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 | 9.80 | 9.80 | 9.21 | 9.46 | 245398 | 2319496 | -0.45 | -4.54% |
| 2009-11-26 | 10.21 | 10.52 | 9.90 | 9.91 | 309789 | 3171370 | -0.27 | -2.65% |
| 2009-11-25 | 9.90 | 10.29 | 9.86 | 10.18 | 303309 | 3057447 | 0.16 | 1.60% |
| 2009-11-24 | 10.40 | 10.88 | 9.86 | 10.02 | 547357 | 5691253 | -0.38 | -3.65% |
| 2009-11-23 | 10.26 | 10.55 | 10.22 | 10.40 | 323541 | 3343784 | 0.07 | 0.68% |
| 2009-11-20 | 10.40 | 10.60 | 10.20 | 10.33 | 422289 | 4375286 | -0.33 | -3.10% |
| 2009-11-19 | 10.28 | 10.68 | 10.15 | 10.66 | 829672 | 8603213 | 0.48 | 4.71% |
| 2009-11-18 | 9.26 | 10.18 | 9.26 | 10.18 | 969497 | 9737703 | 0.93 | 10.05% |
| 2009-11-17 | 9.49 | 9.60 | 9.14 | 9.25 | 622767 | 5815033 | 0.14 | 1.54% |
| 2009-11-16 | 8.34 | 9.11 | 8.34 | 9.11 | 303899 | 2698217 | 0.83 | 10.02% |
| 2009-11-13 | 8.18 | 8.31 | 8.10 | 8.28 | 113964 | 936345 | 0.06 | 0.73% |
| 2009-11-12 | 8.20 | 8.37 | 8.17 | 8.22 | 129961 | 1075701 | 0.07 | 0.86% |
| 2009-11-11 | 8.14 | 8.23 | 8.09 | 8.15 | 90120 | 734228 | -0.04 | -0.49% |
| 2009-11-10 | 8.40 | 8.46 | 8.18 | 8.19 | 128516 | 1067178 | -0.10 | -1.21% |
| 2009-11-09 | 8.20 | 8.31 | 8.16 | 8.29 | 115301 | 950672 | 0.07 | 0.85% |
| 2009-11-06 | 8.22 | 8.30 | 8.17 | 8.22 | 145192 | 1195094 | -0.01 | -0.12% |
| 2009-11-05 | 8.09 | 8.30 | 8.03 | 8.23 | 159414 | 1299340 | 0.14 | 1.73% |
| 2009-11-04 | 8.06 | 8.19 | 7.95 | 8.09 | 133839 | 1083298 | -0.01 | -0.12% |
| 2009-11-03 | 7.86 | 8.14 | 7.85 | 8.10 | 140340 | 1123874 | 0.22 | 2.79% |
| 2009-11-02 | 7.52 | 7.89 | 7.43 | 7.88 | 97748 | 754577 | 0.14 | 1.81% |
| 2009-10-30 | 7.83 | 7.89 | 7.73 | 7.74 | 67709 | 527601 | 0.10 | 1.31% |
| 2009-10-29 | 7.69 | 7.81 | 7.63 | 7.64 | 73467 | 565905 | -0.29 | -3.66% |
| 2009-10-28 | 7.71 | 8.05 | 7.70 | 7.93 | 130809 | 1029972 | 0.22 | 2.85% |
| 2009-10-27 | 8.03 | 8.03 | 7.51 | 7.71 | 131145 | 1028313 | -0.39 | -4.82% |
| 2009-10-26 | 8.23 | 8.29 | 8.02 | 8.10 | 135613 | 1105148 | -0.15 | -1.82% |
| 2009-10-23 | 7.88 | 8.50 | 7.82 | 8.25 | 293690 | 2403068 | 0.42 | 5.36% |
| 2009-10-22 | 7.81 | 7.94 | 7.80 | 7.83 | 85731 | 673132 | 0.04 | 0.51% |
| 2009-10-21 | 7.92 | 7.92 | 7.77 | 7.79 | 92268 | 722735 | -0.13 | -1.64% |
| 2009-10-20 | 7.89 | 7.95 | 7.77 | 7.92 | 134967 | 1059303 | 0.08 | 1.02% |
| 2009-10-19 | 7.68 | 7.87 | 7.64 | 7.84 | 111186 | 866008 | 0.16 | 2.08% |
| 2009-10-16 | 7.63 | 7.73 | 7.50 | 7.68 | 79282 | 604730 | 0.10 | 1.32% |
| 2009-10-15 | 7.66 | 7.73 | 7.53 | 7.58 | 61635 | 469883 | -0.01 | -0.13% |
| 2009-10-14 | 7.55 | 7.73 | 7.52 | 7.59 | 96020 | 732717 | 0.05 | 0.66% |
| 2009-10-13 | 7.36 | 7.66 | 7.36 | 7.54 | 75905 | 572957 | 0.15 | 2.03% |
| 2009-10-12 | 7.58 | 7.58 | 7.35 | 7.39 | 80853 | 602089 | -0.25 | -3.27% |
| 2009-10-09 | 7.27 | 7.73 | 7.22 | 7.64 | 98181 | 733657 | 0.54 | 7.61% |
| 2009-09-30 | 7.08 | 7.22 | 7.01 | 7.10 | 42096 | 299530 | 0.10 | 1.43% |
| 2009-09-29 | 7.10 | 7.14 | 6.81 | 7.00 | 49237 | 342604 | -0.07 | -0.99% |
| 2009-09-28 | 7.30 | 7.38 | 7.01 | 7.07 | 40143 | 289830 | -0.22 | -3.02% |
| 2009-09-25 | 7.34 | 7.38 | 7.21 | 7.29 | 41888 | 305350 | -0.06 | -0.82% |
| 2009-09-24 | 7.31 | 7.48 | 7.16 | 7.35 | 57868 | 422836 | 0.02 | 0.27% |
| 2009-09-23 | 7.60 | 7.73 | 7.30 | 7.33 | 64983 | 486634 | -0.28 | -3.68% |
| 2009-09-22 | 7.85 | 7.94 | 7.58 | 7.61 | 69604 | 540336 | -0.31 | -3.91% |
| 2009-09-21 | 7.85 | 7.93 | 7.51 | 7.92 | 88608 | 685204 | 0.05 | 0.64% |
| 2009-09-18 | 8.20 | 8.28 | 7.76 | 7.87 | 121661 | 982197 | -0.29 | -3.55% |
| 2009-09-17 | 8.08 | 8.24 | 8.07 | 8.16 | 120590 | 984224 | 0.11 | 1.37% |
| N 2009-09-16 | 8.20 | 8.24 | 7.90 | 8.05 | 126834 | 1021457 | -0.14 | -1.71% |
| 2009-09-15 | 7.90 | 8.41 | 7.85 | 8.19 | 210695 | 1716324 | 0.30 | 3.80% |
| 2009-09-14 | 7.66 | 7.93 | 7.66 | 7.89 | 116957 | 914009 | 0.18 | 2.33% |
| 2009-09-11 | 7.56 | 7.80 | 7.53 | 7.71 | 93327 | 719997 | 0.11 | 1.45% |
| 2009-09-10 | 7.70 | 7.74 | 7.52 | 7.60 | 76147 | 581536 | -0.16 | -2.06% |
| N 2009-09-09 | 7.81 | 7.85 | 7.61 | 7.76 | 115430 | 893725 | 0.01 | 0.13% |
| 2009-09-08 | 7.52 | 7.78 | 7.36 | 7.75 | 118493 | 902775 | 0.18 | 2.38% |
| N 2009-09-07 | 7.61 | 7.74 | 7.47 | 7.57 | 91894 | 700340 | -0.01 | -0.13% |
| 2009-09-04 | 7.55 | 7.78 | 7.44 | 7.58 | 116924 | 888115 | -0.01 | -0.13% |
| 2009-09-03 | 7.16 | 7.64 | 7.15 | 7.59 | 120788 | 895478 | 0.41 | 5.71% |
| 2009-09-02 | 7.08 | 7.28 | 7.05 | 7.18 | 60746 | 435565 | 0.12 | 1.70% |
| 2009-09-01 | 7.08 | 7.20 | 6.94 | 7.06 | 63227 | 448744 | -0.01 | -0.14% |
| 2009-08-31 | 7.58 | 7.58 | 7.00 | 7.07 | 91764 | 663714 | -0.63 | -8.18% |
| 2009-08-28 | 7.78 | 7.92 | 7.64 | 7.70 | 93582 | 725801 | -0.08 | -1.03% |
| 2009-08-27 | 7.72 | 7.87 | 7.56 | 7.78 | 107295 | 833278 | 0.06 | 0.78% |
| 2009-08-26 | 7.43 | 7.79 | 7.35 | 7.72 | 93235 | 713983 | 0.22 | 2.93% |
| 2009-08-25 | 7.85 | 7.85 | 7.27 | 7.50 | 135060 | 1011070 | -0.40 | -5.06% |
| N 2009-08-24 | 7.88 | 7.97 | 7.75 | 7.90 | 132174 | 1042721 | 0.04 | 0.51% |
| 2009-08-21 | 7.64 | 7.88 | 7.54 | 7.86 | 133943 | 1037998 | 0.18 | 2.34% |
| 2009-08-20 | 7.27 | 7.75 | 7.27 | 7.68 | 130635 | 988440 | 0.43 | 5.93% |
| 2009-08-19 | 7.89 | 7.92 | 7.13 | 7.25 | 105745 | 797793 | -0.60 | -7.64% |
| N 2009-08-18 | 7.42 | 7.92 | 7.42 | 7.85 | 95666 | 736360 | 0.28 | 3.70% |
| 2009-08-17 | 8.29 | 8.29 | 7.56 | 7.57 | 142822 | 1121849 | -0.83 | -9.88% |
| 2009-08-14 | 8.90 | 8.97 | 8.38 | 8.40 | 104007 | 901057 | -0.48 | -5.41% |
| 2009-08-13 | 8.79 | 9.00 | 8.54 | 8.88 | 104802 | 924822 | 0.09 | 1.02% |
| 2009-08-12 | 9.42 | 9.42 | 8.70 | 8.79 | 114558 | 1030299 | -0.61 | -6.49% |
| 2009-08-11 | 9.34 | 9.44 | 9.17 | 9.40 | 78996 | 737023 | 0.11 | 1.18% |
| 2009-08-10 | 9.29 | 9.44 | 9.04 | 9.29 | 104550 | 966953 | 0.12 | 1.31% |
| 2009-08-07 | 9.49 | 9.68 | 9.06 | 9.17 | 147302 | 1387933 | -0.32 | -3.37% |
| 2009-08-06 | 9.71 | 9.74 | 9.40 | 9.49 | 177215 | 1695235 | -0.39 | -3.95% |
| 2009-08-05 | 10.15 | 10.16 | 9.51 | 9.88 | 264536 | 2623096 | -0.39 | -3.80% |
| 2009-08-04 | 10.09 | 10.35 | 9.77 | 10.27 | 401602 | 4045359 | 0.27 | 2.70% |
| 2009-08-03 | 9.64 | 10.20 | 9.48 | 10.00 | 300654 | 2963998 | 0.42 | 4.38% |
| 2009-07-31 | 9.37 | 9.70 | 9.20 | 9.58 | 220041 | 2084779 | 0.30 | 3.23% |
| 2009-07-30 | 9.06 | 9.35 | 8.70 | 9.28 | 227725 | 2060887 | 0.19 | 2.09% |
| 2009-07-29 | 9.93 | 9.93 | 9.04 | 9.09 | 336232 | 3182219 | -0.95 | -9.46% |
| 2009-07-28 | 10.25 | 10.26 | 9.88 | 10.04 | 313452 | 3144496 | -0.20 | -1.95% |
| 2009-07-27 | 10.18 | 10.40 | 9.93 | 10.24 | 393395 | 4005525 | 0.31 | 3.12% |
| 2009-07-23 | 9.90 | 10.18 | 9.71 | 9.93 | 322971 | 3203267 | 0.03 | 0.30% |
| 2009-07-22 | 9.50 | 10.33 | 9.45 | 9.90 | 536547 | 5351800 | 0.33 | 3.45% |
| 2009-07-21 | 10.20 | 10.26 | 9.55 | 9.57 | 576827 | 5676542 | -0.41 | -4.11% |
| 2009-07-20 | 9.07 | 9.98 | 9.01 | 9.98 | 678586 | 6556167 | 0.91 | 10.03% |
| 2009-07-17 | 8.73 | 9.10 | 8.61 | 9.07 | 331017 | 2943792 | 0.36 | 4.13% |
| 2009-07-16 | 8.93 | 9.15 | 8.65 | 8.71 | 331135 | 2960118 | -0.26 | -2.90% |
| 2009-07-15 | 8.69 | 9.25 | 8.52 | 8.97 | 456908 | 4049531 | 0.28 | 3.22% |
| 2009-07-14 | 8.60 | 8.88 | 8.56 | 8.69 | 273747 | 2377900 | 0.04 | 0.46% |
| N 2009-07-13 | 8.49 | 8.89 | 8.45 | 8.65 | 290231 | 2536112 | 0.11 | 1.29% |
| 2009-07-10 | 8.55 | 8.69 | 8.46 | 8.54 | 257907 | 2209673 | -0.07 | -0.81% |
| N 2009-07-09 | 8.29 | 8.76 | 8.21 | 8.61 | 409001 | 3487777 | 0.33 | 3.99% |
| N 2009-07-08 | 8.18 | 8.31 | 8.11 | 8.28 | 153345 | 1258335 | 0.02 | 0.24% |
| 2009-07-07 | 8.20 | 8.34 | 8.09 | 8.26 | 204979 | 1679171 | 0.05 | 0.61% |
| 2009-07-06 | 8.34 | 8.46 | 8.12 | 8.21 | 270687 | 2233880 | -0.12 | -1.44% |
| 2009-07-03 | 8.06 | 8.36 | 8.02 | 8.33 | 369918 | 3060572 | 0.20 | 2.46% |
| 2009-07-02 | 8.03 | 8.17 | 7.97 | 8.13 | 217847 | 1757267 | 0.16 | 2.01% |
| 2009-07-01 | 7.95 | 8.07 | 7.92 | 7.97 | 113176 | 902394 | -0.04 | -0.50% |
| 2009-06-30 | 8.11 | 8.22 | 7.98 | 8.01 | 182088 | 1477169 | -0.07 | -0.87% |
| 2009-06-29 | 7.97 | 8.14 | 7.88 | 8.08 | 189272 | 1517882 | 0.11 | 1.38% |
| 2009-06-26 | 7.97 | 8.12 | 7.95 | 7.97 | 89025 | 713223 | 0.02 | 0.25% |
| N 2009-06-25 | 8.11 | 8.15 | 7.91 | 7.95 | 110544 | 885081 | -0.11 | -1.36% |
| 2009-06-24 | 7.98 | 8.14 | 7.88 | 8.06 | 133889 | 1076612 | 0.14 | 1.77% |
| 2009-06-23 | 7.84 | 7.99 | 7.80 | 7.92 | 87499 | 690493 | -0.05 | -0.63% |
| 2009-06-22 | 8.10 | 8.15 | 7.91 | 7.97 | 120084 | 959136 | -0.11 | -1.36% |
| 2009-06-19 | 8.14 | 8.24 | 8.01 | 8.08 | 202479 | 1638547 | -0.19 | -2.30% |
| 2009-06-18 | 7.97 | 8.49 | 7.95 | 8.27 | 438858 | 3626487 | 0.31 | 3.89% |
| 2009-06-17 | 8.00 | 8.00 | 7.82 | 7.96 | 89635 | 710416 | -0.02 | -0.25% |
| 2009-06-16 | 7.88 | 8.05 | 7.85 | 7.98 | 80565 | 639509 | 0.00 | 0.00% |
| 2009-06-15 | 8.06 | 8.06 | 7.87 | 7.98 | 83687 | 665861 | -0.08 | -0.99% |
| 2009-06-12 | 8.09 | 8.12 | 7.87 | 8.06 | 172902 | 1384301 | -0.04 | -0.49% |
| 2009-06-11 | 7.94 | 8.14 | 7.82 | 8.10 | 202966 | 1624332 | 0.16 | 2.02% |
| 2009-06-10 | 7.93 | 7.98 | 7.85 | 7.94 | 125913 | 994825 | 0.02 | 0.25% |
| N 2009-06-09 | 7.93 | 8.05 | 7.78 | 7.92 | 115360 | 909859 | 0.00 | 0.00% |
| N 2009-06-08 | 8.10 | 8.10 | 7.81 | 7.92 | 240607 | 1897578 | -0.20 | -2.46% |
| 2009-06-05 | 8.30 | 8.35 | 8.11 | 8.12 | 190854 | 1567734 | -0.09 | -1.10% |
| 2009-06-04 | 8.04 | 8.35 | 7.97 | 8.21 | 229473 | 1876676 | 0.18 | 2.24% |
| 2009-06-03 | 8.02 | 8.17 | 7.95 | 8.03 | 150437 | 1210475 | 0.02 | 0.25% |
| N 2009-06-02 | 8.10 | 8.13 | 7.94 | 8.01 | 184213 | 1475029 | -0.05 | -0.62% |
| 2009-06-01 | 7.95 | 8.14 | 7.85 | 8.06 | 231198 | 1852430 | 0.24 | 3.07% |
