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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 8.60 | 8.90 | 8.53 | 8.90 | 84095 | 732375 | 0.28 | 3.25% |
| 2009-11-24 | 9.30 | 9.34 | 8.57 | 8.62 | 129004 | 1162583 | -0.63 | -6.81% |
| 2009-11-23 | 9.15 | 9.36 | 9.11 | 9.25 | 94616 | 873399 | 0.13 | 1.43% |
| 2009-11-20 | 9.10 | 9.23 | 8.98 | 9.12 | 131554 | 1198831 | -0.08 | -0.87% |
| 2009-11-19 | 8.69 | 9.44 | 8.69 | 9.20 | 242366 | 2209907 | 0.59 | 6.85% |
| 2009-11-18 | 8.66 | 8.69 | 8.53 | 8.61 | 75696 | 652176 | -0.05 | -0.58% |
| 2009-11-17 | 8.76 | 8.77 | 8.59 | 8.66 | 77634 | 672827 | -0.06 | -0.69% |
| 2009-11-16 | 8.69 | 8.77 | 8.61 | 8.72 | 115318 | 1001306 | 0.14 | 1.63% |
| 2009-11-13 | 8.33 | 8.60 | 8.25 | 8.58 | 101967 | 859575 | 0.19 | 2.27% |
| 2009-11-12 | 8.27 | 8.58 | 8.24 | 8.39 | 121173 | 1023159 | 0.09 | 1.08% |
| 2009-11-11 | 8.28 | 8.33 | 8.14 | 8.30 | 60677 | 499638 | 0.04 | 0.48% |
| 2009-11-10 | 8.33 | 8.36 | 8.25 | 8.26 | 56456 | 468909 | -0.06 | -0.72% |
| 2009-11-09 | 8.38 | 8.42 | 8.22 | 8.32 | 66633 | 554506 | -0.04 | -0.48% |
| 2009-11-06 | 8.28 | 8.36 | 8.23 | 8.36 | 81124 | 672599 | 0.12 | 1.46% |
| 2009-11-05 | 8.20 | 8.25 | 8.11 | 8.24 | 68444 | 560602 | 0.05 | 0.61% |
| 2009-11-04 | 8.10 | 8.25 | 8.04 | 8.19 | 78970 | 643512 | 0.09 | 1.11% |
| 2009-11-03 | 7.97 | 8.15 | 7.96 | 8.10 | 73449 | 593073 | 0.13 | 1.63% |
| 2009-11-02 | 7.65 | 7.97 | 7.53 | 7.97 | 52761 | 411656 | 0.24 | 3.10% |
| 2009-10-30 | 7.67 | 7.81 | 7.66 | 7.73 | 31002 | 240225 | 0.10 | 1.31% |
| 2009-10-29 | 7.60 | 7.78 | 7.56 | 7.63 | 29218 | 224105 | -0.10 | -1.29% |
| 2009-10-28 | 7.67 | 7.74 | 7.56 | 7.73 | 36566 | 279715 | 0.05 | 0.65% |
| 2009-10-27 | 8.02 | 8.02 | 7.68 | 7.68 | 51902 | 406725 | -0.39 | -4.83% |
| 2009-10-26 | 8.02 | 8.14 | 7.97 | 8.07 | 48912 | 393698 | 0.05 | 0.62% |
| 2009-10-23 | 7.91 | 8.08 | 7.91 | 8.02 | 58865 | 471801 | 0.12 | 1.52% |
| 2009-10-22 | 7.98 | 7.99 | 7.86 | 7.90 | 38635 | 305870 | -0.10 | -1.25% |
| 2009-10-21 | 8.00 | 8.05 | 7.91 | 8.00 | 46449 | 370910 | -0.05 | -0.62% |
| 2009-10-20 | 7.87 | 8.09 | 7.85 | 8.05 | 64165 | 511469 | 0.23 | 2.94% |
| 2009-10-19 | 7.65 | 7.82 | 7.59 | 7.82 | 41717 | 322936 | 0.19 | 2.49% |
| 2009-10-16 | 7.75 | 7.77 | 7.49 | 7.63 | 29197 | 222148 | -0.08 | -1.04% |
| 2009-10-15 | 7.81 | 7.81 | 7.66 | 7.71 | 30910 | 238954 | -0.01 | -0.13% |
| 2009-10-14 | 7.68 | 7.83 | 7.63 | 7.72 | 37910 | 293405 | 0.10 | 1.31% |
| 2009-10-13 | 7.52 | 7.62 | 7.48 | 7.62 | 21564 | 163232 | 0.08 | 1.06% |
| 2009-10-12 | 7.65 | 7.75 | 7.49 | 7.54 | 29810 | 225953 | -0.10 | -1.31% |
| 2009-10-09 | 7.30 | 7.65 | 7.29 | 7.64 | 38636 | 289205 | 0.44 | 6.11% |
| 2009-09-30 | 7.20 | 7.30 | 7.14 | 7.20 | 29313 | 211330 | 0.09 | 1.27% |
| 2009-09-29 | 7.44 | 7.49 | 7.00 | 7.11 | 45668 | 329410 | -0.32 | -4.31% |
| 2009-09-28 | 7.80 | 7.89 | 7.39 | 7.43 | 33904 | 259656 | -0.36 | -4.62% |
| 2009-09-25 | 7.78 | 7.97 | 7.73 | 7.79 | 32019 | 250674 | -0.04 | -0.51% |
| 2009-09-24 | 8.00 | 8.05 | 7.68 | 7.83 | 43183 | 339197 | -0.17 | -2.12% |
| 2009-09-23 | 8.24 | 8.38 | 8.00 | 8.00 | 52414 | 425901 | -0.31 | -3.73% |
| 2009-09-22 | 8.34 | 8.65 | 8.25 | 8.31 | 84392 | 713537 | -0.02 | -0.24% |
| 2009-09-21 | 8.28 | 8.38 | 7.99 | 8.33 | 65458 | 534684 | -0.04 | -0.48% |
| 2009-09-18 | 8.78 | 9.08 | 8.27 | 8.37 | 122837 | 1068346 | -0.38 | -4.34% |
| 2009-09-17 | 8.43 | 8.82 | 8.34 | 8.75 | 132890 | 1145820 | 0.34 | 4.04% |
| 2009-09-16 | 8.26 | 8.48 | 8.19 | 8.41 | 98240 | 821697 | 0.14 | 1.69% |
| 2009-09-15 | 8.27 | 8.33 | 8.10 | 8.27 | 82157 | 676600 | 0.00 | 0.00% |
| 2009-09-14 | 8.10 | 8.34 | 8.05 | 8.27 | 87515 | 715896 | 0.15 | 1.85% |
| 2009-09-11 | 8.00 | 8.20 | 7.95 | 8.12 | 82929 | 670847 | 0.09 | 1.12% |
| 2009-09-10 | 7.95 | 8.18 | 7.87 | 8.03 | 92093 | 741161 | 0.05 | 0.63% |
| 2009-09-09 | 7.92 | 8.04 | 7.82 | 7.98 | 58878 | 466944 | 0.04 | 0.50% |
| 2009-09-08 | 7.84 | 7.98 | 7.75 | 7.94 | 57055 | 450293 | 0.06 | 0.76% |
| 2009-09-07 | 7.83 | 7.97 | 7.79 | 7.88 | 54317 | 428110 | 0.04 | 0.51% |
| 2009-09-04 | 7.70 | 7.87 | 7.65 | 7.84 | 58359 | 452946 | 0.11 | 1.42% |
| 2009-09-03 | 7.40 | 7.75 | 7.38 | 7.73 | 46775 | 355105 | 0.33 | 4.46% |
| 2009-09-02 | 7.38 | 7.46 | 7.29 | 7.40 | 21133 | 155981 | 0.02 | 0.27% |
| 2009-09-01 | 7.31 | 7.50 | 7.31 | 7.38 | 25139 | 186293 | 0.00 | 0.00% |
| 2009-08-31 | 7.90 | 7.90 | 7.38 | 7.38 | 39661 | 299766 | -0.57 | -7.17% |
| 2009-08-28 | 8.07 | 8.11 | 7.80 | 7.95 | 52713 | 416424 | -0.14 | -1.73% |
| 2009-08-27 | 7.91 | 8.20 | 7.86 | 8.09 | 73899 | 595861 | 0.19 | 2.40% |
| 2009-08-26 | 7.62 | 7.98 | 7.50 | 7.90 | 70201 | 551539 | 0.26 | 3.40% |
| 2009-08-25 | 7.90 | 7.90 | 7.36 | 7.64 | 61354 | 464181 | -0.26 | -3.29% |
| 2009-08-24 | 7.98 | 7.98 | 7.77 | 7.90 | 67787 | 533925 | 0.00 | 0.00% |
| 2009-08-21 | 7.69 | 7.90 | 7.60 | 7.90 | 62783 | 490708 | 0.20 | 2.60% |
| 2009-08-20 | 7.40 | 7.74 | 7.40 | 7.70 | 55464 | 421240 | 0.36 | 4.91% |
| 2009-08-19 | 7.97 | 7.97 | 7.29 | 7.34 | 48544 | 371864 | -0.56 | -7.09% |
| N 2009-08-18 | 7.64 | 7.93 | 7.61 | 7.90 | 45293 | 352733 | 0.23 | 3.00% |
| N 2009-08-17 | 8.35 | 8.38 | 7.67 | 7.67 | 59104 | 477515 | -0.80 | -9.45% |
| N 2009-08-14 | 9.11 | 9.11 | 8.38 | 8.47 | 61082 | 531987 | -0.62 | -6.82% |
| 2009-08-13 | 9.11 | 9.25 | 8.83 | 9.09 | 61880 | 558485 | -0.10 | -1.09% |
| 2009-08-12 | 9.88 | 9.93 | 9.16 | 9.19 | 60704 | 578311 | -0.65 | -6.61% |
| 2009-08-11 | 9.82 | 9.94 | 9.71 | 9.84 | 33760 | 331694 | 0.06 | 0.61% |
| 2009-08-10 | 9.95 | 10.02 | 9.60 | 9.78 | 57931 | 568643 | -0.11 | -1.11% |
| 2009-08-07 | 10.05 | 10.20 | 9.86 | 9.89 | 68764 | 690419 | -0.16 | -1.59% |
| 2009-08-06 | 10.27 | 10.27 | 9.91 | 10.05 | 79236 | 797109 | -0.17 | -1.66% |
| 2009-08-05 | 10.30 | 10.48 | 10.12 | 10.22 | 118761 | 1223790 | -0.08 | -0.78% |
| 2009-08-04 | 10.13 | 10.34 | 9.93 | 10.30 | 108288 | 1094123 | 0.15 | 1.48% |
| 2009-08-03 | 9.92 | 10.28 | 9.78 | 10.15 | 124522 | 1241715 | 0.25 | 2.52% |
| 2009-07-31 | 9.76 | 9.96 | 9.66 | 9.90 | 87460 | 857217 | 0.21 | 2.17% |
| 2009-07-30 | 9.76 | 9.98 | 9.38 | 9.69 | 108785 | 1046416 | -0.08 | -0.82% |
| 2009-07-29 | 10.60 | 10.69 | 9.54 | 9.77 | 143914 | 1469483 | -0.83 | -7.83% |
| 2009-07-28 | 10.72 | 10.74 | 10.45 | 10.60 | 129228 | 1363622 | -0.12 | -1.12% |
| 2009-07-27 | 10.80 | 10.89 | 10.58 | 10.72 | 174926 | 1871132 | 0.02 | 0.19% |
| 2009-07-24 | 10.31 | 10.88 | 10.31 | 10.70 | 315340 | 3343001 | 0.45 | 4.39% |
| 2009-07-23 | 10.17 | 10.25 | 10.10 | 10.25 | 77581 | 789797 | 0.08 | 0.79% |
| 2009-07-22 | 10.08 | 10.25 | 10.05 | 10.17 | 72695 | 738082 | 0.09 | 0.89% |
| 2009-07-21 | 10.37 | 10.44 | 10.04 | 10.08 | 100382 | 1025655 | -0.29 | -2.80% |
| 2009-07-20 | 10.18 | 10.41 | 10.12 | 10.37 | 115138 | 1188683 | 0.25 | 2.47% |
| 2009-07-17 | 10.17 | 10.25 | 10.06 | 10.12 | 72121 | 730174 | -0.05 | -0.49% |
| 2009-07-16 | 10.45 | 10.48 | 10.16 | 10.17 | 96241 | 987757 | -0.23 | -2.21% |
| 2009-07-15 | 10.35 | 10.51 | 10.27 | 10.40 | 123595 | 1283825 | 0.11 | 1.07% |
| 2009-07-14 | 10.25 | 10.36 | 10.17 | 10.29 | 89965 | 924974 | 0.04 | 0.39% |
| 2009-07-13 | 10.15 | 10.30 | 10.08 | 10.25 | 100389 | 1028624 | 0.15 | 1.49% |
| 2009-07-10 | 10.29 | 10.30 | 10.08 | 10.10 | 91240 | 926237 | -0.11 | -1.08% |
| 2009-07-09 | 9.89 | 10.23 | 9.88 | 10.21 | 158563 | 1604841 | 0.34 | 3.44% |
| 2009-07-08 | 9.87 | 9.89 | 9.78 | 9.87 | 52542 | 517055 | 0.02 | 0.20% |
| 2009-07-07 | 9.88 | 9.92 | 9.79 | 9.85 | 61134 | 602283 | -0.09 | -0.91% |
| 2009-07-06 | 10.00 | 10.00 | 9.85 | 9.94 | 61690 | 611578 | 0.02 | 0.20% |
| 2009-07-03 | 9.82 | 9.95 | 9.79 | 9.92 | 64552 | 637646 | 0.04 | 0.41% |
| 2009-07-02 | 9.83 | 9.88 | 9.76 | 9.88 | 56804 | 557596 | 0.11 | 1.13% |
| 2009-07-01 | 9.74 | 9.83 | 9.71 | 9.77 | 52199 | 509328 | 0.04 | 0.41% |
| 2009-06-30 | 9.88 | 9.91 | 9.72 | 9.73 | 50157 | 491062 | -0.15 | -1.52% |
| 2009-06-29 | 9.76 | 9.96 | 9.76 | 9.88 | 50998 | 502916 | 0.01 | 0.10% |
| 2009-06-26 | 9.83 | 9.93 | 9.81 | 9.87 | 42408 | 417830 | -0.01 | -0.10% |
| 2009-06-25 | 9.91 | 10.08 | 9.81 | 9.88 | 54606 | 542319 | -0.12 | -1.20% |
| N 2009-06-24 | 9.89 | 10.08 | 9.83 | 10.00 | 51791 | 515738 | 0.12 | 1.22% |
| N 2009-06-23 | 9.87 | 9.99 | 9.81 | 9.88 | 55683 | 549313 | -0.09 | -0.90% |
| N 2009-06-22 | 10.16 | 10.21 | 9.95 | 9.97 | 55346 | 557603 | -0.13 | -1.29% |
| 2009-06-19 | 10.23 | 10.23 | 10.06 | 10.10 | 61808 | 625998 | -0.13 | -1.27% |
| 2009-06-18 | 9.98 | 10.41 | 9.96 | 10.23 | 124615 | 1273338 | 0.25 | 2.50% |
| 2009-06-17 | 9.80 | 10.03 | 9.80 | 9.98 | 42980 | 426215 | 0.17 | 1.73% |
| 2009-06-16 | 10.01 | 10.01 | 9.80 | 9.81 | 53608 | 529499 | -0.24 | -2.39% |
| 2009-06-15 | 9.90 | 10.06 | 9.90 | 10.05 | 38442 | 383192 | 0.10 | 1.00% |
| 2009-06-12 | 10.03 | 10.11 | 9.90 | 9.95 | 48962 | 489400 | -0.09 | -0.90% |
| 2009-06-11 | 10.25 | 10.25 | 10.01 | 10.04 | 63200 | 638457 | -0.21 | -2.05% |
| 2009-06-10 | 10.02 | 10.30 | 9.98 | 10.25 | 80899 | 824713 | 0.22 | 2.19% |
| 2009-06-09 | 10.15 | 10.19 | 9.88 | 10.03 | 54253 | 541863 | -0.10 | -0.99% |
| 2009-06-08 | 10.07 | 10.23 | 10.02 | 10.13 | 48240 | 488293 | 0.07 | 0.70% |
| 2009-06-05 | 10.28 | 10.30 | 9.99 | 10.06 | 120320 | 1214599 | -0.22 | -2.14% |
| 2009-06-04 | 10.61 | 10.62 | 10.17 | 10.28 | 97005 | 1002075 | -0.31 | -2.93% |
| 2009-06-03 | 10.55 | 10.75 | 10.50 | 10.59 | 103475 | 1098972 | -0.06 | -0.56% |
| 2009-06-02 | 10.39 | 10.78 | 10.29 | 10.65 | 145144 | 1522525 | 0.36 | 3.50% |
| 2009-06-01 | 10.25 | 10.36 | 10.10 | 10.29 | 75613 | 775028 | 0.15 | 1.48% |
| 2009-05-27 | 10.40 | 10.40 | 10.06 | 10.14 | 65155 | 664694 | -0.20 | -1.93% |
| 2009-05-26 | 10.24 | 10.56 | 10.23 | 10.34 | 92048 | 956974 | 0.14 | 1.37% |
| 2009-05-25 | 9.92 | 10.28 | 9.83 | 10.20 | 71017 | 714072 | -0.03 | -0.29% |
