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 | 9.30 | 9.59 | 9.18 | 9.34 | 118793 | 1114538 | 0.03 | 0.32% |
| 2009-11-26 | 9.89 | 9.99 | 9.19 | 9.31 | 144102 | 1384500 | -0.63 | -6.34% |
| 2009-11-25 | 9.58 | 9.98 | 9.50 | 9.94 | 140056 | 1362170 | 0.23 | 2.37% |
| 2009-11-24 | 10.68 | 10.75 | 9.65 | 9.71 | 234869 | 2396224 | -0.69 | -6.63% |
| 2009-11-23 | 10.30 | 10.49 | 10.26 | 10.40 | 153155 | 1588676 | 0.06 | 0.58% |
| 2009-11-20 | 10.77 | 10.86 | 10.29 | 10.34 | 311193 | 3246901 | -0.31 | -2.91% |
| 2009-11-19 | 10.56 | 10.88 | 10.41 | 10.65 | 383784 | 4081024 | 0.14 | 1.33% |
| 2009-11-18 | 9.60 | 10.51 | 9.51 | 10.51 | 498411 | 5111524 | 0.96 | 10.05% |
| 2009-11-17 | 9.46 | 9.59 | 9.27 | 9.55 | 210450 | 1990549 | 0.37 | 4.03% |
| 2009-11-13 | 9.18 | 9.26 | 8.99 | 9.18 | 88790 | 809086 | 0.01 | 0.11% |
| 2009-11-12 | 9.12 | 9.29 | 9.03 | 9.17 | 100430 | 917836 | 0.05 | 0.55% |
| 2009-11-11 | 9.30 | 9.30 | 8.95 | 9.12 | 163700 | 1486203 | -0.18 | -1.94% |
| 2009-11-10 | 9.45 | 9.50 | 9.25 | 9.30 | 92338 | 861782 | -0.11 | -1.17% |
| 2009-11-09 | 9.30 | 9.68 | 9.26 | 9.41 | 154853 | 1467302 | 0.13 | 1.40% |
| 2009-11-06 | 9.45 | 9.55 | 9.22 | 9.28 | 110934 | 1039398 | -0.12 | -1.28% |
| 2009-11-05 | 9.32 | 9.45 | 9.23 | 9.40 | 89531 | 837303 | 0.08 | 0.86% |
| 2009-11-04 | 9.27 | 9.40 | 9.15 | 9.32 | 62244 | 575695 | 0.08 | 0.87% |
| 2009-11-03 | 9.09 | 9.39 | 9.01 | 9.24 | 96274 | 887289 | 0.19 | 2.10% |
| 2009-11-02 | 8.70 | 9.05 | 8.63 | 9.05 | 75394 | 670140 | 0.20 | 2.26% |
| 2009-10-30 | 8.93 | 9.06 | 8.83 | 8.85 | 40303 | 359681 | 0.05 | 0.57% |
| 2009-10-29 | 9.12 | 9.13 | 8.78 | 8.80 | 65879 | 589524 | -0.45 | -4.87% |
| 2009-10-28 | 8.86 | 9.32 | 8.83 | 9.25 | 98468 | 898018 | 0.37 | 4.17% |
| 2009-10-27 | 9.20 | 9.23 | 8.88 | 8.88 | 79247 | 718133 | -0.37 | -4.00% |
| 2009-10-26 | 9.42 | 9.47 | 9.13 | 9.25 | 102446 | 948254 | -0.19 | -2.01% |
| 2009-10-23 | 9.40 | 9.60 | 9.33 | 9.44 | 93989 | 887707 | 0.02 | 0.21% |
| 2009-10-22 | 9.09 | 9.61 | 9.05 | 9.42 | 165290 | 1555450 | 0.32 | 3.52% |
| 2009-10-21 | 9.20 | 9.33 | 9.05 | 9.10 | 77426 | 710192 | -0.12 | -1.30% |
| 2009-10-20 | 9.27 | 9.39 | 9.14 | 9.22 | 67020 | 618852 | -0.04 | -0.43% |
| 2009-10-19 | 9.05 | 9.40 | 8.93 | 9.26 | 135255 | 1249327 | 0.21 | 2.32% |
| 2009-10-16 | 9.00 | 9.14 | 8.83 | 9.05 | 51156 | 458444 | -0.01 | -0.11% |
| 2009-10-15 | 9.17 | 9.20 | 8.88 | 9.06 | 81801 | 735731 | -0.02 | -0.22% |
| 2009-10-14 | 8.95 | 9.27 | 8.88 | 9.08 | 121431 | 1100407 | 0.06 | 0.67% |
| 2009-10-13 | 8.50 | 9.28 | 8.50 | 9.02 | 136257 | 1226233 | 0.57 | 6.75% |
| 2009-10-12 | 8.52 | 8.57 | 8.31 | 8.46 | 25376 | 214214 | -0.06 | -0.70% |
| 2009-10-09 | 8.13 | 8.56 | 8.13 | 8.52 | 38733 | 324961 | 0.46 | 5.71% |
| 2009-09-30 | 8.15 | 8.25 | 8.03 | 8.06 | 23247 | 189322 | 0.03 | 0.37% |
| 2009-09-29 | 8.32 | 8.45 | 7.82 | 8.03 | 35899 | 289592 | -0.27 | -3.25% |
| 2009-09-28 | 8.60 | 8.88 | 8.10 | 8.30 | 69849 | 600862 | -0.28 | -3.26% |
| 2009-09-25 | 8.49 | 8.75 | 8.49 | 8.58 | 30910 | 267120 | -0.09 | -1.04% |
| 2009-09-24 | 9.16 | 9.16 | 8.35 | 8.67 | 98396 | 852951 | -0.42 | -4.62% |
| 2009-09-23 | 9.18 | 9.50 | 8.87 | 9.09 | 146363 | 1366932 | -0.16 | -1.73% |
| 2009-09-22 | 9.12 | 9.60 | 9.05 | 9.25 | 192664 | 1794768 | 0.14 | 1.54% |
| 2009-09-21 | 8.77 | 9.20 | 8.71 | 9.11 | 104091 | 936343 | 0.38 | 4.35% |
| 2009-09-18 | 9.08 | 9.29 | 8.70 | 8.73 | 177714 | 1610803 | -0.26 | -2.89% |
| 2009-09-17 | 8.61 | 8.99 | 8.56 | 8.99 | 128825 | 1139148 | 0.41 | 4.78% |
| 2009-09-16 | 8.82 | 8.82 | 8.55 | 8.58 | 66130 | 571055 | -0.26 | -2.94% |
| 2009-09-15 | 8.86 | 8.97 | 8.75 | 8.84 | 66927 | 592625 | 0.00 | 0.00% |
| 2009-09-14 | 8.80 | 8.98 | 8.66 | 8.84 | 78139 | 687736 | 0.09 | 1.03% |
| 2009-09-11 | 8.75 | 8.95 | 8.60 | 8.75 | 97231 | 853548 | 0.05 | 0.57% |
| 2009-09-10 | 8.40 | 8.98 | 8.32 | 8.70 | 137664 | 1205019 | 0.31 | 3.69% |
| 2009-09-09 | 8.21 | 8.45 | 8.21 | 8.39 | 60522 | 505294 | 0.18 | 2.19% |
| 2009-09-08 | 8.17 | 8.25 | 8.03 | 8.21 | 41900 | 342045 | 0.03 | 0.37% |
| 2009-09-07 | 8.16 | 8.36 | 8.01 | 8.18 | 65686 | 537894 | 0.01 | 0.12% |
| 2009-09-04 | 8.09 | 8.25 | 8.00 | 8.17 | 58744 | 478004 | 0.08 | 0.99% |
| 2009-09-03 | 7.80 | 8.12 | 7.70 | 8.09 | 65384 | 519783 | 0.29 | 3.72% |
| 2009-09-02 | 7.80 | 8.00 | 7.53 | 7.80 | 42365 | 329509 | 0.06 | 0.78% |
| N 2009-09-01 | 8.09 | 8.09 | 7.60 | 7.74 | 90436 | 711818 | -0.50 | -6.07% |
| 2009-08-28 | 8.63 | 8.64 | 8.20 | 8.24 | 61021 | 508764 | -0.41 | -4.74% |
| 2009-08-27 | 8.82 | 9.10 | 8.56 | 8.65 | 83093 | 730001 | -0.20 | -2.26% |
| 2009-08-26 | 8.80 | 9.11 | 8.71 | 8.85 | 133195 | 1189289 | 0.05 | 0.57% |
| N 2009-08-25 | 8.31 | 9.07 | 8.20 | 8.80 | 216901 | 1892200 | 0.50 | 6.02% |
| 2009-08-24 | 8.24 | 8.38 | 8.00 | 8.30 | 120071 | 978612 | 0.03 | 0.36% |
| N 2009-08-21 | 8.15 | 8.35 | 8.00 | 8.27 | 94973 | 778298 | -0.08 | -0.96% |
| N 2009-08-20 | 8.32 | 8.44 | 7.50 | 8.35 | 146872 | 1175069 | 0.14 | 1.71% |
| 2009-08-19 | 8.40 | 8.55 | 8.11 | 8.21 | 98035 | 817384 | -0.09 | -1.08% |
| 2009-08-18 | 8.08 | 8.35 | 7.95 | 8.30 | 91912 | 752318 | 0.39 | 4.93% |
| 2009-08-17 | 8.00 | 8.43 | 7.90 | 7.91 | 94297 | 766269 | -0.07 | -0.88% |
| 2009-08-14 | 8.73 | 8.79 | 7.96 | 7.98 | 98379 | 819259 | -0.77 | -8.80% |
| 2009-08-13 | 8.97 | 8.98 | 8.52 | 8.75 | 94984 | 830878 | -0.24 | -2.67% |
| 2009-08-12 | 9.20 | 9.49 | 8.91 | 8.99 | 122454 | 1126917 | -0.25 | -2.71% |
| 2009-08-11 | 9.16 | 9.25 | 8.88 | 9.24 | 131249 | 1191303 | 0.08 | 0.87% |
| 2009-08-10 | 9.12 | 9.29 | 8.86 | 9.16 | 171930 | 1561917 | 0.34 | 3.85% |
| 2009-08-07 | 8.65 | 9.40 | 8.65 | 8.82 | 222020 | 2016166 | 0.12 | 1.38% |
| 2009-08-06 | 8.43 | 8.99 | 8.40 | 8.70 | 169203 | 1474006 | 0.10 | 1.16% |
| N 2009-08-05 | 8.68 | 8.78 | 8.36 | 8.60 | 161177 | 1383679 | -0.08 | -0.92% |
| 2009-08-04 | 8.31 | 8.68 | 8.31 | 8.68 | 286988 | 2452501 | 0.43 | 5.21% |
| 2009-08-03 | 8.00 | 8.27 | 7.95 | 8.25 | 184413 | 1492290 | 0.33 | 4.17% |
| 2009-07-31 | 7.57 | 8.06 | 7.50 | 7.92 | 139653 | 1100184 | 0.34 | 4.49% |
| 2009-07-30 | 7.52 | 7.70 | 7.14 | 7.58 | 81094 | 605421 | 0.05 | 0.66% |
| N 2009-07-29 | 7.91 | 8.00 | 7.13 | 7.53 | 118098 | 912094 | -0.39 | -4.92% |
| 2009-07-28 | 8.00 | 8.00 | 7.77 | 7.92 | 102272 | 804443 | -0.05 | -0.63% |
| 2009-07-27 | 7.97 | 8.26 | 7.91 | 7.97 | 146087 | 1179023 | 0.07 | 0.89% |
| N 2009-07-24 | 7.80 | 7.96 | 7.71 | 7.90 | 131837 | 1034435 | 0.16 | 2.07% |
| 2009-07-23 | 7.75 | 7.85 | 7.63 | 7.74 | 73236 | 564948 | 0.01 | 0.13% |
| 2009-07-22 | 7.58 | 7.89 | 7.58 | 7.73 | 76774 | 595350 | 0.16 | 2.11% |
| 2009-07-21 | 7.96 | 7.96 | 7.50 | 7.57 | 113820 | 880754 | -0.32 | -4.06% |
| 2009-07-20 | 7.93 | 8.00 | 7.80 | 7.89 | 134372 | 1060084 | -0.01 | -0.13% |
| 2009-07-17 | 7.78 | 7.96 | 7.72 | 7.90 | 117614 | 922388 | 0.07 | 0.89% |
| 2009-07-16 | 8.06 | 8.08 | 7.78 | 7.83 | 176624 | 1391518 | -0.21 | -2.61% |
| 2009-07-15 | 8.08 | 8.46 | 7.86 | 8.04 | 451800 | 3700464 | 0.26 | 3.34% |
| N 2009-07-14 | 7.29 | 7.78 | 7.28 | 7.78 | 332862 | 2544918 | 0.61 | 8.51% |
| N 2009-07-13 | 7.09 | 7.17 | 6.83 | 7.17 | 112754 | 785391 | 0.14 | 1.99% |
| 2009-07-10 | 7.22 | 7.24 | 6.99 | 7.03 | 113657 | 802971 | -0.14 | -1.95% |
| 2009-07-09 | 7.00 | 7.28 | 6.96 | 7.17 | 125385 | 898768 | 0.21 | 3.02% |
| 2009-07-08 | 7.02 | 7.04 | 6.83 | 6.96 | 113250 | 784445 | -0.06 | -0.85% |
| 2009-07-07 | 6.92 | 7.22 | 6.80 | 7.02 | 295229 | 2075241 | 0.14 | 2.04% |
| 2009-07-06 | 6.70 | 6.94 | 6.58 | 6.88 | 215603 | 1456362 | 0.22 | 3.30% |
| 2009-07-03 | 6.33 | 6.74 | 6.26 | 6.66 | 172480 | 1127978 | 0.34 | 5.38% |
| 2009-07-02 | 6.39 | 6.40 | 6.25 | 6.32 | 55907 | 353260 | -0.04 | -0.63% |
| 2009-07-01 | 6.23 | 6.38 | 6.22 | 6.36 | 49870 | 314258 | 0.13 | 2.09% |
| 2009-06-30 | 6.39 | 6.40 | 6.22 | 6.23 | 43531 | 273526 | -0.14 | -2.20% |
| 2009-06-29 | 6.32 | 6.37 | 6.24 | 6.37 | 45934 | 289578 | 0.05 | 0.79% |
| 2009-06-26 | 6.30 | 6.39 | 6.29 | 6.32 | 35063 | 222094 | 0.02 | 0.32% |
| 2009-06-25 | 6.36 | 6.48 | 6.25 | 6.30 | 60346 | 383901 | -0.14 | -2.17% |
| 2009-06-24 | 6.52 | 6.53 | 6.38 | 6.44 | 69225 | 444655 | -0.07 | -1.07% |
| 2009-06-23 | 6.53 | 6.66 | 6.45 | 6.51 | 63828 | 419241 | -0.04 | -0.61% |
| 2009-06-22 | 6.55 | 6.70 | 6.46 | 6.55 | 92443 | 610637 | 0.05 | 0.77% |
| 2009-06-19 | 6.45 | 6.58 | 6.31 | 6.50 | 62518 | 403573 | 0.02 | 0.31% |
| 2009-06-18 | 6.45 | 6.61 | 6.43 | 6.48 | 64171 | 418253 | 0.03 | 0.47% |
| 2009-06-17 | 6.33 | 6.47 | 6.30 | 6.45 | 43788 | 281317 | 0.10 | 1.57% |
| 2009-06-16 | 6.26 | 6.36 | 6.21 | 6.35 | 39055 | 245937 | 0.00 | 0.00% |
| 2009-06-15 | 6.28 | 6.37 | 6.23 | 6.35 | 37895 | 238874 | 0.09 | 1.44% |
| 2009-06-12 | 6.50 | 6.53 | 6.19 | 6.26 | 78866 | 501032 | -0.28 | -4.28% |
| 2009-06-11 | 6.52 | 6.65 | 6.46 | 6.54 | 65290 | 428802 | 0.03 | 0.46% |
| 2009-06-10 | 6.48 | 6.65 | 6.41 | 6.51 | 87718 | 572060 | 0.03 | 0.46% |
| 2009-06-09 | 6.52 | 6.55 | 6.31 | 6.48 | 82052 | 525290 | -0.09 | -1.37% |
| 2009-06-08 | 6.79 | 6.79 | 6.45 | 6.57 | 111565 | 737062 | -0.13 | -1.94% |
| 2009-06-05 | 6.63 | 6.86 | 6.60 | 6.70 | 132326 | 891381 | 0.07 | 1.06% |
| 2009-06-04 | 6.72 | 6.76 | 6.48 | 6.63 | 112853 | 746604 | -0.08 | -1.19% |
| 2009-06-03 | 6.83 | 6.89 | 6.66 | 6.71 | 104903 | 705159 | -0.08 | -1.18% |
| 2009-06-02 | 6.60 | 6.94 | 6.55 | 6.79 | 166714 | 1126036 | 0.19 | 2.88% |
| 2009-06-01 | 6.60 | 6.80 | 6.49 | 6.60 | 138580 | 914708 | 0.09 | 1.38% |
