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 | 9.00 | 9.18 | 8.55 | 8.58 | 155185 | 1380001 | -0.38 | -4.24% |
| 2009-11-25 | 8.58 | 9.00 | 8.50 | 8.96 | 116847 | 1019186 | 0.41 | 4.79% |
| 2009-11-24 | 9.08 | 9.18 | 8.45 | 8.55 | 198330 | 1773055 | -0.60 | -6.56% |
| 2009-11-23 | 9.09 | 9.23 | 8.96 | 9.15 | 331277 | 3011728 | 0.15 | 1.67% |
| 2009-11-20 | 8.83 | 9.07 | 8.76 | 9.00 | 145720 | 1306290 | 0.18 | 2.04% |
| 2009-11-19 | 8.85 | 8.87 | 8.66 | 8.82 | 117864 | 1034814 | 0.00 | 0.00% |
| 2009-11-18 | 8.65 | 8.88 | 8.62 | 8.82 | 130459 | 1146586 | 0.17 | 1.97% |
| 2009-11-17 | 8.74 | 8.74 | 8.57 | 8.65 | 100724 | 868774 | -0.05 | -0.57% |
| 2009-11-16 | 8.43 | 8.77 | 8.40 | 8.70 | 151075 | 1301930 | 0.32 | 3.82% |
| 2009-11-13 | 8.31 | 8.43 | 8.16 | 8.38 | 112738 | 935140 | 0.01 | 0.12% |
| 2009-11-12 | 8.38 | 8.53 | 8.32 | 8.37 | 129928 | 1094485 | 0.03 | 0.36% |
| 2009-11-11 | 8.25 | 8.38 | 8.12 | 8.34 | 122751 | 1013744 | 0.09 | 1.09% |
| 2009-11-10 | 8.31 | 8.39 | 8.19 | 8.25 | 114087 | 947440 | -0.06 | -0.72% |
| 2009-11-09 | 8.11 | 8.32 | 8.04 | 8.31 | 122200 | 1000120 | 0.19 | 2.34% |
| 2009-11-06 | 8.16 | 8.27 | 8.06 | 8.12 | 126124 | 1030105 | 0.02 | 0.25% |
| 2009-11-05 | 8.01 | 8.18 | 7.90 | 8.10 | 129853 | 1044557 | 0.09 | 1.12% |
| 2009-11-04 | 7.92 | 8.10 | 7.85 | 8.01 | 115248 | 920230 | 0.03 | 0.38% |
| 2009-11-03 | 7.85 | 8.07 | 7.76 | 7.98 | 224521 | 1785502 | 0.23 | 2.97% |
| 2009-11-02 | 7.15 | 7.77 | 7.07 | 7.75 | 107876 | 803414 | 0.47 | 6.46% |
| 2009-10-30 | 7.35 | 7.40 | 7.27 | 7.28 | 58743 | 431064 | 0.06 | 0.83% |
| 2009-10-29 | 7.32 | 7.38 | 7.17 | 7.22 | 59117 | 430476 | -0.26 | -3.48% |
| 2009-10-28 | 7.40 | 7.53 | 7.28 | 7.48 | 60289 | 447960 | 0.08 | 1.08% |
| 2009-10-27 | 7.69 | 7.72 | 7.40 | 7.40 | 77476 | 585081 | -0.39 | -5.01% |
| 2009-10-26 | 7.93 | 7.94 | 7.70 | 7.79 | 72203 | 562403 | -0.16 | -2.01% |
| 2009-10-23 | 7.86 | 8.01 | 7.82 | 7.95 | 101167 | 801804 | 0.14 | 1.79% |
| 2009-10-22 | 7.83 | 7.91 | 7.73 | 7.81 | 79032 | 617785 | -0.06 | -0.76% |
| 2009-10-21 | 7.73 | 8.07 | 7.64 | 7.87 | 161779 | 1275155 | 0.12 | 1.55% |
| 2009-10-20 | 7.67 | 7.77 | 7.59 | 7.75 | 102070 | 783885 | 0.12 | 1.57% |
| 2009-10-19 | 7.42 | 7.65 | 7.40 | 7.63 | 71735 | 541432 | 0.15 | 2.00% |
| 2009-10-16 | 7.64 | 7.64 | 7.35 | 7.48 | 66678 | 497247 | -0.11 | -1.45% |
| 2009-10-15 | 7.64 | 7.79 | 7.55 | 7.59 | 87457 | 670459 | -0.04 | -0.52% |
| 2009-10-14 | 7.60 | 7.77 | 7.55 | 7.63 | 130173 | 995980 | 0.06 | 0.79% |
| 2009-10-13 | 7.40 | 7.70 | 7.35 | 7.57 | 149808 | 1126455 | 0.10 | 1.34% |
| 2009-10-12 | 7.20 | 7.50 | 7.13 | 7.48 | 113965 | 836925 | 0.26 | 3.60% |
| 2009-10-09 | 7.06 | 7.22 | 7.03 | 7.22 | 87652 | 624989 | 0.29 | 4.18% |
| 2009-09-30 | 6.83 | 7.10 | 6.83 | 6.93 | 73881 | 513932 | 0.15 | 2.21% |
| 2009-09-29 | 6.95 | 7.04 | 6.66 | 6.78 | 50129 | 341353 | -0.15 | -2.17% |
| 2009-09-28 | 7.20 | 7.26 | 6.86 | 6.93 | 53617 | 380159 | -0.28 | -3.88% |
| 2009-09-24 | 7.25 | 7.34 | 6.98 | 7.21 | 77241 | 552842 | -0.02 | -0.28% |
| 2009-09-23 | 7.56 | 7.66 | 7.20 | 7.23 | 65261 | 482434 | -0.35 | -4.62% |
| 2009-09-22 | 7.80 | 7.89 | 7.57 | 7.58 | 63971 | 495789 | -0.24 | -3.07% |
| 2009-09-21 | 7.67 | 7.90 | 7.42 | 7.82 | 76388 | 586432 | 0.04 | 0.51% |
| 2009-09-18 | 8.12 | 8.25 | 7.71 | 7.78 | 98532 | 792084 | -0.34 | -4.19% |
| 2009-09-17 | 7.97 | 8.14 | 7.97 | 8.12 | 109569 | 885262 | 0.18 | 2.27% |
| 2009-09-16 | 8.00 | 8.09 | 7.85 | 7.94 | 104005 | 829207 | -0.03 | -0.38% |
| 2009-09-15 | 7.87 | 8.09 | 7.74 | 7.97 | 134806 | 1069615 | 0.10 | 1.27% |
| 2009-09-14 | 7.71 | 7.92 | 7.67 | 7.87 | 102235 | 798174 | 0.17 | 2.21% |
| 2009-09-11 | 7.54 | 7.70 | 7.52 | 7.70 | 84656 | 646817 | 0.18 | 2.39% |
| 2009-09-10 | 7.49 | 7.67 | 7.38 | 7.52 | 62723 | 472624 | -0.08 | -1.05% |
| 2009-09-09 | 7.63 | 7.75 | 7.50 | 7.60 | 86825 | 663908 | 0.03 | 0.40% |
| 2009-09-08 | 7.51 | 7.65 | 7.36 | 7.57 | 71828 | 539144 | 0.07 | 0.93% |
| 2009-09-07 | 7.43 | 7.73 | 7.36 | 7.50 | 102793 | 775520 | 0.17 | 2.32% |
| 2009-09-04 | 7.26 | 7.40 | 7.19 | 7.33 | 73223 | 534717 | 0.06 | 0.82% |
| 2009-09-03 | 6.90 | 7.34 | 6.88 | 7.27 | 92813 | 662269 | 0.37 | 5.36% |
| 2009-09-02 | 6.89 | 7.03 | 6.76 | 6.90 | 40889 | 281841 | 0.01 | 0.14% |
| 2009-09-01 | 6.84 | 7.03 | 6.73 | 6.89 | 62764 | 432675 | 0.00 | 0.00% |
| 2009-08-31 | 7.53 | 7.55 | 6.89 | 6.89 | 104025 | 739029 | -0.77 | -10.05% |
| 2009-08-28 | 7.91 | 7.95 | 7.58 | 7.66 | 84560 | 655758 | -0.23 | -2.92% |
| N 2009-08-27 | 7.68 | 7.94 | 7.60 | 7.89 | 98028 | 765551 | 0.16 | 2.07% |
| 2009-08-26 | 7.30 | 7.84 | 7.26 | 7.73 | 108323 | 828535 | 0.37 | 5.03% |
| 2009-08-25 | 7.79 | 7.79 | 7.16 | 7.36 | 105393 | 779064 | -0.43 | -5.52% |
| 2009-08-24 | 7.81 | 7.84 | 7.63 | 7.79 | 89920 | 695821 | 0.01 | 0.13% |
| 2009-08-21 | 7.59 | 7.79 | 7.48 | 7.78 | 89243 | 681224 | 0.21 | 2.77% |
| 2009-08-20 | 7.31 | 7.57 | 7.24 | 7.57 | 83888 | 622619 | 0.29 | 3.98% |
| 2009-08-19 | 7.99 | 8.10 | 7.22 | 7.28 | 96415 | 742280 | -0.74 | -9.23% |
| 2009-08-18 | 7.99 | 8.12 | 7.80 | 8.02 | 80984 | 640737 | -0.02 | -0.25% |
| 2009-08-17 | 8.40 | 8.48 | 8.02 | 8.04 | 71059 | 588751 | -0.46 | -5.41% |
| 2009-08-14 | 8.90 | 8.93 | 8.40 | 8.50 | 78808 | 680073 | -0.35 | -3.96% |
| 2009-08-13 | 8.95 | 9.02 | 8.70 | 8.85 | 90499 | 799369 | -0.05 | -0.56% |
| 2009-08-12 | 9.47 | 9.47 | 8.86 | 8.90 | 95545 | 875783 | -0.57 | -6.02% |
| 2009-08-11 | 9.48 | 9.53 | 9.30 | 9.47 | 69852 | 658275 | 0.03 | 0.32% |
| 2009-08-10 | 9.69 | 9.76 | 9.23 | 9.44 | 89466 | 845459 | -0.14 | -1.46% |
| 2009-08-07 | 9.78 | 9.95 | 9.50 | 9.58 | 96902 | 941350 | -0.18 | -1.84% |
| 2009-08-06 | 9.99 | 10.06 | 9.60 | 9.76 | 138560 | 1357514 | -0.34 | -3.37% |
| 2009-08-05 | 10.38 | 10.49 | 9.95 | 10.10 | 150142 | 1531183 | -0.32 | -3.07% |
| 2009-08-04 | 10.28 | 10.47 | 10.00 | 10.42 | 228683 | 2355630 | 0.28 | 2.76% |
| 2009-08-03 | 10.09 | 10.14 | 9.93 | 10.14 | 139085 | 1397398 | 0.14 | 1.40% |
| 2009-07-31 | 9.77 | 10.05 | 9.58 | 10.00 | 139218 | 1371848 | 0.33 | 3.41% |
| 2009-07-30 | 9.69 | 9.85 | 9.31 | 9.67 | 113027 | 1087163 | 0.04 | 0.41% |
| 2009-07-29 | 10.11 | 10.37 | 9.10 | 9.63 | 184650 | 1839357 | -0.47 | -4.65% |
| 2009-07-28 | 10.25 | 10.28 | 9.96 | 10.10 | 158861 | 1597787 | -0.13 | -1.27% |
| 2009-07-27 | 10.37 | 10.41 | 10.10 | 10.23 | 194969 | 1994347 | 0.17 | 1.69% |
| 2009-07-24 | 9.88 | 10.23 | 9.83 | 10.06 | 236886 | 2375860 | 0.28 | 2.86% |
| 2009-07-23 | 9.86 | 9.95 | 9.72 | 9.78 | 104739 | 1030385 | -0.12 | -1.21% |
| 2009-07-22 | 9.63 | 9.97 | 9.51 | 9.90 | 163281 | 1585260 | 0.29 | 3.02% |
| 2009-07-21 | 9.85 | 10.09 | 9.55 | 9.61 | 149923 | 1483573 | -0.22 | -2.24% |
| 2009-07-20 | 9.85 | 9.94 | 9.75 | 9.83 | 114930 | 1130093 | 0.09 | 0.92% |
| 2009-07-17 | 9.88 | 9.99 | 9.71 | 9.74 | 109029 | 1071000 | -0.12 | -1.22% |
| 2009-07-16 | 10.03 | 10.12 | 9.85 | 9.86 | 136688 | 1366213 | -0.20 | -1.99% |
| 2009-07-15 | 10.03 | 10.19 | 9.90 | 10.06 | 172589 | 1739411 | 0.05 | 0.50% |
| 2009-07-14 | 9.76 | 10.06 | 9.71 | 10.01 | 189552 | 1885820 | 0.25 | 2.56% |
| 2009-07-13 | 9.53 | 10.06 | 9.46 | 9.76 | 228756 | 2233372 | 0.13 | 1.35% |
| 2009-07-10 | 9.59 | 9.73 | 9.47 | 9.63 | 131524 | 1263214 | 0.02 | 0.21% |
| 2009-07-09 | 9.65 | 9.85 | 9.49 | 9.61 | 166881 | 1611753 | 0.03 | 0.31% |
| 2009-07-08 | 9.37 | 9.66 | 9.17 | 9.58 | 157236 | 1476786 | 0.17 | 1.81% |
| 2009-07-07 | 9.67 | 9.79 | 9.38 | 9.41 | 137689 | 1319770 | -0.19 | -1.98% |
| 2009-07-06 | 9.46 | 9.99 | 9.39 | 9.60 | 273234 | 2653520 | 0.23 | 2.46% |
| 2009-07-03 | 9.18 | 9.45 | 9.05 | 9.37 | 175064 | 1617238 | 0.12 | 1.30% |
| 2009-07-02 | 9.31 | 9.49 | 9.20 | 9.25 | 131523 | 1224537 | -0.05 | -0.54% |
| 2009-07-01 | 9.09 | 9.35 | 9.00 | 9.30 | 147239 | 1352143 | 0.18 | 1.97% |
| 2009-06-30 | 9.05 | 9.19 | 8.99 | 9.12 | 79120 | 719261 | 0.08 | 0.89% |
| 2009-06-29 | 8.90 | 9.14 | 8.88 | 9.04 | 90628 | 821137 | 0.15 | 1.69% |
| 2009-06-26 | 8.88 | 8.94 | 8.72 | 8.89 | 70988 | 626888 | 0.08 | 0.91% |
| 2009-06-25 | 8.98 | 9.08 | 8.75 | 8.81 | 84222 | 748194 | -0.15 | -1.67% |
| 2009-06-24 | 8.88 | 9.01 | 8.83 | 8.96 | 70962 | 633969 | 0.08 | 0.90% |
| 2009-06-23 | 8.81 | 9.05 | 8.78 | 8.88 | 131689 | 1173338 | -0.15 | -1.66% |
| 2009-06-22 | 9.41 | 9.48 | 9.00 | 9.03 | 202797 | 1858759 | -0.27 | -2.90% |
| 2009-06-19 | 9.21 | 9.59 | 9.13 | 9.30 | 234040 | 2198783 | 0.04 | 0.43% |
| 2009-06-18 | 9.40 | 9.70 | 9.21 | 9.26 | 256707 | 2429735 | -0.13 | -1.38% |
| 2009-06-17 | 9.13 | 9.51 | 8.88 | 9.39 | 226277 | 2080101 | 0.28 | 3.07% |
| 2009-06-16 | 8.98 | 9.26 | 8.91 | 9.11 | 161000 | 1463512 | -0.02 | -0.22% |
| 2009-06-15 | 8.58 | 9.14 | 8.50 | 9.13 | 229443 | 2045020 | 0.57 | 6.66% |
| 2009-06-12 | 8.59 | 8.84 | 8.42 | 8.56 | 166529 | 1439118 | -0.01 | -0.12% |
| 2009-06-11 | 8.60 | 8.95 | 8.51 | 8.57 | 183999 | 1607860 | -0.11 | -1.27% |
| 2009-06-10 | 8.45 | 8.80 | 8.36 | 8.68 | 227512 | 1969399 | 0.23 | 2.72% |
| 2009-06-09 | 8.33 | 8.46 | 7.98 | 8.45 | 142751 | 1173898 | 0.18 | 2.18% |
| 2009-06-08 | 8.21 | 8.45 | 8.18 | 8.27 | 146853 | 1222023 | 0.13 | 1.60% |
| N 2009-06-05 | 8.34 | 8.44 | 8.12 | 8.14 | 140950 | 1164057 | -0.14 | -1.69% |
| 2009-06-04 | 8.00 | 8.33 | 7.95 | 8.28 | 179566 | 1470846 | 0.24 | 2.98% |
| 2009-06-03 | 7.95 | 8.18 | 7.90 | 8.04 | 105330 | 849016 | 0.14 | 1.77% |
| 2009-06-02 | 8.11 | 8.11 | 7.85 | 7.90 | 100088 | 800264 | -0.13 | -1.62% |
| 2009-06-01 | 7.95 | 8.26 | 7.85 | 8.03 | 149170 | 1205951 | 0.17 | 2.16% |
| 2009-05-27 | 7.88 | 8.00 | 7.68 | 7.86 | 105074 | 826860 | 0.04 | 0.51% |
