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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 10.14 | 10.18 | 9.20 | 9.29 | 171296 | 1666184 | -0.80 | -7.93% |
| 2009-11-25 | 9.65 | 10.10 | 9.15 | 10.09 | 217942 | 2127372 | 0.44 | 4.56% |
| 2009-11-24 | 9.65 | 10.40 | 9.40 | 9.65 | 298848 | 2960904 | -0.01 | -0.10% |
| 2009-11-23 | 9.34 | 9.78 | 9.30 | 9.66 | 151465 | 1449056 | 0.28 | 2.98% |
| 2009-11-20 | 9.19 | 9.45 | 9.06 | 9.38 | 130350 | 1213020 | 0.18 | 1.96% |
| 2009-11-19 | 9.01 | 9.20 | 9.00 | 9.20 | 94424 | 859964 | 0.07 | 0.77% |
| 2009-11-18 | 9.06 | 9.49 | 9.06 | 9.13 | 158269 | 1461669 | 0.17 | 1.90% |
| 2009-11-17 | 8.87 | 9.06 | 8.84 | 8.96 | 102608 | 918413 | 0.08 | 0.90% |
| 2009-11-16 | 8.77 | 8.94 | 8.76 | 8.88 | 114390 | 1013305 | 0.14 | 1.60% |
| 2009-11-13 | 8.63 | 8.83 | 8.56 | 8.74 | 60770 | 527605 | -0.01 | -0.11% |
| 2009-11-12 | 8.74 | 8.87 | 8.67 | 8.75 | 59202 | 519946 | 0.04 | 0.46% |
| 2009-11-11 | 8.88 | 8.88 | 8.66 | 8.71 | 57751 | 503980 | -0.19 | -2.13% |
| 2009-11-10 | 8.75 | 8.96 | 8.70 | 8.90 | 102916 | 904801 | 0.08 | 0.91% |
| 2009-11-09 | 8.93 | 9.28 | 8.80 | 8.82 | 222505 | 2005021 | 0.22 | 2.56% |
| 2009-11-06 | 8.72 | 8.75 | 8.56 | 8.60 | 71845 | 619898 | -0.05 | -0.58% |
| 2009-11-05 | 8.49 | 8.65 | 8.39 | 8.65 | 70355 | 601135 | 0.15 | 1.76% |
| 2009-11-04 | 8.40 | 8.64 | 8.32 | 8.50 | 50037 | 425666 | 0.02 | 0.24% |
| 2009-11-03 | 8.23 | 8.55 | 8.23 | 8.48 | 61790 | 518135 | 0.19 | 2.29% |
| 2009-11-02 | 8.12 | 8.32 | 7.90 | 8.29 | 57492 | 465851 | 0.09 | 1.10% |
| 2009-10-30 | 8.35 | 8.40 | 8.19 | 8.20 | 31935 | 264251 | -0.04 | -0.48% |
| 2009-10-29 | 8.58 | 8.58 | 8.21 | 8.24 | 38450 | 319780 | -0.38 | -4.41% |
| 2009-10-28 | 8.49 | 8.75 | 8.41 | 8.62 | 80108 | 691217 | 0.08 | 0.94% |
| 2009-10-27 | 8.27 | 8.64 | 8.18 | 8.54 | 70566 | 592831 | 0.25 | 3.02% |
| 2009-10-26 | 8.39 | 8.42 | 8.20 | 8.29 | 41327 | 342523 | -0.08 | -0.96% |
| 2009-10-23 | 8.42 | 8.52 | 8.37 | 8.37 | 59663 | 503265 | -0.05 | -0.59% |
| 2009-10-22 | 8.39 | 8.47 | 8.30 | 8.42 | 38648 | 324601 | 0.02 | 0.24% |
| 2009-10-21 | 8.50 | 8.57 | 8.35 | 8.40 | 65250 | 550259 | -0.16 | -1.87% |
| 2009-10-20 | 8.60 | 8.65 | 8.44 | 8.56 | 74982 | 639307 | -0.03 | -0.35% |
| 2009-10-19 | 8.55 | 8.64 | 8.30 | 8.59 | 93643 | 793070 | 0.04 | 0.47% |
| 2009-10-16 | 8.32 | 8.65 | 8.32 | 8.55 | 81268 | 690994 | 0.26 | 3.14% |
| 2009-10-15 | 8.36 | 8.45 | 8.20 | 8.29 | 55807 | 464034 | -0.10 | -1.19% |
| 2009-10-14 | 8.08 | 8.65 | 8.08 | 8.39 | 116775 | 984724 | 0.32 | 3.96% |
| 2009-10-13 | 8.02 | 8.17 | 7.90 | 8.07 | 35369 | 284254 | 0.00 | 0.00% |
| 2009-10-12 | 8.14 | 8.15 | 8.00 | 8.07 | 32498 | 262134 | 0.00 | 0.00% |
| 2009-10-09 | 7.71 | 8.08 | 7.71 | 8.07 | 46310 | 368386 | 0.41 | 5.35% |
| 2009-09-30 | 7.58 | 7.95 | 7.58 | 7.66 | 31755 | 246224 | 0.11 | 1.46% |
| 2009-09-29 | 8.10 | 8.14 | 7.40 | 7.55 | 62628 | 481153 | -0.61 | -7.47% |
| 2009-09-28 | 8.40 | 8.79 | 8.00 | 8.16 | 106455 | 893959 | -0.32 | -3.77% |
| 2009-09-25 | 8.03 | 8.64 | 7.88 | 8.48 | 189224 | 1585141 | 0.45 | 5.60% |
| N 2009-09-24 | 7.87 | 8.25 | 7.61 | 8.03 | 92268 | 733630 | 0.08 | 1.01% |
| N 2009-09-23 | 7.60 | 8.25 | 7.60 | 7.95 | 151928 | 1212050 | 0.34 | 4.47% |
| 2009-09-22 | 7.84 | 7.98 | 7.60 | 7.61 | 60724 | 475572 | -0.23 | -2.93% |
| 2009-09-21 | 7.48 | 7.85 | 7.32 | 7.84 | 46950 | 355950 | 0.22 | 2.89% |
| N 2009-09-18 | 7.88 | 8.06 | 7.50 | 7.62 | 68214 | 535262 | -0.30 | -3.79% |
| 2009-09-17 | 7.75 | 7.96 | 7.68 | 7.92 | 74447 | 586301 | 0.18 | 2.33% |
| 2009-09-16 | 7.70 | 7.75 | 7.47 | 7.74 | 65349 | 498706 | 0.03 | 0.39% |
| 2009-09-15 | 7.47 | 7.79 | 7.47 | 7.71 | 67031 | 513514 | 0.18 | 2.39% |
| 2009-09-14 | 7.38 | 7.60 | 7.38 | 7.53 | 47576 | 357407 | 0.13 | 1.76% |
| 2009-09-11 | 7.38 | 7.52 | 7.28 | 7.40 | 57143 | 422972 | -0.03 | -0.40% |
| 2009-09-10 | 7.24 | 7.68 | 7.06 | 7.43 | 84942 | 627316 | 0.18 | 2.48% |
| 2009-09-09 | 7.36 | 7.42 | 7.13 | 7.25 | 39011 | 283056 | -0.12 | -1.63% |
| 2009-09-08 | 7.28 | 7.38 | 7.18 | 7.37 | 37286 | 272510 | 0.00 | 0.00% |
| 2009-09-07 | 7.22 | 7.55 | 7.12 | 7.37 | 62447 | 459264 | 0.18 | 2.50% |
| 2009-09-04 | 7.11 | 7.20 | 7.01 | 7.19 | 34344 | 244633 | 0.10 | 1.41% |
| 2009-09-03 | 6.79 | 7.14 | 6.77 | 7.09 | 34624 | 241469 | 0.32 | 4.73% |
| 2009-09-02 | 6.71 | 6.89 | 6.62 | 6.77 | 16839 | 113889 | 0.10 | 1.50% |
| 2009-09-01 | 6.60 | 6.87 | 6.51 | 6.67 | 25299 | 169618 | 0.01 | 0.15% |
| 2009-08-31 | 7.29 | 7.29 | 6.66 | 6.66 | 42427 | 290723 | -0.74 | -10.00% |
| 2009-08-28 | 7.65 | 7.74 | 7.30 | 7.40 | 40940 | 304533 | -0.36 | -4.64% |
| 2009-08-27 | 7.61 | 7.93 | 7.48 | 7.76 | 53292 | 411006 | 0.18 | 2.38% |
| 2009-08-26 | 7.50 | 7.85 | 7.20 | 7.58 | 63628 | 482394 | 0.01 | 0.13% |
| 2009-08-25 | 7.29 | 7.67 | 7.03 | 7.57 | 93860 | 696180 | 0.28 | 3.84% |
| 2009-08-24 | 7.15 | 7.33 | 7.05 | 7.29 | 56201 | 406000 | 0.11 | 1.53% |
| 2009-08-21 | 6.79 | 7.23 | 6.76 | 7.18 | 68225 | 481472 | 0.43 | 6.37% |
| 2009-08-20 | 6.50 | 6.81 | 6.48 | 6.75 | 33049 | 220840 | 0.25 | 3.85% |
| 2009-08-19 | 6.96 | 7.00 | 6.43 | 6.50 | 35523 | 239343 | -0.45 | -6.47% |
| 2009-08-18 | 6.65 | 7.06 | 6.63 | 6.95 | 39018 | 266983 | 0.24 | 3.58% |
| 2009-08-17 | 7.35 | 7.35 | 6.68 | 6.71 | 46093 | 322541 | -0.64 | -8.71% |
| 2009-08-14 | 8.03 | 8.10 | 7.35 | 7.35 | 51128 | 391494 | -0.68 | -8.47% |
| N 2009-08-13 | 8.03 | 8.15 | 7.77 | 8.03 | 42615 | 339295 | -0.02 | -0.25% |
| 2009-08-12 | 8.65 | 8.65 | 8.03 | 8.05 | 55834 | 464078 | -0.64 | -7.37% |
| 2009-08-11 | 8.50 | 8.78 | 8.40 | 8.69 | 39550 | 340109 | 0.19 | 2.23% |
| 2009-08-10 | 8.69 | 8.85 | 8.29 | 8.50 | 63630 | 542209 | -0.17 | -1.96% |
| 2009-08-07 | 9.19 | 9.24 | 8.62 | 8.67 | 95396 | 853444 | -0.61 | -6.57% |
| N 2009-08-06 | 9.56 | 9.57 | 9.12 | 9.28 | 151236 | 1414873 | -0.56 | -5.69% |
| 2009-08-05 | 8.97 | 9.88 | 8.85 | 9.84 | 291856 | 2748796 | 0.86 | 9.58% |
| 2009-08-04 | 9.16 | 9.18 | 8.81 | 8.98 | 86891 | 776324 | -0.18 | -1.97% |
| 2009-08-03 | 8.90 | 9.21 | 8.89 | 9.16 | 150355 | 1369111 | 0.28 | 3.15% |
| 2009-07-31 | 8.79 | 8.88 | 8.62 | 8.88 | 101926 | 894772 | 0.12 | 1.37% |
| 2009-07-30 | 8.53 | 8.88 | 8.51 | 8.76 | 116279 | 1007430 | 0.25 | 2.94% |
| 2009-07-29 | 8.77 | 8.84 | 7.89 | 8.51 | 79116 | 679143 | -0.26 | -2.96% |
| 2009-07-28 | 8.71 | 8.78 | 8.56 | 8.77 | 70126 | 606733 | 0.06 | 0.69% |
| 2009-07-27 | 8.59 | 8.78 | 8.57 | 8.71 | 69313 | 598898 | 0.12 | 1.40% |
| 2009-07-24 | 8.83 | 8.89 | 8.50 | 8.59 | 82165 | 712633 | -0.23 | -2.61% |
| 2009-07-23 | 8.80 | 8.91 | 8.73 | 8.82 | 49696 | 438395 | 0.00 | 0.00% |
| 2009-07-22 | 8.82 | 8.93 | 8.71 | 8.82 | 83324 | 731973 | -0.02 | -0.23% |
| 2009-07-21 | 9.29 | 9.30 | 8.80 | 8.84 | 119060 | 1083558 | -0.42 | -4.54% |
| 2009-07-20 | 9.02 | 9.28 | 9.02 | 9.26 | 167733 | 1541077 | 0.29 | 3.23% |
| 2009-07-17 | 8.88 | 9.03 | 8.80 | 8.97 | 101583 | 906238 | 0.09 | 1.01% |
| 2009-07-16 | 9.04 | 9.10 | 8.81 | 8.88 | 95939 | 855039 | -0.12 | -1.33% |
| 2009-07-15 | 8.84 | 9.00 | 8.79 | 9.00 | 116503 | 1039868 | 0.17 | 1.93% |
| 2009-07-14 | 8.85 | 8.90 | 8.72 | 8.83 | 69621 | 612708 | 0.06 | 0.68% |
| 2009-07-13 | 8.87 | 9.07 | 8.75 | 8.77 | 90512 | 802288 | -0.13 | -1.46% |
| 2009-07-10 | 8.97 | 9.34 | 8.84 | 8.90 | 142253 | 1291447 | -0.06 | -0.67% |
| 2009-07-09 | 8.57 | 8.99 | 8.57 | 8.96 | 146455 | 1287987 | 0.39 | 4.55% |
| 2009-07-08 | 8.51 | 8.65 | 8.46 | 8.57 | 74532 | 636310 | -0.03 | -0.35% |
| 2009-07-07 | 8.59 | 8.80 | 8.42 | 8.60 | 124656 | 1078158 | 0.00 | 0.00% |
| 2009-07-06 | 8.50 | 8.66 | 8.40 | 8.60 | 95865 | 816424 | 0.11 | 1.30% |
| 2009-07-03 | 8.68 | 8.68 | 8.41 | 8.49 | 81903 | 694782 | -0.10 | -1.16% |
| 2009-07-02 | 8.60 | 8.72 | 8.42 | 8.59 | 96851 | 824554 | 0.01 | 0.12% |
| 2009-07-01 | 8.65 | 8.69 | 8.51 | 8.58 | 101295 | 867752 | -0.19 | -2.17% |
| 2009-06-30 | 8.73 | 8.98 | 8.40 | 8.77 | 168149 | 1452634 | -0.20 | -2.23% |
| 2009-06-26 | 9.30 | 9.39 | 8.74 | 8.97 | 321434 | 2896193 | -0.74 | -7.62% |
| 2009-06-25 | 8.99 | 9.93 | 8.90 | 9.71 | 226223 | 2183572 | 0.67 | 7.41% |
| 2009-06-24 | 8.63 | 9.28 | 8.52 | 9.04 | 109033 | 978761 | 0.44 | 5.12% |
| 2009-06-23 | 8.39 | 8.68 | 8.11 | 8.60 | 67492 | 565164 | 0.13 | 1.53% |
| 2009-06-22 | 8.55 | 8.80 | 8.35 | 8.47 | 64980 | 558740 | -0.08 | -0.94% |
| 2009-06-19 | 8.47 | 8.88 | 8.47 | 8.55 | 81878 | 708877 | -0.11 | -1.27% |
| 2009-06-18 | 8.14 | 8.80 | 8.01 | 8.66 | 148458 | 1266022 | 0.52 | 6.39% |
| 2009-06-17 | 8.12 | 8.32 | 7.69 | 8.14 | 93972 | 748069 | 0.14 | 1.75% |
| 2009-06-16 | 8.22 | 8.61 | 7.97 | 8.00 | 107565 | 886431 | -0.20 | -2.44% |
| 2009-06-15 | 8.00 | 8.74 | 7.98 | 8.20 | 135553 | 1136330 | 0.16 | 1.99% |
| 2009-06-12 | 8.00 | 8.14 | 7.73 | 8.04 | 104750 | 830320 | -0.07 | -0.86% |
| 2009-06-11 | 8.30 | 8.30 | 7.85 | 8.11 | 175876 | 1417198 | 0.06 | 0.74% |
| 2009-06-10 | 7.32 | 8.05 | 7.26 | 8.05 | 151365 | 1198294 | 0.74 | 10.12% |
| 2009-06-09 | 7.47 | 7.57 | 7.11 | 7.31 | 169771 | 1248649 | -0.14 | -1.88% |
| 2009-06-08 | 6.82 | 7.45 | 6.71 | 7.45 | 274992 | 2010993 | 0.68 | 10.04% |
| 2009-06-05 | 6.63 | 6.91 | 6.52 | 6.77 | 83786 | 564781 | 0.14 | 2.11% |
| 2009-06-04 | 6.65 | 6.73 | 6.49 | 6.63 | 38493 | 253728 | 0.00 | 0.00% |
| 2009-06-03 | 6.70 | 6.77 | 6.58 | 6.63 | 45903 | 306194 | -0.07 | -1.04% |
| 2009-06-02 | 6.47 | 6.79 | 6.42 | 6.70 | 71024 | 470910 | 0.25 | 3.88% |
| 2009-06-01 | 6.40 | 6.57 | 6.33 | 6.45 | 44082 | 282785 | 0.10 | 1.57% |
| 2009-05-27 | 6.35 | 6.36 | 6.28 | 6.35 | 20441 | 129250 | 0.04 | 0.63% |
| 2009-05-26 | 6.30 | 6.46 | 6.28 | 6.31 | 25750 | 163657 | -0.03 | -0.47% |
