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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 9.36 | 10.18 | 9.29 | 9.52 | 496524 | 4802322 | 0.17 | 1.82% |
| 2009-11-23 | 9.15 | 9.42 | 9.00 | 9.35 | 226719 | 2080227 | 0.24 | 2.63% |
| 2009-11-20 | 8.75 | 9.29 | 8.66 | 9.11 | 213728 | 1930685 | 0.32 | 3.64% |
| 2009-11-19 | 8.74 | 8.84 | 8.58 | 8.79 | 119658 | 1043520 | 0.08 | 0.92% |
| 2009-11-18 | 9.03 | 9.05 | 8.61 | 8.71 | 164333 | 1438929 | -0.24 | -2.68% |
| 2009-11-16 | 8.93 | 9.16 | 8.90 | 8.95 | 170617 | 1534998 | 0.01 | 0.11% |
| 2009-11-13 | 8.79 | 8.97 | 8.54 | 8.94 | 137262 | 1206216 | 0.11 | 1.25% |
| 2009-11-12 | 9.00 | 9.14 | 8.78 | 8.83 | 210685 | 1887365 | -0.24 | -2.65% |
| 2009-11-11 | 8.46 | 9.30 | 8.40 | 9.07 | 326075 | 2887396 | 0.57 | 6.71% |
| 2009-11-10 | 8.48 | 8.59 | 8.39 | 8.50 | 137593 | 1168719 | 0.10 | 1.19% |
| 2009-11-09 | 8.22 | 8.44 | 8.15 | 8.40 | 97837 | 813764 | 0.15 | 1.82% |
| 2009-11-06 | 8.51 | 8.59 | 8.20 | 8.25 | 173034 | 1451738 | -0.23 | -2.71% |
| 2009-11-05 | 8.58 | 8.69 | 8.40 | 8.48 | 96469 | 821084 | -0.10 | -1.17% |
| 2009-11-04 | 8.39 | 8.85 | 8.29 | 8.58 | 172567 | 1487286 | 0.19 | 2.27% |
| 2009-11-03 | 8.29 | 8.48 | 8.20 | 8.39 | 137527 | 1148752 | 0.10 | 1.21% |
| 2009-11-02 | 7.91 | 8.35 | 7.73 | 8.29 | 128699 | 1040671 | 0.21 | 2.60% |
| 2009-10-30 | 8.15 | 8.37 | 8.04 | 8.08 | 135542 | 1106693 | 0.07 | 0.87% |
| 2009-10-29 | 8.49 | 8.49 | 7.95 | 8.01 | 197557 | 1618061 | -0.63 | -7.29% |
| 2009-10-28 | 8.58 | 9.00 | 8.50 | 8.64 | 185703 | 1628414 | 0.01 | 0.12% |
| 2009-10-27 | 8.55 | 8.80 | 8.00 | 8.63 | 218881 | 1850136 | -0.03 | -0.35% |
| 2009-10-26 | 8.80 | 9.03 | 8.50 | 8.66 | 278872 | 2449493 | -0.05 | -0.57% |
| 2009-10-23 | 8.35 | 8.80 | 8.15 | 8.71 | 284299 | 2393174 | 0.39 | 4.69% |
| 2009-10-22 | 8.00 | 8.48 | 7.95 | 8.32 | 252270 | 2085427 | 0.34 | 4.26% |
| 2009-10-21 | 7.90 | 8.13 | 7.80 | 7.98 | 225122 | 1797320 | 0.00 | 0.00% |
| 2009-10-20 | 7.27 | 7.98 | 7.27 | 7.98 | 220630 | 1699573 | 0.73 | 10.07% |
| 2009-10-19 | 7.15 | 7.35 | 7.11 | 7.25 | 98649 | 717171 | 0.05 | 0.69% |
| 2009-10-16 | 7.36 | 7.39 | 7.06 | 7.20 | 78817 | 562350 | -0.14 | -1.91% |
| 2009-10-15 | 7.35 | 7.53 | 7.16 | 7.34 | 111285 | 812948 | -0.06 | -0.81% |
| 2009-10-14 | 7.35 | 7.55 | 7.26 | 7.40 | 127864 | 951009 | 0.05 | 0.68% |
| 2009-10-13 | 7.30 | 7.40 | 7.15 | 7.35 | 84652 | 614003 | 0.05 | 0.69% |
| 2009-10-12 | 7.25 | 7.51 | 7.25 | 7.30 | 74753 | 553810 | -0.04 | -0.55% |
| 2009-10-09 | 7.21 | 7.40 | 7.03 | 7.34 | 75438 | 546323 | 0.24 | 3.38% |
| 2009-09-30 | 6.93 | 7.18 | 6.81 | 7.10 | 71811 | 504843 | 0.33 | 4.87% |
| 2009-09-29 | 7.15 | 7.21 | 6.62 | 6.77 | 81748 | 558574 | -0.33 | -4.65% |
| 2009-09-28 | 7.52 | 7.76 | 7.08 | 7.10 | 70750 | 525399 | -0.40 | -5.33% |
| 2009-09-25 | 7.71 | 7.87 | 7.45 | 7.50 | 57199 | 438162 | -0.28 | -3.60% |
| 2009-09-24 | 7.76 | 7.96 | 7.50 | 7.78 | 66280 | 513063 | 0.04 | 0.52% |
| 2009-09-23 | 8.07 | 8.21 | 7.70 | 7.74 | 75024 | 593843 | -0.36 | -4.44% |
| 2009-09-22 | 8.28 | 8.46 | 8.00 | 8.10 | 93754 | 772682 | -0.18 | -2.17% |
| 2009-09-21 | 8.00 | 8.29 | 7.85 | 8.28 | 89551 | 722213 | 0.22 | 2.73% |
| 2009-09-18 | 8.64 | 8.64 | 7.90 | 8.06 | 161477 | 1330098 | -0.50 | -5.84% |
| 2009-09-17 | 8.38 | 8.66 | 8.37 | 8.56 | 141721 | 1212579 | 0.15 | 1.78% |
| 2009-09-16 | 8.35 | 8.59 | 8.16 | 8.41 | 142719 | 1198309 | 0.04 | 0.48% |
| 2009-09-15 | 8.33 | 8.63 | 8.30 | 8.37 | 144403 | 1219312 | 0.00 | 0.00% |
| 2009-09-14 | 7.90 | 8.55 | 7.90 | 8.37 | 225318 | 1879792 | 0.43 | 5.42% |
| 2009-09-11 | 7.98 | 8.15 | 7.90 | 7.94 | 111671 | 895296 | -0.10 | -1.24% |
| 2009-09-10 | 8.10 | 8.24 | 7.75 | 8.04 | 154716 | 1229757 | -0.08 | -0.98% |
| N 2009-09-09 | 8.12 | 8.35 | 8.01 | 8.12 | 102461 | 832370 | 0.11 | 1.37% |
| 2009-09-07 | 8.16 | 8.28 | 7.99 | 8.01 | 150983 | 1224600 | -0.13 | -1.60% |
| 2009-09-04 | 7.90 | 8.50 | 7.86 | 8.14 | 227572 | 1861499 | 0.16 | 2.00% |
| 2009-09-03 | 7.36 | 7.98 | 7.25 | 7.98 | 221163 | 1720181 | 0.73 | 10.07% |
| 2009-09-02 | 6.99 | 7.25 | 6.85 | 7.25 | 72749 | 511027 | 0.25 | 3.57% |
| 2009-09-01 | 7.09 | 7.27 | 6.68 | 7.00 | 125600 | 872552 | -0.22 | -3.05% |
| 2009-08-31 | 7.90 | 7.93 | 7.22 | 7.22 | 168961 | 1255756 | -0.80 | -9.97% |
| 2009-08-28 | 7.61 | 8.23 | 7.60 | 8.02 | 238014 | 1894720 | 0.34 | 4.43% |
| 2009-08-27 | 7.74 | 7.86 | 7.40 | 7.68 | 137252 | 1050480 | 0.00 | 0.00% |
| 2009-08-26 | 7.59 | 7.80 | 7.33 | 7.68 | 176246 | 1339853 | 0.16 | 2.13% |
| 2009-08-25 | 7.00 | 7.74 | 6.86 | 7.52 | 295671 | 2151062 | 0.44 | 6.21% |
| 2009-08-24 | 7.09 | 7.19 | 6.87 | 7.08 | 133350 | 937620 | 0.00 | 0.00% |
| N 2009-08-21 | 6.76 | 7.18 | 6.74 | 7.08 | 149770 | 1046567 | 0.25 | 3.66% |
| N 2009-08-20 | 6.41 | 6.90 | 6.31 | 6.83 | 142058 | 949803 | 0.41 | 6.39% |
| 2009-08-19 | 6.79 | 6.87 | 6.30 | 6.42 | 90056 | 595243 | -0.38 | -5.59% |
| 2009-08-18 | 6.58 | 6.85 | 6.40 | 6.80 | 97419 | 650046 | 0.25 | 3.82% |
| 2009-08-17 | 6.80 | 7.03 | 6.50 | 6.55 | 121165 | 815835 | -0.46 | -6.56% |
| 2009-08-14 | 7.80 | 7.85 | 7.01 | 7.01 | 202450 | 1460300 | -0.78 | -10.01% |
| 2009-08-13 | 7.68 | 8.05 | 7.57 | 7.79 | 118355 | 926330 | 0.10 | 1.30% |
| 2009-08-12 | 8.36 | 8.36 | 7.68 | 7.69 | 127210 | 1011739 | -0.71 | -8.45% |
| 2009-08-11 | 8.15 | 8.40 | 8.03 | 8.40 | 94266 | 777820 | 0.30 | 3.70% |
| 2009-08-10 | 8.40 | 8.48 | 7.80 | 8.10 | 98603 | 804589 | -0.21 | -2.53% |
| 2009-08-07 | 8.65 | 8.86 | 8.20 | 8.31 | 144844 | 1237489 | -0.44 | -5.03% |
| 2009-08-06 | 8.30 | 9.00 | 8.21 | 8.75 | 177039 | 1523366 | 0.37 | 4.42% |
| 2009-08-05 | 8.60 | 8.85 | 8.10 | 8.38 | 152616 | 1284897 | -0.23 | -2.67% |
| 2009-08-04 | 8.75 | 9.09 | 8.59 | 8.61 | 179280 | 1571764 | -0.21 | -2.38% |
| 2009-08-03 | 8.30 | 8.98 | 8.20 | 8.82 | 210356 | 1803965 | 0.47 | 5.63% |
| N 2009-07-31 | 7.89 | 8.60 | 7.67 | 8.35 | 301259 | 2469531 | 0.51 | 6.50% |
| 2009-07-30 | 7.34 | 7.84 | 7.30 | 7.84 | 415896 | 3183873 | 0.71 | 9.96% |
| 2009-07-29 | 7.43 | 7.85 | 6.70 | 7.13 | 221482 | 1657317 | -0.31 | -4.17% |
| 2009-07-28 | 7.25 | 7.46 | 7.10 | 7.44 | 134464 | 974526 | 0.16 | 2.20% |
| 2009-07-27 | 7.41 | 7.60 | 7.20 | 7.28 | 186095 | 1367088 | -0.09 | -1.22% |
| 2009-07-24 | 7.17 | 7.73 | 7.07 | 7.37 | 216513 | 1608327 | 0.22 | 3.08% |
| N 2009-07-23 | 7.23 | 7.30 | 7.05 | 7.15 | 145377 | 1040837 | -0.05 | -0.69% |
| N 2009-07-22 | 7.13 | 7.27 | 7.08 | 7.20 | 150285 | 1078325 | 0.16 | 2.27% |
| 2009-07-21 | 7.51 | 7.67 | 7.01 | 7.04 | 204061 | 1492501 | -0.49 | -6.51% |
| 2009-07-20 | 7.63 | 7.80 | 7.39 | 7.53 | 183176 | 1385080 | -0.04 | -0.53% |
| 2009-07-17 | 7.70 | 7.87 | 7.50 | 7.57 | 156725 | 1199863 | -0.12 | -1.56% |
| 2009-07-16 | 7.19 | 7.87 | 7.15 | 7.69 | 284599 | 2165281 | 0.54 | 7.55% |
| 2009-07-15 | 6.88 | 7.20 | 6.85 | 7.15 | 210696 | 1484481 | 0.20 | 2.88% |
| N 2009-07-14 | 6.67 | 7.20 | 6.67 | 6.95 | 182736 | 1278988 | 0.28 | 4.20% |
| 2009-07-13 | 6.55 | 6.85 | 6.50 | 6.67 | 174927 | 1168842 | 0.04 | 0.60% |
| N 2009-07-10 | 6.60 | 6.99 | 6.45 | 6.63 | 222348 | 1504144 | 0.01 | 0.15% |
| 2009-07-09 | 6.55 | 6.78 | 6.37 | 6.62 | 303693 | 1991310 | 0.02 | 0.30% |
| N 2009-07-08 | 5.97 | 6.60 | 5.95 | 6.60 | 324000 | 2066660 | 0.60 | 10.00% |
| 2009-07-07 | 5.71 | 6.08 | 5.68 | 6.00 | 207372 | 1219996 | 0.24 | 4.17% |
| 2009-07-06 | 5.60 | 5.95 | 5.55 | 5.76 | 145604 | 841488 | 0.12 | 2.13% |
| 2009-07-03 | 5.75 | 5.78 | 5.59 | 5.64 | 122959 | 696305 | -0.11 | -1.91% |
| 2009-07-02 | 5.66 | 5.86 | 5.65 | 5.75 | 127277 | 731292 | 0.08 | 1.41% |
| 2009-07-01 | 5.64 | 5.75 | 5.55 | 5.67 | 110239 | 624309 | 0.03 | 0.53% |
| 2009-06-30 | 5.86 | 6.10 | 5.60 | 5.64 | 133621 | 773564 | -0.23 | -3.92% |
| 2009-06-29 | 5.87 | 6.15 | 5.82 | 5.87 | 148308 | 887672 | -0.06 | -1.01% |
| 2009-06-26 | 5.81 | 6.06 | 5.76 | 5.93 | 172871 | 1025896 | 0.10 | 1.72% |
| 2009-06-25 | 5.67 | 5.97 | 5.58 | 5.83 | 228923 | 1326537 | 0.17 | 3.00% |
| N 2009-06-24 | 5.52 | 5.73 | 5.45 | 5.66 | 133472 | 742998 | 0.12 | 2.17% |
| 2009-06-23 | 5.46 | 5.66 | 5.41 | 5.54 | 130924 | 724024 | 0.01 | 0.18% |
| 2009-06-22 | 5.81 | 5.86 | 5.50 | 5.53 | 155661 | 883946 | -0.23 | -3.99% |
| N 2009-06-19 | 5.70 | 5.93 | 5.53 | 5.76 | 260932 | 1485969 | 0.01 | 0.17% |
| 2009-06-18 | 5.80 | 6.13 | 5.67 | 5.75 | 400196 | 2349271 | -0.04 | -0.69% |
| 2009-06-17 | 5.29 | 5.79 | 5.23 | 5.79 | 403692 | 2279934 | 0.53 | 10.08% |
| 2009-06-16 | 5.33 | 5.40 | 5.15 | 5.26 | 155621 | 817713 | -0.11 | -2.05% |
| 2009-06-15 | 5.19 | 5.46 | 5.08 | 5.37 | 249680 | 1331235 | 0.19 | 3.67% |
| 2009-06-12 | 5.07 | 5.34 | 5.02 | 5.18 | 282120 | 1466466 | 0.16 | 3.19% |
| 2009-06-11 | 5.12 | 5.25 | 4.97 | 5.02 | 177280 | 902992 | -0.13 | -2.52% |
| 2009-06-10 | 5.13 | 5.49 | 5.03 | 5.15 | 368422 | 1927922 | -0.02 | -0.39% |
| 2009-06-09 | 4.93 | 5.27 | 4.73 | 5.17 | 410520 | 2067371 | 0.24 | 4.87% |
| 2009-06-08 | 4.68 | 5.00 | 4.68 | 4.93 | 312214 | 1513790 | 0.29 | 6.25% |
| 2009-06-05 | 4.63 | 4.74 | 4.61 | 4.64 | 97864 | 457048 | 0.01 | 0.22% |
| 2009-06-04 | 4.67 | 4.72 | 4.55 | 4.63 | 135869 | 628193 | -0.08 | -1.70% |
| 2009-06-03 | 4.82 | 4.87 | 4.67 | 4.71 | 152190 | 724229 | -0.09 | -1.88% |
| 2009-06-02 | 4.86 | 4.89 | 4.77 | 4.80 | 109462 | 528140 | -0.05 | -1.03% |
| 2009-06-01 | 4.79 | 4.90 | 4.72 | 4.85 | 145099 | 694973 | 0.06 | 1.25% |
| 2009-05-27 | 4.76 | 4.82 | 4.66 | 4.79 | 125635 | 596615 | 0.04 | 0.84% |
| 2009-05-26 | 4.84 | 5.02 | 4.73 | 4.75 | 238493 | 1166738 | -0.10 | -2.06% |
| 2009-05-25 | 4.57 | 4.85 | 4.50 | 4.85 | 157363 | 737648 | 0.14 | 2.97% |
