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 | 9.40 | 9.53 | 8.89 | 8.93 | 841721 | 7699209 | -0.67 | -6.98% |
| 2009-11-26 | 10.03 | 10.28 | 9.60 | 9.60 | 1394232 | 13801100 | -0.34 | -3.42% |
| 2009-11-25 | 9.02 | 9.94 | 8.91 | 9.94 | 1682882 | 15945537 | 0.90 | 9.96% |
| 2009-11-24 | 8.97 | 9.63 | 8.91 | 9.04 | 1556739 | 14449953 | 0.15 | 1.69% |
| 2009-11-23 | 8.85 | 8.89 | 8.73 | 8.89 | 564289 | 4971620 | 0.04 | 0.45% |
| 2009-11-20 | 8.92 | 8.95 | 8.72 | 8.85 | 599107 | 5302421 | -0.07 | -0.79% |
| 2009-11-19 | 8.89 | 8.98 | 8.73 | 8.92 | 517722 | 4575586 | 0.04 | 0.45% |
| 2009-11-18 | 9.00 | 9.00 | 8.82 | 8.88 | 375245 | 3336804 | -0.12 | -1.33% |
| 2009-11-17 | 9.15 | 9.19 | 8.95 | 9.00 | 445216 | 4019658 | -0.08 | -0.88% |
| 2009-11-16 | 8.82 | 9.13 | 8.82 | 9.08 | 744939 | 6689369 | 0.31 | 3.54% |
| 2009-11-13 | 8.85 | 8.86 | 8.52 | 8.77 | 465633 | 4045471 | -0.11 | -1.24% |
| 2009-11-12 | 8.78 | 9.05 | 8.78 | 8.88 | 570504 | 5107808 | 0.14 | 1.60% |
| 2009-11-11 | 8.71 | 8.92 | 8.61 | 8.74 | 490479 | 4287185 | 0.03 | 0.34% |
| 2009-11-10 | 8.64 | 9.05 | 8.64 | 8.71 | 1021554 | 9053158 | 0.12 | 1.40% |
| 2009-11-09 | 8.15 | 8.65 | 8.15 | 8.59 | 1013430 | 8554537 | 0.49 | 6.05% |
| 2009-11-06 | 8.07 | 8.27 | 8.07 | 8.10 | 441536 | 3606619 | 0.06 | 0.75% |
| 2009-11-05 | 8.03 | 8.06 | 7.89 | 8.04 | 296337 | 2366366 | 0.01 | 0.12% |
| 2009-11-04 | 7.95 | 8.15 | 7.82 | 8.03 | 409515 | 3274334 | 0.07 | 0.88% |
| 2009-11-03 | 7.65 | 8.06 | 7.60 | 7.96 | 462119 | 3640950 | 0.34 | 4.46% |
| 2009-11-02 | 7.30 | 7.65 | 7.20 | 7.62 | 342333 | 2551094 | 0.19 | 2.56% |
| 2009-10-30 | 7.56 | 7.60 | 7.40 | 7.43 | 330614 | 2482152 | 0.01 | 0.14% |
| 2009-10-29 | 7.58 | 7.62 | 7.38 | 7.42 | 433684 | 3248694 | -0.36 | -4.63% |
| 2009-10-28 | 7.63 | 7.83 | 7.56 | 7.78 | 307400 | 2365776 | 0.08 | 1.04% |
| 2009-10-27 | 8.16 | 8.16 | 7.70 | 7.70 | 503324 | 3981417 | -0.50 | -6.10% |
| 2009-10-26 | 8.29 | 8.43 | 8.17 | 8.20 | 347820 | 2871632 | -0.08 | -0.97% |
| 2009-10-23 | 8.20 | 8.38 | 8.16 | 8.28 | 363644 | 3018255 | 0.07 | 0.85% |
| 2009-10-22 | 8.25 | 8.35 | 8.10 | 8.21 | 358610 | 2941355 | -0.04 | -0.48% |
| 2009-10-21 | 8.28 | 8.49 | 8.22 | 8.25 | 586875 | 4902566 | 0.04 | 0.49% |
| 2009-10-20 | 8.20 | 8.26 | 8.07 | 8.21 | 391852 | 3202116 | 0.01 | 0.12% |
| 2009-10-19 | 7.81 | 8.30 | 7.73 | 8.20 | 560693 | 4527930 | 0.38 | 4.86% |
| 2009-10-16 | 7.90 | 7.99 | 7.60 | 7.82 | 325885 | 2521024 | -0.07 | -0.89% |
| 2009-10-15 | 7.85 | 8.10 | 7.80 | 7.89 | 437556 | 3487700 | 0.16 | 2.07% |
| 2009-10-14 | 7.65 | 7.92 | 7.53 | 7.73 | 587938 | 4571368 | 0.13 | 1.71% |
| 2009-10-13 | 7.34 | 7.60 | 7.34 | 7.60 | 425563 | 3185462 | 0.31 | 4.25% |
| 2009-10-12 | 7.49 | 7.49 | 7.24 | 7.29 | 370576 | 2711984 | -0.15 | -2.02% |
| 2009-10-09 | 7.18 | 7.46 | 7.18 | 7.44 | 360092 | 2648142 | 0.42 | 5.98% |
| 2009-09-30 | 6.99 | 7.16 | 6.98 | 7.02 | 259568 | 1831420 | 0.07 | 1.01% |
| 2009-09-29 | 7.12 | 7.21 | 6.88 | 6.95 | 314175 | 2200823 | -0.19 | -2.66% |
| 2009-09-28 | 7.34 | 7.54 | 7.10 | 7.14 | 332354 | 2436583 | -0.17 | -2.33% |
| 2009-09-25 | 7.39 | 7.40 | 7.21 | 7.31 | 290853 | 2125619 | -0.11 | -1.48% |
| 2009-09-24 | 7.48 | 7.57 | 7.18 | 7.42 | 354837 | 2621314 | -0.16 | -2.11% |
| 2009-09-23 | 7.69 | 7.80 | 7.45 | 7.58 | 384760 | 2911536 | -0.13 | -1.69% |
| 2009-09-22 | 8.00 | 8.04 | 7.67 | 7.71 | 459305 | 3593612 | -0.35 | -4.34% |
| N 2009-09-21 | 8.11 | 8.12 | 7.56 | 8.06 | 580517 | 4553106 | -0.17 | -2.07% |
| N 2009-09-18 | 8.74 | 8.74 | 8.15 | 8.23 | 585549 | 4933478 | -0.51 | -5.83% |
| 2009-09-17 | 8.62 | 8.88 | 8.62 | 8.74 | 360126 | 3148026 | 0.15 | 1.75% |
| N 2009-09-16 | 8.72 | 8.72 | 8.45 | 8.59 | 443435 | 3804016 | -0.20 | -2.27% |
| N 2009-09-15 | 8.67 | 8.93 | 8.50 | 8.79 | 537068 | 4691267 | 0.17 | 1.97% |
| N 2009-09-14 | 8.57 | 8.65 | 8.47 | 8.62 | 422380 | 3619426 | 0.05 | 0.58% |
| 2009-09-11 | 8.45 | 8.72 | 8.40 | 8.57 | 468092 | 4010832 | 0.05 | 0.59% |
| 2009-09-10 | 8.62 | 8.81 | 8.48 | 8.52 | 547788 | 4728741 | -0.11 | -1.27% |
| 2009-09-09 | 8.45 | 8.68 | 8.20 | 8.63 | 737653 | 6235516 | 0.25 | 2.98% |
| 2009-09-08 | 8.00 | 8.43 | 7.79 | 8.38 | 766360 | 6197307 | 0.21 | 2.57% |
| 2009-09-07 | 8.25 | 8.50 | 7.98 | 8.17 | 471450 | 3891412 | -0.04 | -0.49% |
| N 2009-09-04 | 8.15 | 8.40 | 7.99 | 8.21 | 693520 | 5682782 | 0.10 | 1.23% |
| N 2009-09-03 | 7.50 | 8.24 | 7.49 | 8.11 | 864513 | 6841239 | 0.62 | 8.28% |
| N 2009-09-02 | 7.54 | 7.78 | 7.28 | 7.49 | 667303 | 5034269 | -0.06 | -0.80% |
| N 2009-09-01 | 7.24 | 7.56 | 7.10 | 7.55 | 598933 | 4403553 | 0.19 | 2.58% |
| N 2009-08-31 | 8.10 | 8.10 | 7.36 | 7.36 | 768334 | 5741884 | -0.82 | -10.02% |
| N 2009-08-28 | 8.64 | 8.84 | 8.10 | 8.18 | 688417 | 5698200 | -0.59 | -6.73% |
| 2009-08-27 | 8.80 | 9.05 | 8.60 | 8.77 | 431855 | 3805392 | -0.12 | -1.35% |
| N 2009-08-26 | 8.64 | 9.08 | 8.44 | 8.89 | 489289 | 4309581 | 0.23 | 2.66% |
| 2009-08-25 | 9.13 | 9.13 | 8.29 | 8.66 | 546015 | 4708881 | -0.55 | -5.97% |
| 2009-08-24 | 9.03 | 9.46 | 8.89 | 9.21 | 519641 | 4749410 | 0.18 | 1.99% |
| 2009-08-21 | 8.48 | 9.38 | 8.38 | 9.03 | 824283 | 7366280 | 0.50 | 5.86% |
| 2009-08-20 | 8.30 | 8.59 | 8.10 | 8.53 | 578802 | 4843138 | 0.33 | 4.02% |
| 2009-08-19 | 9.01 | 9.01 | 8.11 | 8.20 | 636174 | 5349267 | -0.81 | -8.99% |
| 2009-08-18 | 8.50 | 9.10 | 8.50 | 9.01 | 611594 | 5444087 | 0.30 | 3.44% |
| N 2009-08-17 | 9.43 | 9.57 | 8.70 | 8.71 | 817578 | 7386999 | -0.96 | -9.93% |
| 2009-08-14 | 10.10 | 10.19 | 9.58 | 9.67 | 565000 | 5572730 | -0.42 | -4.16% |
| 2009-08-13 | 9.81 | 10.13 | 9.62 | 10.09 | 476821 | 4721835 | 0.28 | 2.85% |
| 2009-08-12 | 10.53 | 10.53 | 9.81 | 9.81 | 652762 | 6573598 | -0.77 | -7.28% |
| 2009-08-11 | 10.73 | 10.93 | 10.40 | 10.58 | 411406 | 4363433 | -0.06 | -0.56% |
| 2009-08-10 | 10.80 | 11.16 | 10.30 | 10.64 | 389415 | 4145966 | -0.09 | -0.84% |
| 2009-08-07 | 11.31 | 11.65 | 10.65 | 10.73 | 549985 | 6092503 | -0.72 | -6.29% |
| 2009-08-06 | 11.97 | 12.00 | 11.19 | 11.45 | 721286 | 8335680 | -0.57 | -4.74% |
| 2009-08-05 | 12.31 | 12.35 | 11.70 | 12.02 | 567453 | 6811260 | -0.27 | -2.20% |
| N 2009-08-04 | 12.24 | 12.86 | 12.00 | 12.29 | 646124 | 8036571 | 0.18 | 1.49% |
| N 2009-08-03 | 11.41 | 12.18 | 11.40 | 12.11 | 648525 | 7737904 | 0.71 | 6.23% |
| 2009-07-31 | 11.18 | 11.42 | 10.80 | 11.40 | 603273 | 6722869 | 0.44 | 4.01% |
| N 2009-07-30 | 10.65 | 11.35 | 10.52 | 10.96 | 622784 | 6807908 | 0.40 | 3.79% |
| N 2009-07-29 | 11.28 | 11.57 | 10.22 | 10.56 | 597083 | 6543726 | -0.71 | -6.30% |
| N 2009-07-28 | 10.98 | 11.61 | 10.80 | 11.27 | 730650 | 8236545 | 0.45 | 4.16% |
| 2009-07-27 | 9.91 | 10.88 | 9.91 | 10.82 | 691463 | 7267237 | 0.93 | 9.40% |
| 2009-07-24 | 9.90 | 10.02 | 9.70 | 9.89 | 329350 | 3255697 | -0.09 | -0.90% |
| 2009-07-23 | 10.03 | 10.04 | 9.68 | 9.98 | 345487 | 3393991 | -0.06 | -0.60% |
| 2009-07-22 | 9.92 | 10.15 | 9.81 | 10.04 | 339318 | 3389118 | 0.11 | 1.11% |
| N 2009-07-21 | 10.28 | 10.40 | 9.80 | 9.93 | 458219 | 4577356 | -0.33 | -3.22% |
| 2009-07-20 | 10.20 | 10.45 | 10.13 | 10.26 | 430848 | 4420066 | 0.11 | 1.08% |
| N 2009-07-17 | 9.45 | 10.18 | 9.45 | 10.15 | 647421 | 6410142 | 0.72 | 7.63% |
| 2009-07-16 | 9.28 | 9.65 | 9.23 | 9.43 | 589002 | 5567157 | 0.13 | 1.40% |
| 2009-07-15 | 9.12 | 9.55 | 9.12 | 9.30 | 659636 | 6210261 | 0.21 | 2.31% |
| N 2009-07-14 | 8.87 | 9.15 | 8.78 | 9.09 | 520052 | 4672658 | 0.21 | 2.37% |
| N 2009-07-13 | 9.04 | 9.23 | 8.80 | 8.88 | 422256 | 3799613 | -0.25 | -2.74% |
| 2009-07-10 | 9.21 | 9.28 | 9.03 | 9.13 | 366923 | 3356233 | -0.14 | -1.51% |
| 2009-07-09 | 9.02 | 9.57 | 9.01 | 9.27 | 620726 | 5807151 | 0.21 | 2.32% |
| N 2009-07-08 | 8.88 | 9.26 | 8.73 | 9.06 | 528044 | 4749970 | 0.14 | 1.57% |
| 2009-07-07 | 8.85 | 9.39 | 8.75 | 8.92 | 954414 | 8632986 | 0.09 | 1.02% |
| 2009-07-06 | 8.10 | 8.83 | 7.93 | 8.83 | 1159634 | 9856188 | 0.80 | 9.96% |
| 2009-07-03 | 8.13 | 8.25 | 8.00 | 8.03 | 449970 | 3652375 | -0.22 | -2.67% |
| N 2009-07-02 | 8.07 | 8.31 | 8.03 | 8.25 | 720485 | 5895839 | 0.20 | 2.48% |
| 2009-07-01 | 7.67 | 8.05 | 7.61 | 8.05 | 635248 | 5052578 | 0.37 | 4.82% |
| 2009-06-30 | 7.90 | 7.95 | 7.57 | 7.68 | 446273 | 3450052 | -0.21 | -2.66% |
| 2009-06-29 | 7.84 | 8.02 | 7.81 | 7.89 | 320145 | 2539818 | -0.01 | -0.13% |
| N 2009-06-26 | 8.00 | 8.03 | 7.82 | 7.90 | 246052 | 1946032 | -0.09 | -1.13% |
| 2009-06-25 | 7.90 | 8.06 | 7.75 | 7.99 | 456104 | 3614588 | 0.12 | 1.52% |
| 2009-06-24 | 7.78 | 8.16 | 7.78 | 7.87 | 1018855 | 8146642 | 0.16 | 2.08% |
| 2009-06-23 | 7.40 | 7.87 | 7.35 | 7.71 | 641451 | 4913037 | 0.22 | 2.94% |
| 2009-06-22 | 7.40 | 7.62 | 7.35 | 7.49 | 424586 | 3188262 | 0.14 | 1.91% |
| 2009-06-19 | 7.48 | 7.52 | 7.25 | 7.35 | 370799 | 2723335 | -0.08 | -1.08% |
| 2009-06-18 | 7.41 | 7.48 | 7.35 | 7.43 | 282234 | 2093561 | 0.02 | 0.27% |
| 2009-06-17 | 7.30 | 7.43 | 7.19 | 7.41 | 366182 | 2673813 | 0.03 | 0.41% |
| 2009-06-16 | 7.22 | 7.60 | 7.18 | 7.38 | 333444 | 2472830 | 0.03 | 0.41% |
| 2009-06-15 | 7.30 | 7.38 | 7.05 | 7.35 | 415490 | 2992898 | 0.00 | 0.00% |
| 2009-06-12 | 7.64 | 7.67 | 7.20 | 7.35 | 416436 | 3081632 | -0.29 | -3.80% |
| 2009-06-11 | 7.81 | 7.94 | 7.58 | 7.64 | 294872 | 2273242 | -0.25 | -3.17% |
| 2009-06-10 | 7.66 | 7.98 | 7.55 | 7.89 | 511737 | 3991333 | 0.25 | 3.27% |
| 2009-06-09 | 7.75 | 7.86 | 7.48 | 7.64 | 523048 | 3988850 | -0.09 | -1.16% |
| 2009-06-08 | 7.72 | 7.91 | 7.47 | 7.73 | 571364 | 4401266 | 0.03 | 0.39% |
| N 2009-06-05 | 7.69 | 8.09 | 7.66 | 7.70 | 1075775 | 8467579 | 0.03 | 0.39% |
| N 2009-06-04 | 7.23 | 7.83 | 7.12 | 7.67 | 1524719 | 11599665 | 0.41 | 5.65% |
| 2009-06-03 | 6.98 | 7.28 | 6.92 | 7.26 | 957813 | 6834979 | 0.28 | 4.01% |
| N 2009-06-02 | 7.18 | 7.22 | 6.94 | 6.98 | 734025 | 5215580 | -0.08 | -1.13% |
| 2009-06-01 | 6.91 | 7.13 | 6.91 | 7.06 | 758161 | 5316315 | 0.28 | 4.13% |
| N 2009-05-27 | 6.62 | 6.86 | 6.56 | 6.78 | 510307 | 3443781 | 0.25 | 3.83% |
