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 | 9.48 | 9.67 | 9.24 | 9.40 | 46488 | 438336 | -0.20 | -2.08% |
| 2009-11-26 | 10.18 | 10.23 | 9.59 | 9.60 | 73562 | 723526 | -0.49 | -4.86% |
| 2009-11-25 | 9.78 | 10.11 | 9.70 | 10.09 | 76836 | 766209 | 0.21 | 2.13% |
| 2009-11-24 | 10.54 | 10.55 | 9.88 | 9.88 | 93332 | 949084 | -0.52 | -5.00% |
| 2009-11-23 | 10.24 | 10.48 | 10.12 | 10.40 | 71778 | 742805 | 0.28 | 2.77% |
| 2009-11-20 | 9.88 | 10.36 | 9.81 | 10.12 | 89279 | 904710 | 0.19 | 1.91% |
| 2009-11-19 | 9.97 | 9.99 | 9.77 | 9.93 | 49857 | 491339 | 0.00 | 0.00% |
| 2009-11-18 | 9.83 | 10.08 | 9.80 | 9.93 | 45247 | 450127 | 0.10 | 1.02% |
| 2009-11-17 | 10.06 | 10.06 | 9.80 | 9.83 | 69748 | 690051 | -0.25 | -2.48% |
| 2009-11-16 | 10.10 | 10.20 | 9.95 | 10.08 | 76892 | 772334 | 0.01 | 0.10% |
| 2009-11-13 | 10.00 | 10.14 | 9.91 | 10.07 | 58381 | 585203 | 0.03 | 0.30% |
| 2009-11-12 | 9.82 | 10.15 | 9.75 | 10.04 | 75836 | 756479 | 0.23 | 2.35% |
| 2009-11-11 | 9.78 | 10.00 | 9.70 | 9.81 | 51871 | 511726 | 0.11 | 1.13% |
| 2009-11-10 | 9.95 | 9.95 | 9.68 | 9.70 | 52056 | 509272 | -0.15 | -1.52% |
| 2009-11-09 | 9.55 | 10.02 | 9.55 | 9.85 | 94942 | 939236 | 0.30 | 3.14% |
| 2009-11-06 | 9.50 | 9.74 | 9.41 | 9.55 | 51185 | 490296 | 0.15 | 1.60% |
| 2009-11-05 | 9.39 | 9.55 | 9.28 | 9.40 | 39850 | 374198 | 0.02 | 0.21% |
| 2009-11-04 | 9.53 | 9.54 | 9.31 | 9.38 | 54230 | 511164 | -0.21 | -2.19% |
| 2009-11-03 | 9.13 | 9.60 | 9.11 | 9.59 | 93407 | 879209 | 0.45 | 4.92% |
| 2009-11-02 | 8.90 | 9.14 | 8.80 | 9.14 | 34953 | 314862 | 0.14 | 1.56% |
| 2009-10-30 | 9.08 | 9.10 | 8.87 | 9.00 | 34616 | 311739 | -0.11 | -1.21% |
| 2009-10-28 | 8.83 | 9.14 | 8.80 | 9.11 | 48746 | 440077 | 0.28 | 3.17% |
| 2009-10-27 | 8.99 | 8.99 | 8.72 | 8.83 | 31188 | 275323 | -0.12 | -1.34% |
| 2009-10-26 | 9.06 | 9.06 | 8.86 | 8.95 | 25355 | 225981 | -0.10 | -1.10% |
| 2009-10-23 | 8.90 | 9.09 | 8.90 | 9.05 | 32283 | 290077 | 0.18 | 2.03% |
| 2009-10-22 | 9.04 | 9.04 | 8.85 | 8.87 | 26440 | 235632 | -0.17 | -1.88% |
| 2009-10-21 | 9.20 | 9.25 | 9.01 | 9.04 | 40443 | 367445 | -0.21 | -2.27% |
| 2009-10-20 | 9.06 | 9.27 | 8.96 | 9.25 | 39576 | 361400 | 0.25 | 2.78% |
| 2009-10-19 | 8.86 | 9.02 | 8.82 | 9.00 | 31590 | 283011 | 0.15 | 1.70% |
| 2009-10-16 | 8.81 | 8.94 | 8.68 | 8.85 | 27110 | 237805 | 0.05 | 0.57% |
| 2009-10-15 | 8.98 | 9.07 | 8.77 | 8.80 | 25278 | 224935 | -0.09 | -1.01% |
| 2009-10-14 | 8.87 | 9.03 | 8.83 | 8.89 | 41744 | 372305 | 0.23 | 2.66% |
| 2009-10-13 | 8.60 | 8.72 | 8.53 | 8.66 | 20849 | 179465 | -0.01 | -0.12% |
| 2009-10-12 | 8.75 | 8.83 | 8.61 | 8.67 | 31407 | 274014 | -0.15 | -1.70% |
| 2009-10-09 | 8.69 | 8.93 | 8.38 | 8.82 | 44815 | 388577 | 0.13 | 1.50% |
| 2009-09-30 | 8.50 | 8.78 | 8.40 | 8.69 | 55370 | 481506 | 0.33 | 3.95% |
| 2009-09-29 | 8.75 | 8.96 | 8.32 | 8.36 | 46298 | 390863 | -0.40 | -4.57% |
| 2009-09-28 | 9.11 | 9.28 | 8.70 | 8.76 | 33032 | 298676 | -0.33 | -3.63% |
| 2009-09-25 | 8.81 | 9.13 | 8.81 | 9.09 | 39853 | 358604 | 0.28 | 3.18% |
| 2009-09-24 | 9.17 | 9.17 | 8.75 | 8.81 | 44739 | 398821 | -0.40 | -4.34% |
| 2009-09-23 | 9.25 | 9.65 | 9.12 | 9.21 | 59500 | 558256 | -0.04 | -0.43% |
| 2009-09-22 | 9.34 | 9.38 | 9.08 | 9.25 | 43063 | 396830 | -0.08 | -0.86% |
| 2009-09-21 | 9.06 | 9.33 | 8.91 | 9.33 | 52999 | 482313 | 0.11 | 1.19% |
| 2009-09-18 | 9.55 | 9.72 | 9.12 | 9.22 | 73160 | 690502 | -0.38 | -3.96% |
| 2009-09-17 | 9.66 | 9.95 | 9.30 | 9.60 | 139561 | 1341705 | -0.17 | -1.74% |
| 2009-09-16 | 10.26 | 10.26 | 9.68 | 9.77 | 215341 | 2162641 | 0.00 | 0.00% |
| N 2009-09-15 | 9.77 | 9.77 | 9.77 | 9.77 | 2154 | 21052 | 0.47 | 5.05% |
| 2009-09-09 | 8.90 | 9.37 | 8.85 | 9.30 | 80696 | 734099 | 0.37 | 4.14% |
| 2009-09-08 | 8.51 | 8.93 | 8.38 | 8.93 | 84368 | 745831 | 0.43 | 5.06% |
| 2009-09-07 | 8.50 | 8.72 | 8.44 | 8.50 | 47733 | 410372 | 0.07 | 0.83% |
| 2009-09-04 | 8.10 | 8.51 | 8.03 | 8.43 | 36635 | 305097 | 0.31 | 3.82% |
| 2009-09-03 | 7.76 | 8.12 | 7.75 | 8.12 | 31710 | 253505 | 0.37 | 4.77% |
| 2009-09-02 | 7.88 | 8.00 | 7.61 | 7.75 | 34831 | 271701 | -0.17 | -2.15% |
| 2009-09-01 | 8.02 | 8.20 | 7.92 | 7.92 | 60373 | 481347 | -0.42 | -5.04% |
| 2009-08-31 | 8.61 | 8.77 | 8.34 | 8.34 | 33280 | 279948 | -0.44 | -5.01% |
| 2009-08-28 | 8.94 | 8.94 | 8.47 | 8.78 | 39475 | 344922 | -0.11 | -1.24% |
| 2009-08-27 | 8.91 | 9.12 | 8.77 | 8.89 | 39157 | 350227 | 0.01 | 0.11% |
| 2009-08-26 | 8.58 | 9.13 | 8.57 | 8.88 | 56798 | 506062 | 0.18 | 2.07% |
| 2009-08-25 | 8.82 | 8.94 | 8.50 | 8.70 | 74933 | 656881 | -0.10 | -1.14% |
| 2009-08-24 | 8.36 | 8.80 | 8.22 | 8.80 | 72562 | 629550 | 0.42 | 5.01% |
| 2009-08-21 | 8.27 | 8.45 | 8.10 | 8.38 | 45626 | 378695 | 0.12 | 1.45% |
| 2009-08-20 | 8.30 | 8.47 | 7.86 | 8.26 | 63161 | 510024 | -0.01 | -0.12% |
| 2009-08-19 | 8.30 | 8.95 | 8.27 | 8.27 | 66548 | 562921 | -0.44 | -5.05% |
| 2009-08-18 | 8.71 | 8.71 | 8.71 | 8.71 | 13106 | 114153 | -0.46 | -5.02% |
| 2009-08-17 | 9.68 | 9.68 | 9.17 | 9.17 | 37933 | 348964 | -0.48 | -4.97% |
| 2009-08-14 | 9.80 | 9.92 | 9.55 | 9.65 | 87309 | 852463 | -0.01 | -0.10% |
| 2009-08-13 | 9.61 | 9.90 | 9.57 | 9.66 | 73688 | 716464 | 0.10 | 1.05% |
| 2009-08-12 | 9.62 | 9.95 | 9.52 | 9.56 | 75986 | 740960 | -0.08 | -0.83% |
| 2009-08-11 | 9.55 | 9.66 | 9.41 | 9.64 | 30537 | 292233 | 0.09 | 0.94% |
| 2009-08-10 | 9.68 | 9.87 | 9.38 | 9.55 | 55852 | 537627 | -0.06 | -0.62% |
| 2009-08-07 | 10.10 | 10.18 | 9.50 | 9.61 | 118959 | 1175747 | -0.34 | -3.42% |
| N 2009-08-06 | 9.51 | 9.95 | 9.41 | 9.95 | 211924 | 2086871 | 0.47 | 4.96% |
| 2009-08-05 | 9.40 | 9.55 | 9.25 | 9.48 | 61916 | 583545 | 0.09 | 0.96% |
| 2009-08-04 | 9.37 | 9.40 | 9.21 | 9.39 | 54136 | 502455 | 0.02 | 0.21% |
| 2009-08-03 | 9.37 | 9.49 | 9.27 | 9.37 | 52814 | 494751 | 0.07 | 0.75% |
| 2009-07-31 | 9.11 | 9.35 | 9.10 | 9.30 | 59365 | 546743 | 0.15 | 1.64% |
| 2009-07-30 | 9.05 | 9.28 | 8.76 | 9.15 | 86576 | 777522 | -0.07 | -0.76% |
| 2009-07-29 | 9.70 | 9.70 | 9.22 | 9.22 | 83412 | 783042 | -0.49 | -5.05% |
| 2009-07-28 | 9.90 | 9.92 | 9.65 | 9.71 | 75932 | 740164 | -0.21 | -2.12% |
| 2009-07-27 | 9.59 | 9.97 | 9.52 | 9.92 | 102742 | 1012926 | 0.33 | 3.44% |
| 2009-07-24 | 9.38 | 9.79 | 9.33 | 9.59 | 106254 | 1016086 | 0.21 | 2.24% |
| 2009-07-23 | 9.40 | 9.43 | 9.27 | 9.38 | 49412 | 460436 | -0.01 | -0.11% |
| 2009-07-22 | 9.35 | 9.39 | 9.27 | 9.39 | 55410 | 516375 | 0.09 | 0.97% |
| 2009-07-21 | 9.41 | 9.45 | 9.21 | 9.30 | 50104 | 465938 | -0.10 | -1.06% |
| 2009-07-20 | 9.27 | 9.55 | 9.23 | 9.40 | 62867 | 590590 | 0.15 | 1.62% |
| 2009-07-17 | 9.33 | 9.45 | 9.18 | 9.25 | 63557 | 589845 | -0.15 | -1.60% |
| 2009-07-16 | 9.70 | 9.75 | 9.36 | 9.40 | 83577 | 789142 | -0.27 | -2.79% |
| 2009-07-15 | 9.59 | 9.76 | 9.52 | 9.67 | 83428 | 804718 | 0.11 | 1.15% |
| 2009-07-14 | 9.41 | 9.70 | 9.40 | 9.56 | 59749 | 571457 | 0.15 | 1.59% |
| 2009-07-13 | 9.28 | 9.53 | 9.18 | 9.41 | 69773 | 656089 | 0.13 | 1.40% |
| 2009-07-10 | 9.44 | 9.54 | 9.25 | 9.28 | 52133 | 487487 | -0.11 | -1.17% |
| 2009-07-09 | 9.15 | 9.60 | 9.10 | 9.39 | 81423 | 765390 | 0.21 | 2.29% |
| 2009-07-08 | 8.85 | 9.24 | 8.82 | 9.18 | 64605 | 584621 | 0.35 | 3.96% |
| 2009-07-07 | 8.78 | 9.00 | 8.70 | 8.83 | 46224 | 410196 | 0.04 | 0.46% |
| 2009-07-06 | 9.09 | 9.10 | 8.78 | 8.79 | 83494 | 739407 | -0.30 | -3.30% |
| N 2009-07-03 | 9.08 | 9.25 | 9.03 | 9.09 | 54413 | 494646 | -0.07 | -0.76% |
| 2009-07-02 | 9.20 | 9.37 | 9.10 | 9.16 | 49247 | 454223 | -0.04 | -0.43% |
| 2009-07-01 | 9.30 | 9.34 | 9.05 | 9.20 | 52677 | 479780 | -0.14 | -1.50% |
| 2009-06-29 | 9.30 | 9.66 | 9.20 | 9.34 | 57311 | 540539 | 0.10 | 1.08% |
| 2009-06-26 | 9.09 | 9.38 | 8.99 | 9.24 | 47701 | 439829 | 0.21 | 2.33% |
| 2009-06-25 | 9.08 | 9.12 | 8.95 | 9.03 | 33936 | 306256 | -0.05 | -0.55% |
| 2009-06-24 | 9.04 | 9.14 | 9.00 | 9.08 | 29356 | 266343 | 0.01 | 0.11% |
| 2009-06-23 | 9.00 | 9.22 | 8.95 | 9.07 | 32505 | 296076 | -0.04 | -0.44% |
| 2009-06-22 | 9.24 | 9.32 | 9.11 | 9.11 | 43655 | 401792 | -0.12 | -1.30% |
| 2009-06-19 | 9.19 | 9.37 | 8.77 | 9.23 | 88260 | 794500 | 0.05 | 0.55% |
| 2009-06-18 | 9.38 | 9.41 | 9.17 | 9.18 | 54178 | 501676 | -0.20 | -2.13% |
| 2009-06-17 | 9.14 | 9.40 | 9.11 | 9.38 | 58539 | 544893 | 0.31 | 3.42% |
| 2009-06-16 | 9.12 | 9.19 | 9.00 | 9.07 | 48529 | 440869 | -0.13 | -1.41% |
| 2009-06-15 | 9.10 | 9.24 | 8.95 | 9.20 | 69192 | 631317 | 0.05 | 0.55% |
| 2009-06-12 | 9.05 | 9.34 | 8.88 | 9.15 | 134224 | 1220917 | -0.09 | -0.97% |
| N 2009-06-11 | 9.60 | 9.67 | 9.24 | 9.24 | 156652 | 1468492 | -0.49 | -5.04% |
| 2009-06-10 | 10.30 | 10.71 | 9.72 | 9.73 | 141814 | 1436445 | -0.50 | -4.89% |
| 2009-06-08 | 10.50 | 10.67 | 10.10 | 10.23 | 138043 | 1433875 | 0.03 | 0.29% |
| 2009-06-05 | 9.90 | 10.20 | 9.72 | 10.20 | 107715 | 1090392 | 0.49 | 5.05% |
| 2009-06-04 | 9.20 | 9.71 | 9.06 | 9.71 | 122397 | 1170108 | 0.46 | 4.97% |
| 2009-06-03 | 9.13 | 9.53 | 9.10 | 9.25 | 71844 | 668152 | 0.17 | 1.87% |
| 2009-06-02 | 9.24 | 9.34 | 9.00 | 9.08 | 89143 | 819470 | -0.16 | -1.73% |
| 2009-06-01 | 8.98 | 9.24 | 8.80 | 9.24 | 145193 | 1328784 | 0.44 | 5.00% |
| 2009-05-27 | 9.28 | 9.28 | 8.75 | 8.80 | 149478 | 1341218 | -0.11 | -1.24% |
