13 | -1.49% |
| 2009-10-09 | 8.52 | 8.77 | 8.41 | 8.70 | 77784 | 671238 | 0.22 | 2.59% |
| 2009-09-30 | 8.26 | 8.55 | 8.22 | 8.48 | 90044 | 760864 | 0.22 | 2.66% |
| 2009-09-29 | 8.08 | 8.37 | 7.83 | 8.26 | 55495 | 451439 | 0.11 | 1.35% |
| 2009-09-28 | 8.29 | 8.44 | 8.14 | 8.15 | 53045 | 439825 | -0.18 | -2.16% |
| 2009-09-25 | 8.30 | 8.45 | 8.09 | 8.33 | 64356 | 530332 | -0.12 | -1.42% |
| 2009-09-24 | 8.19 | 8.61 | 8.01 | 8.45 | 128426 | 1085503 | 0.21 | 2.55% |
| 2009-09-23 | 7.98 | 8.45 | 7.85 | 8.24 | 87840 | 721026 | 0.22 | 2.74% |
| 2009-09-22 | 8.22 | 8.35 | 8.02 | 8.02 | 36479 | 299862 | -0.23 | -2.79% |
| 2009-09-21 | 7.91 | 8.35 | 7.85 | 8.25 | 53055 | 430781 | 0.23 | 2.87% |
| 2009-09-18 | 8.15 | 8.37 | 7.99 | 8.02 | 56070 | 459681 | -0.13 | -1.59% |
| 2009-09-17 | 7.97 | 8.19 | 7.97 | 8.15 | 43265 | 351378 | 0.18 | 2.26% |
| 2009-09-16 | 8.02 | 8.05 | 7.84 | 7.97 | 34359 | 273381 | 0.00 | 0.00% |
| 2009-09-15 | 7.95 | 8.04 | 7.86 | 7.97 | 39197 | 312190 | 0.02 | 0.25% |
| 2009-09-14 | 7.80 | 7.98 | 7.76 | 7.95 | 40771 | 321606 | 0.15 | 1.92% |
| 2009-09-11 | 7.66 | 7.82 | 7.61 | 7.80 | 25517 | 197835 | 0.10 | 1.30% |
| 2009-09-10 | 7.75 | 7.75 | 7.57 | 7.70 | 22747 | 173882 | -0.03 | -0.39% |
| 2009-09-09 | 7.70 | 7.80 | 7.64 | 7.73 | 23949 | 184689 | -0.01 | -0.13% |
| 2009-09-08 | 7.69 | 7.78 | 7.56 | 7.74 | 26802 | 205891 | 0.01 | 0.13% |
| 2009-09-07 | 7.66 | 7.99 | 7.65 | 7.73 | 47592 | 372527 | 0.08 | 1.05% |
| 2009-09-04 | 7.49 | 7.80 | 7.42 | 7.65 | 33856 | 256922 | 0.11 | 1.46% |
| 2009-09-03 | 7.13 | 7.54 | 7.11 | 7.54 | 35029 | 258056 | 0.40 | 5.60% |
| 2009-09-02 | 7.13 | 7.20 | 7.00 | 7.14 | 18871 | 134314 | 0.01 | 0.14% |
| N 2009-09-01 | 7.02 | 7.25 | 7.02 | 7.13 | 35704 | 254709 | -0.45 | -5.94% |
| 2009-08-28 | 7.92 | 7.95 | 7.53 | 7.58 | 36370 | 278730 | -0.34 | -4.29% |
| 2009-08-27 | 7.70 | 8.08 | 7.66 | 7.92 | 56713 | 449342 | 0.15 | 1.93% |
| 2009-08-26 | 7.42 | 7.85 | 7.38 | 7.77 | 46225 | 354049 | 0.31 | 4.16% |
| 2009-08-25 | 7.63 | 7.63 | 7.31 | 7.46 | 43356 | 321972 | -0.17 | -2.23% |
| 2009-08-24 | 7.47 | 7.71 | 7.45 | 7.63 | 59880 | 454195 | 0.23 | 3.11% |
| 2009-08-21 | 7.20 | 7.45 | 7.16 | 7.40 | 33496 | 245587 | 0.21 | 2.92% |
| 2009-08-20 | 7.10 | 7.22 | 6.91 | 7.19 | 28687 | 203979 | 0.24 | 3.45% |
| 2009-08-19 | 7.30 | 7.48 | 6.91 | 6.95 | 35620 | 258463 | -0.37 | -5.05% |
| 2009-08-18 | 7.14 | 7.35 | 7.14 | 7.32 | 24180 | 175304 | 0.18 | 2.52% |
| 2009-08-17 | 7.52 | 7.64 | 7.12 | 7.14 | 34037 | 251225 | -0.46 | -6.05% |
| 2009-08-14 | 8.24 | 8.29 | 7.60 | 7.60 | 47616 | 374450 | -0.63 | -7.66% |
| 2009-08-13 | 8.22 | 8.43 | 8.11 | 8.23 | 21986 | 181857 | 0.02 | 0.24% |
| 2009-08-12 | 8.70 | 8.76 | 8.18 | 8.21 | 37042 | 312487 | -0.56 | -6.38% |
| 2009-08-11 | 8.65 | 8.80 | 8.58 | 8.77 | 37665 | 327886 | 0.18 | 2.10% |
| 2009-08-10 | 8.57 | 8.68 | 8.44 | 8.59 | 36322 | 311607 | 0.09 | 1.06% |
| N 2009-08-07 | 8.94 | 9.11 | 8.44 | 8.50 | 61292 | 541258 | -0.52 | -5.76% |
| N 2009-08-06 | 8.89 | 9.16 | 8.70 | 9.02 | 82404 | 735904 | 0.06 | 0.67% |
| N 2009-08-05 | 8.72 | 9.00 | 8.68 | 8.96 | 99814 | 886482 | 0.21 | 2.40% |
| N 2009-08-04 | 8.70 | 8.78 | 8.50 | 8.75 | 57664 | 499005 | 0.00 | 0.00% |
| N 2009-08-03 | 8.66 | 8.81 | 8.50 | 8.75 | 72069 | 623406 | 0.10 | 1.16% |
| 2009-07-31 | 8.53 | 8.70 | 8.48 | 8.65 | 57773 | 496891 | 0.10 | 1.17% |
| 2009-07-30 | 8.54 | 8.70 | 8.00 | 8.55 | 49600 | 418808 | 0.00 | 0.00% |
| N 2009-07-29 | 9.14 | 9.48 | 8.37 | 8.55 | 76392 | 685209 | -0.67 | -7.27% |
| N 2009-07-28 | 9.09 | 9.30 | 8.95 | 9.22 | 67952 | 623568 | 0.12 | 1.32% |
| 2009-07-27 | 8.93 | 9.15 | 8.91 | 9.10 | 58978 | 533130 | 0.10 | 1.11% |
| 2009-07-24 | 8.92 | 9.05 | 8.58 | 9.00 | 59038 | 524244 | 0.05 | 0.56% |
| 2009-07-23 | 8.83 | 8.99 | 8.76 | 8.95 | 41989 | 372277 | 0.05 | 0.56% |
| 2009-07-22 | 8.73 | 8.90 | 8.73 | 8.90 | 44861 | 394698 | 0.10 | 1.14% |
| 2009-07-21 | 9.09 | 9.10 | 8.70 | 8.80 | 67945 | 603092 | -0.30 | -3.30% |
| 2009-07-20 | 9.06 | 9.15 | 8.94 | 9.10 | 57461 | 518912 | 0.04 | 0.44% |
| 2009-07-17 | 9.27 | 9.28 | 8.90 | 9.06 | 38737 | 351768 | -0.14 | -1.52% |
| 2009-07-16 | 9.03 | 9.30 | 8.88 | 9.20 | 86111 | 786396 | 0.15 | 1.66% |
| 2009-07-15 | 8.94 | 9.18 | 8.85 | 9.05 | 77175 | 695115 | 0.11 | 1.23% |
| 2009-07-14 | 8.71 | 9.08 | 8.71 | 8.94 | 58836 | 525063 | 0.20 | 2.29% |
| 2009-07-13 | 8.65 | 8.86 | 8.62 | 8.74 | 50659 | 444407 | 0.06 | 0.69% |
| 2009-07-10 | 8.77 | 8.85 | 8.61 | 8.68 | 73178 | 640675 | -0.10 | -1.14% |
| N 2009-07-09 | 9.01 | 9.22 | 8.61 | 8.78 | 116119 | 1018453 | -0.18 | -2.01% |
| 2009-07-03 | 8.67 | 9.19 | 8.57 | 8.96 | 114730 | 1025618 | 0.20 | 2.28% |
| 2009-07-02 | 8.24 | 9.00 | 8.17 | 8.76 | 136817 | 1190908 | 0.49 | 5.92% |
| 2009-07-01 | 8.15 | 8.33 | 8.10 | 8.27 | 33523 | 275370 | 0.13 | 1.60% |
| 2009-06-30 | 8.37 | 8.46 | 8.10 | 8.14 | 38100 | 313629 | -0.23 | -2.75% |
| 2009-06-29 | 8.42 | 8.57 | 8.31 | 8.37 | 33690 | 284061 | 0.02 | 0.24% |
| 2009-06-26 | 8.29 | 8.60 | 8.26 | 8.35 | 65867 | 556062 | 0.05 | 0.60% |
| 2009-06-25 | 8.31 | 8.37 | 8.22 | 8.30 | 39064 | 323403 | 0.04 | 0.48% |
| 2009-06-24 | 8.08 | 8.39 | 8.08 | 8.26 | 43922 | 362876 | 0.19 | 2.35% |
| 2009-06-23 | 8.10 | 8.22 | 8.00 | 8.07 | 26060 | 211120 | -0.18 | -2.18% |
| 2009-06-22 | 8.25 | 8.34 | 8.05 | 8.25 | 55742 | 456675 | 0.03 | 0.36% |
| 2009-06-19 | 8.42 | 8.68 | 8.20 | 8.22 | 81108 | 686959 | -0.16 | -1.91% |
| N 2009-06-18 | 8.37 | 8.45 | 8.23 | 8.38 | 54194 | 451640 | 0.02 | 0.24% |
| N 2009-06-17 | 8.16 | 8.45 | 8.07 | 8.36 | 76501 | 635747 | 0.14 | 1.70% |
| 2009-06-16 | 8.18 | 8.33 | 8.04 | 8.22 | 39661 | 323908 | 0.04 | 0.49% |
| 2009-06-15 | 7.95 | 8.27 | 7.84 | 8.18 | 52787 | 429153 | 0.28 | 3.54% |
| 2009-06-12 | 8.03 | 8.24 | 7.85 | 7.90 | 42099 | 339795 | -0.14 | -1.74% |
| 2009-06-11 | 8.10 | 8.14 | 7.95 | 8.04 | 35026 | 281939 | -0.09 | -1.11% |
| 2009-06-10 | 8.15 | 8.15 | 7.98 | 8.13 | 57103 | 459285 | 0.00 | 0.00% |
| 2009-06-09 | 7.88 | 8.15 | 7.77 | 8.13 | 67384 | 540105 | 0.27 | 3.44% |
| 2009-06-08 | 7.83 | 7.91 | 7.74 | 7.86 | 33047 | 258907 | 0.03 | 0.38% |
| 2009-06-05 | 7.81 | 7.96 | 7.80 | 7.83 | 34878 | 274765 | -0.04 | -0.51% |
| 2009-06-04 | 7.80 | 7.89 | 7.65 | 7.87 | 36924 | 286981 | 0.06 | 0.77% |
| 2009-06-03 | 7.86 | 7.90 | 7.77 | 7.81 | 47680 | 372620 | -0.06 | -0.76% |
| 2009-06-02 | 7.96 | 8.08 | 7.84 | 7.87 | 40630 | 323173 | -0.13 | -1.62% |
| 2009-06-01 | 7.95 | 8.07 | 7.83 | 8.00 | 57742 | 460225 | 0.13 | 1.65% |
