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 | 9.74 | 9.95 | 9.64 | 9.75 | 38495 | 377445 | -0.03 | -0.31% |
| 2009-11-26 | 10.26 | 10.42 | 9.70 | 9.78 | 63151 | 640294 | -0.48 | -4.68% |
| 2009-11-25 | 9.88 | 10.27 | 9.88 | 10.26 | 63837 | 644546 | 0.37 | 3.74% |
| 2009-11-24 | 10.53 | 10.66 | 9.83 | 9.89 | 70486 | 725003 | -0.64 | -6.08% |
| 2009-11-23 | 10.40 | 10.54 | 10.33 | 10.53 | 51429 | 537653 | 0.15 | 1.45% |
| 2009-11-20 | 10.28 | 10.78 | 10.23 | 10.38 | 67724 | 712328 | 0.08 | 0.78% |
| 2009-11-19 | 10.11 | 10.39 | 10.11 | 10.30 | 54130 | 555169 | 0.20 | 1.98% |
| 2009-11-18 | 10.20 | 10.30 | 10.00 | 10.10 | 51812 | 524258 | -0.10 | -0.98% |
| 2009-11-17 | 10.10 | 10.29 | 10.06 | 10.20 | 69602 | 708016 | 0.10 | 0.99% |
| 2009-11-16 | 10.06 | 10.25 | 10.05 | 10.10 | 110010 | 1112091 | 0.14 | 1.41% |
| 2009-11-13 | 9.63 | 9.96 | 9.61 | 9.96 | 80397 | 791323 | 0.26 | 2.68% |
| 2009-11-12 | 9.42 | 9.80 | 9.42 | 9.70 | 59245 | 571042 | 0.25 | 2.65% |
| 2009-11-11 | 9.52 | 9.52 | 9.35 | 9.45 | 27390 | 258127 | -0.08 | -0.84% |
| 2009-11-10 | 9.46 | 9.60 | 9.44 | 9.53 | 43936 | 417335 | 0.07 | 0.74% |
| 2009-11-09 | 9.50 | 9.54 | 9.38 | 9.46 | 30107 | 284794 | 0.02 | 0.21% |
| 2009-11-06 | 9.41 | 9.56 | 9.38 | 9.44 | 44270 | 419388 | 0.05 | 0.53% |
| 2009-11-05 | 9.32 | 9.45 | 9.29 | 9.39 | 26073 | 244345 | 0.07 | 0.75% |
| 2009-11-04 | 9.28 | 9.40 | 9.26 | 9.32 | 34011 | 317061 | 0.07 | 0.76% |
| 2009-11-03 | 9.13 | 9.33 | 9.10 | 9.25 | 31914 | 295018 | 0.08 | 0.87% |
| 2009-11-02 | 8.80 | 9.19 | 8.78 | 9.17 | 21313 | 191909 | 0.25 | 2.80% |
| 2009-10-30 | 8.91 | 9.03 | 8.85 | 8.92 | 14245 | 127654 | 0.08 | 0.91% |
| 2009-10-29 | 8.96 | 8.96 | 8.80 | 8.84 | 14655 | 130206 | -0.21 | -2.32% |
| 2009-10-28 | 9.00 | 9.09 | 8.90 | 9.05 | 14774 | 132957 | 0.01 | 0.11% |
| 2009-10-27 | 9.30 | 9.41 | 9.03 | 9.04 | 24556 | 225491 | -0.27 | -2.90% |
| 2009-10-26 | 9.39 | 9.51 | 9.24 | 9.31 | 22629 | 211242 | -0.07 | -0.75% |
| 2009-10-23 | 9.30 | 9.41 | 9.27 | 9.38 | 26381 | 246846 | 0.11 | 1.19% |
| 2009-10-22 | 9.26 | 9.34 | 9.16 | 9.27 | 18925 | 175268 | -0.02 | -0.21% |
| 2009-10-21 | 9.28 | 9.37 | 9.21 | 9.29 | 25397 | 236272 | 0.01 | 0.11% |
| 2009-10-20 | 9.18 | 9.36 | 9.12 | 9.28 | 27263 | 252298 | 0.13 | 1.42% |
| 2009-10-19 | 9.04 | 9.16 | 8.97 | 9.15 | 20746 | 188482 | 0.12 | 1.33% |
| 2009-10-16 | 9.11 | 9.11 | 8.85 | 9.03 | 16189 | 145603 | -0.06 | -0.66% |
| 2009-10-15 | 9.07 | 9.13 | 9.02 | 9.09 | 16851 | 152813 | 0.03 | 0.33% |
| 2009-10-14 | 9.00 | 9.13 | 8.98 | 9.06 | 23818 | 215707 | 0.08 | 0.89% |
| 2009-10-13 | 8.94 | 9.05 | 8.86 | 8.98 | 11818 | 105738 | 0.09 | 1.01% |
| 2009-10-12 | 8.88 | 9.06 | 8.86 | 8.92 | 17054 | 152651 | 0.00 | 0.00% |
| 2009-10-09 | 8.70 | 8.92 | 8.70 | 8.92 | 17004 | 150160 | 0.34 | 3.96% |
| 2009-09-30 | 8.75 | 8.78 | 8.55 | 8.58 | 7527 | 65204 | 0.02 | 0.23% |
| 2009-09-29 | 8.62 | 8.78 | 8.33 | 8.56 | 14963 | 128288 | -0.12 | -1.38% |
| 2009-09-28 | 9.11 | 9.14 | 8.50 | 8.68 | 15277 | 136136 | -0.38 | -4.19% |
| 2009-09-25 | 8.96 | 9.13 | 8.91 | 9.06 | 11596 | 104900 | 0.15 | 1.68% |
| 2009-09-24 | 9.16 | 9.18 | 8.80 | 8.91 | 19524 | 176030 | -0.22 | -2.41% |
| 2009-09-23 | 9.60 | 9.79 | 8.90 | 9.13 | 32722 | 306237 | -0.50 | -5.19% |
| 2009-09-22 | 9.86 | 10.17 | 9.61 | 9.63 | 63927 | 635242 | -0.21 | -2.13% |
| 2009-09-21 | 9.49 | 9.88 | 9.20 | 9.84 | 39221 | 377076 | 0.35 | 3.69% |
| 2009-09-18 | 9.78 | 9.96 | 9.46 | 9.49 | 48212 | 471438 | -0.31 | -3.16% |
| 2009-09-17 | 9.71 | 9.88 | 9.70 | 9.80 | 56756 | 556548 | 0.00 | 0.00% |
| 2009-09-16 | 9.48 | 9.87 | 9.38 | 9.80 | 77043 | 747416 | 0.28 | 2.94% |
| 2009-09-15 | 9.42 | 9.58 | 9.27 | 9.52 | 47255 | 446113 | 0.11 | 1.17% |
| 2009-09-14 | 9.25 | 9.43 | 9.21 | 9.41 | 55006 | 515526 | 0.16 | 1.73% |
| 2009-09-11 | 9.19 | 9.40 | 9.19 | 9.25 | 21734 | 201956 | -0.01 | -0.11% |
| 2009-09-10 | 9.23 | 9.34 | 9.10 | 9.26 | 17804 | 164140 | -0.07 | -0.75% |
| 2009-09-09 | 9.46 | 9.53 | 9.25 | 9.33 | 25462 | 237953 | -0.21 | -2.20% |
| 2009-09-08 | 9.33 | 9.67 | 9.09 | 9.54 | 43376 | 410686 | 0.18 | 1.92% |
| 2009-09-07 | 9.35 | 9.53 | 9.26 | 9.36 | 39986 | 376051 | 0.03 | 0.32% |
| 2009-09-04 | 9.37 | 9.55 | 9.17 | 9.33 | 43094 | 403174 | -0.17 | -1.79% |
| 2009-09-03 | 9.01 | 9.60 | 9.00 | 9.50 | 60356 | 564872 | 0.16 | 1.71% |
| 2009-09-02 | 8.90 | 9.42 | 8.74 | 9.34 | 80180 | 740376 | 0.26 | 2.86% |
| 2009-09-01 | 8.16 | 9.13 | 8.16 | 9.08 | 35706 | 301293 | 0.77 | 9.27% |
| 2009-08-31 | 8.77 | 8.77 | 8.30 | 8.31 | 18769 | 159660 | -0.56 | -6.31% |
| 2009-08-28 | 9.15 | 9.34 | 8.87 | 8.87 | 38539 | 351363 | -0.10 | -1.11% |
| 2009-08-27 | 8.98 | 9.15 | 8.78 | 8.97 | 21755 | 195178 | -0.04 | -0.44% |
| N 2009-08-26 | 8.72 | 9.08 | 8.63 | 9.01 | 20901 | 186975 | 0.25 | 2.85% |
| 2009-08-25 | 8.79 | 8.96 | 8.50 | 8.76 | 26597 | 232905 | -0.07 | -0.79% |
| N 2009-08-24 | 8.77 | 8.86 | 8.62 | 8.83 | 17801 | 156433 | 0.08 | 0.91% |
| 2009-08-21 | 8.52 | 8.82 | 8.43 | 8.75 | 19926 | 173442 | 0.24 | 2.82% |
| 2009-08-20 | 8.20 | 8.53 | 8.20 | 8.51 | 16442 | 138463 | 0.21 | 2.53% |
| 2009-08-19 | 8.60 | 8.67 | 8.08 | 8.30 | 14189 | 119523 | -0.30 | -3.49% |
| 2009-08-18 | 8.38 | 8.67 | 8.34 | 8.60 | 14177 | 121183 | 0.21 | 2.50% |
| 2009-08-17 | 8.90 | 8.90 | 8.36 | 8.39 | 18878 | 163187 | -0.62 | -6.88% |
| 2009-08-14 | 9.55 | 9.56 | 8.92 | 9.01 | 30915 | 281662 | -0.54 | -5.65% |
| 2009-08-13 | 9.55 | 9.68 | 9.31 | 9.55 | 16179 | 153690 | 0.00 | 0.00% |
| N 2009-08-12 | 10.33 | 10.33 | 9.50 | 9.55 | 35383 | 349980 | -0.79 | -7.64% |
| N 2009-08-11 | 10.11 | 10.36 | 10.11 | 10.34 | 45762 | 468654 | 0.34 | 3.40% |
| N 2009-08-10 | 9.90 | 10.09 | 9.80 | 10.00 | 34410 | 342790 | 0.26 | 2.67% |
| 2009-08-07 | 9.80 | 9.97 | 9.70 | 9.74 | 17793 | 174577 | -0.06 | -0.61% |
| 2009-08-06 | 10.00 | 10.03 | 9.72 | 9.80 | 20666 | 204110 | -0.18 | -1.80% |
| 2009-08-05 | 9.80 | 10.03 | 9.80 | 9.98 | 29070 | 289025 | 0.16 | 1.63% |
| 2009-08-04 | 9.83 | 9.85 | 9.61 | 9.82 | 21747 | 211200 | 0.01 | 0.10% |
| 2009-08-03 | 9.75 | 9.85 | 9.62 | 9.81 | 21058 | 204900 | 0.12 | 1.24% |
| 2009-07-31 | 9.47 | 9.72 | 9.44 | 9.69 | 23797 | 227689 | 0.23 | 2.43% |
| 2009-07-30 | 9.55 | 9.71 | 9.21 | 9.46 | 28092 | 265373 | -0.07 | -0.73% |
| 2009-07-29 | 10.40 | 10.59 | 9.33 | 9.53 | 39489 | 395010 | -0.89 | -8.54% |
| 2009-07-28 | 10.25 | 10.44 | 10.18 | 10.42 | 35576 | 368298 | 0.17 | 1.66% |
| 2009-07-27 | 10.14 | 10.25 | 10.12 | 10.25 | 18779 | 191415 | 0.12 | 1.19% |
| 2009-07-24 | 10.37 | 10.39 | 10.02 | 10.13 | 25269 | 257611 | -0.24 | -2.31% |
| 2009-07-23 | 10.18 | 10.37 | 10.07 | 10.37 | 24130 | 246084 | 0.24 | 2.37% |
| N 2009-07-22 | 10.02 | 10.17 | 10.00 | 10.13 | 22160 | 223715 | 0.12 | 1.20% |
| 2009-07-21 | 10.38 | 10.48 | 10.00 | 10.01 | 28656 | 293620 | -0.36 | -3.47% |
| 2009-07-20 | 10.23 | 10.38 | 10.23 | 10.37 | 28112 | 290469 | 0.16 | 1.57% |
| 2009-07-17 | 10.41 | 10.46 | 10.16 | 10.21 | 35667 | 365975 | -0.16 | -1.54% |
| 2009-07-16 | 10.59 | 10.87 | 10.35 | 10.37 | 52234 | 547730 | -0.20 | -1.89% |
| N 2009-07-15 | 10.81 | 11.28 | 10.55 | 10.57 | 85893 | 931858 | -0.20 | -1.86% |
| 2009-07-14 | 10.54 | 10.81 | 10.40 | 10.77 | 64530 | 687592 | 0.23 | 2.18% |
| 2009-07-13 | 10.24 | 10.72 | 10.20 | 10.54 | 61748 | 648035 | 0.31 | 3.03% |
| 2009-07-10 | 10.13 | 10.26 | 10.08 | 10.23 | 33577 | 342415 | 0.13 | 1.29% |
| 2009-07-09 | 9.93 | 10.11 | 9.87 | 10.10 | 30958 | 310231 | 0.18 | 1.81% |
| 2009-07-08 | 9.96 | 9.96 | 9.81 | 9.92 | 16571 | 163831 | 0.00 | 0.00% |
| 2009-07-07 | 9.85 | 10.01 | 9.82 | 9.92 | 25094 | 248302 | 0.08 | 0.81% |
| 2009-07-06 | 9.98 | 10.13 | 9.79 | 9.84 | 23241 | 229298 | -0.10 | -1.01% |
| 2009-07-03 | 9.78 | 10.03 | 9.77 | 9.94 | 25439 | 251713 | 0.12 | 1.22% |
| 2009-07-02 | 10.06 | 10.10 | 9.79 | 9.82 | 32514 | 321486 | -0.17 | -1.70% |
| 2009-07-01 | 10.16 | 10.20 | 9.99 | 9.99 | 19861 | 199620 | -0.17 | -1.67% |
| 2009-06-30 | 10.02 | 10.20 | 9.93 | 10.16 | 21955 | 220636 | 0.16 | 1.60% |
| 2009-06-29 | 9.93 | 10.10 | 9.89 | 10.00 | 25626 | 255534 | 0.07 | 0.70% |
| 2009-06-25 | 10.11 | 10.18 | 9.88 | 9.93 | 22378 | 222981 | -0.18 | -1.78% |
| 2009-06-24 | 10.05 | 10.14 | 9.93 | 10.11 | 21731 | 217887 | 0.02 | 0.20% |
| 2009-06-23 | 10.28 | 10.28 | 9.87 | 10.09 | 19791 | 198608 | -0.20 | -1.94% |
| 2009-06-22 | 10.34 | 10.44 | 10.20 | 10.29 | 13355 | 137389 | -0.03 | -0.29% |
| 2009-06-19 | 10.50 | 10.50 | 10.24 | 10.32 | 17585 | 181457 | -0.18 | -1.71% |
| 2009-06-18 | 10.79 | 10.80 | 10.38 | 10.50 | 33609 | 352352 | -0.29 | -2.69% |
| 2009-06-17 | 10.56 | 11.31 | 10.56 | 10.79 | 29511 | 320909 | 0.24 | 2.27% |
| N 2009-06-16 | 10.12 | 10.80 | 10.12 | 10.55 | 28851 | 304505 | 0.24 | 2.33% |
| N 2009-06-15 | 10.10 | 10.33 | 9.97 | 10.31 | 16191 | 165465 | 0.29 | 2.89% |
| 2009-06-12 | 10.05 | 10.10 | 9.94 | 10.02 | 15066 | 150544 | -0.08 | -0.79% |
| 2009-06-11 | 10.27 | 10.48 | 10.00 | 10.10 | 15452 | 157573 | -0.23 | -2.23% |
| 2009-06-10 | 10.14 | 10.47 | 9.95 | 10.33 | 22925 | 233348 | 0.29 | 2.89% |
| 2009-06-09 | 10.18 | 10.18 | 9.81 | 10.04 | 17653 | 176284 | -0.10 | -0.99% |
| 2009-06-08 | 10.06 | 10.25 | 9.90 | 10.14 | 23822 | 240131 | -0.03 | -0.29% |
| 2009-06-05 | 10.33 | 10.38 | 10.10 | 10.17 | 27668 | 282353 | -0.14 | -1.36% |
| 2009-06-04 | 10.46 | 10.69 | 10.21 | 10.31 | 32178 | 334077 | -0.29 | -2.74% |
| 2009-06-03 | 10.36 | 10.65 | 10.20 | 10.60 | 58085 | 609112 | 0.30 | 2.91% |
| 2009-06-02 | 10.10 | 10.46 | 9.99 | 10.30 | 40686 | 415507 | 0.20 | 1.98% |
| N 2009-06-01 | 9.95 | 10.14 | 9.73 | 10.10 | 30020 | 299117 | 0.15 | 1.51% |
| 2009-05-27 | 10.00 | 10.09 | 9.85 | 9.95 | 31291 | 312031 | -0.07 | -0.70% |
