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 | 9.71 | 9.78 | 8.95 | 9.01 | 537667 | 5019120 | -0.74 | -7.59% |
| 2009-11-25 | 9.50 | 9.85 | 9.33 | 9.75 | 423968 | 4077557 | 0.15 | 1.56% |
| 2009-11-24 | 10.65 | 10.69 | 9.58 | 9.60 | 608386 | 6184951 | -1.04 | -9.77% |
| 2009-11-23 | 10.49 | 10.71 | 10.42 | 10.64 | 351752 | 3703041 | 0.05 | 0.47% |
| 2009-11-20 | 10.55 | 10.98 | 10.40 | 10.59 | 568652 | 6110617 | -0.12 | -1.12% |
| 2009-11-19 | 10.05 | 11.12 | 9.95 | 10.71 | 859547 | 9137017 | 0.60 | 5.93% |
| 2009-11-18 | 9.97 | 10.44 | 9.91 | 10.11 | 482568 | 4901451 | 0.15 | 1.51% |
| 2009-11-17 | 9.98 | 10.09 | 9.81 | 9.96 | 363161 | 3612749 | -0.13 | -1.29% |
| 2009-11-16 | 10.05 | 10.35 | 9.90 | 10.09 | 509636 | 5138476 | 0.10 | 1.00% |
| 2009-11-13 | 9.65 | 10.03 | 9.61 | 9.99 | 374009 | 3680840 | 0.21 | 2.15% |
| 2009-11-12 | 9.87 | 10.07 | 9.68 | 9.78 | 400582 | 3964880 | -0.08 | -0.81% |
| 2009-11-11 | 9.90 | 10.03 | 9.72 | 9.86 | 495626 | 4896872 | -0.27 | -2.67% |
| 2009-11-10 | 9.67 | 10.51 | 9.50 | 10.13 | 1001329 | 10115536 | 0.58 | 6.07% |
| 2009-11-09 | 9.91 | 10.11 | 9.41 | 9.55 | 518059 | 5012864 | -0.23 | -2.35% |
| 2009-11-05 | 9.70 | 9.98 | 9.55 | 9.78 | 522080 | 5077605 | -0.10 | -1.01% |
| 2009-11-04 | 9.28 | 10.30 | 9.21 | 9.88 | 1075175 | 10472005 | 0.46 | 4.88% |
| 2009-11-03 | 9.30 | 9.77 | 9.12 | 9.42 | 891821 | 8456621 | 0.03 | 0.32% |
| 2009-11-02 | 10.23 | 10.37 | 9.10 | 9.39 | 1251292 | 11973753 | -0.53 | -5.34% |
| 2009-10-30 | 9.13 | 9.92 | 8.99 | 9.92 | 776978 | 7399172 | 0.90 | 9.98% |
| 2009-10-29 | 9.00 | 9.46 | 8.94 | 9.02 | 676550 | 6214453 | -0.14 | -1.53% |
| 2009-10-28 | 9.30 | 9.51 | 8.96 | 9.16 | 769019 | 7064703 | -0.38 | -3.98% |
| 2009-10-27 | 9.13 | 9.75 | 8.89 | 9.54 | 1150279 | 10755189 | 0.19 | 2.03% |
| 2009-10-26 | 9.29 | 9.68 | 9.09 | 9.35 | 1126132 | 10537482 | 0.17 | 1.85% |
| 2009-10-23 | 9.28 | 9.55 | 8.94 | 9.18 | 1168299 | 10719272 | -0.08 | -0.86% |
| 2009-10-22 | 8.88 | 9.27 | 8.80 | 9.26 | 1729764 | 15829615 | 0.83 | 9.85% |
| 2009-10-21 | 7.77 | 8.43 | 7.69 | 8.43 | 833979 | 6735434 | 0.77 | 10.05% |
| 2009-10-19 | 7.25 | 7.66 | 7.16 | 7.66 | 926062 | 6983823 | 0.70 | 10.06% |
| 2009-10-16 | 6.39 | 6.96 | 6.31 | 6.96 | 582514 | 3950432 | 0.63 | 9.95% |
| 2009-10-15 | 6.23 | 6.43 | 6.18 | 6.33 | 122599 | 777280 | 0.12 | 1.93% |
| 2009-10-14 | 6.22 | 6.45 | 6.15 | 6.21 | 145925 | 922087 | 0.03 | 0.48% |
| 2009-10-13 | 6.09 | 6.19 | 6.03 | 6.18 | 88259 | 541313 | 0.08 | 1.31% |
| 2009-10-12 | 5.91 | 6.20 | 5.87 | 6.10 | 122816 | 746458 | 0.22 | 3.74% |
| 2009-10-09 | 5.73 | 5.91 | 5.73 | 5.88 | 67426 | 394322 | 0.24 | 4.25% |
| 2009-09-30 | 5.65 | 5.74 | 5.58 | 5.64 | 49929 | 283117 | 0.06 | 1.07% |
| 2009-09-29 | 5.87 | 5.95 | 5.48 | 5.58 | 96129 | 544129 | -0.31 | -5.26% |
| 2009-09-28 | 6.28 | 6.34 | 5.83 | 5.89 | 99307 | 607302 | -0.38 | -6.06% |
| 2009-09-25 | 6.19 | 6.35 | 6.10 | 6.27 | 127591 | 796739 | 0.08 | 1.29% |
| 2009-09-24 | 6.05 | 6.30 | 6.01 | 6.19 | 141712 | 875967 | 0.11 | 1.81% |
| 2009-09-23 | 6.18 | 6.32 | 5.98 | 6.08 | 105140 | 646641 | -0.12 | -1.94% |
| 2009-09-22 | 6.39 | 6.43 | 6.13 | 6.20 | 117349 | 736687 | -0.22 | -3.43% |
| 2009-09-21 | 6.14 | 6.50 | 5.98 | 6.42 | 173471 | 1075155 | 0.17 | 2.72% |
| 2009-09-18 | 6.60 | 6.75 | 6.13 | 6.25 | 226448 | 1472507 | -0.37 | -5.59% |
| 2009-09-17 | 6.50 | 6.77 | 6.40 | 6.62 | 301570 | 1984487 | 0.02 | 0.30% |
| 2009-09-16 | 6.51 | 6.78 | 6.42 | 6.60 | 522945 | 3457325 | 0.20 | 3.12% |
| 2009-09-15 | 5.99 | 6.40 | 5.98 | 6.40 | 269404 | 1688401 | 0.58 | 9.97% |
| 2009-09-11 | 5.69 | 5.88 | 5.68 | 5.82 | 95943 | 558145 | 0.09 | 1.57% |
| 2009-09-10 | 5.85 | 5.86 | 5.71 | 5.73 | 106242 | 613187 | -0.16 | -2.72% |
| 2009-09-09 | 5.85 | 5.94 | 5.78 | 5.89 | 121016 | 707445 | 0.00 | 0.00% |
| 2009-09-08 | 5.71 | 5.96 | 5.62 | 5.89 | 138854 | 806647 | 0.12 | 2.08% |
| 2009-09-07 | 5.83 | 5.87 | 5.71 | 5.77 | 119719 | 693824 | -0.05 | -0.86% |
| 2009-09-04 | 5.66 | 5.92 | 5.60 | 5.82 | 127114 | 738480 | 0.19 | 3.38% |
| 2009-09-03 | 5.42 | 5.70 | 5.35 | 5.63 | 100385 | 558707 | 0.22 | 4.07% |
| 2009-09-02 | 5.34 | 5.48 | 5.25 | 5.41 | 74767 | 403575 | 0.06 | 1.12% |
| 2009-09-01 | 5.31 | 5.45 | 5.23 | 5.35 | 75269 | 404253 | 0.04 | 0.75% |
| 2009-08-31 | 5.75 | 5.78 | 5.30 | 5.31 | 115580 | 635040 | -0.54 | -9.23% |
| N 2009-08-28 | 6.09 | 6.12 | 5.80 | 5.85 | 108531 | 639852 | -0.26 | -4.25% |
| 2009-08-27 | 6.05 | 6.27 | 5.97 | 6.11 | 147946 | 904004 | 0.00 | 0.00% |
| N 2009-08-26 | 5.70 | 6.29 | 5.63 | 6.11 | 197503 | 1192380 | 0.23 | 3.91% |
| 2009-08-24 | 5.89 | 5.95 | 5.74 | 5.88 | 129976 | 759502 | 0.05 | 0.86% |
| 2009-08-21 | 5.71 | 5.88 | 5.61 | 5.83 | 134265 | 777312 | 0.12 | 2.10% |
| 2009-08-20 | 5.51 | 5.76 | 5.50 | 5.71 | 98909 | 559087 | 0.20 | 3.63% |
| 2009-08-19 | 5.98 | 5.98 | 5.41 | 5.51 | 140477 | 803880 | -0.46 | -7.71% |
| N 2009-08-18 | 5.53 | 6.13 | 5.50 | 5.97 | 185733 | 1075452 | 0.37 | 6.61% |
| 2009-08-17 | 6.10 | 6.10 | 5.57 | 5.60 | 153242 | 889331 | -0.57 | -9.24% |
| N 2009-08-14 | 6.72 | 6.75 | 6.10 | 6.17 | 149114 | 949411 | -0.53 | -7.91% |
| 2009-08-13 | 6.72 | 6.81 | 6.53 | 6.70 | 117751 | 784110 | -0.01 | -0.15% |
| 2009-08-12 | 7.22 | 7.26 | 6.68 | 6.71 | 167170 | 1166332 | -0.55 | -7.58% |
| 2009-08-11 | 7.29 | 7.32 | 7.20 | 7.26 | 86045 | 625392 | 0.01 | 0.14% |
| 2009-08-10 | 7.35 | 7.47 | 7.14 | 7.25 | 118395 | 862761 | -0.05 | -0.69% |
| N 2009-08-07 | 7.64 | 7.75 | 7.28 | 7.30 | 199297 | 1491397 | -0.35 | -4.58% |
| N 2009-08-06 | 7.60 | 7.98 | 7.38 | 7.65 | 324809 | 2494901 | -0.05 | -0.65% |
| N 2009-08-05 | 7.95 | 7.95 | 7.55 | 7.70 | 298689 | 2312752 | -0.23 | -2.90% |
| N 2009-08-04 | 7.79 | 8.00 | 7.79 | 7.93 | 617073 | 4868474 | 0.20 | 2.59% |
| N 2009-08-03 | 7.41 | 7.77 | 7.32 | 7.73 | 308095 | 2341851 | 0.30 | 4.04% |
| 2009-07-31 | 7.26 | 7.55 | 7.25 | 7.43 | 255127 | 1887909 | 0.23 | 3.19% |
| 2009-07-30 | 7.30 | 7.45 | 7.02 | 7.20 | 240838 | 1733615 | -0.02 | -0.28% |
| 2009-07-29 | 7.95 | 7.96 | 7.21 | 7.22 | 365288 | 2789781 | -0.79 | -9.86% |
| 2009-07-28 | 7.76 | 8.08 | 7.58 | 8.01 | 458957 | 3591869 | 0.23 | 2.96% |
| 2009-07-27 | 7.92 | 7.92 | 7.65 | 7.78 | 283218 | 2187539 | 0.01 | 0.13% |
| N 2009-07-24 | 8.08 | 8.08 | 7.63 | 7.77 | 402633 | 3157323 | -0.30 | -3.72% |
| N 2009-07-23 | 7.81 | 8.20 | 7.81 | 8.07 | 854011 | 6860000 | 0.38 | 4.94% |
| 2009-07-22 | 7.49 | 7.76 | 7.46 | 7.69 | 387882 | 2941790 | 0.23 | 3.08% |
| 2009-07-21 | 7.80 | 7.84 | 7.41 | 7.46 | 301826 | 2312201 | -0.32 | -4.11% |
| 2009-07-20 | 7.62 | 7.80 | 7.53 | 7.78 | 495123 | 3796953 | 0.20 | 2.64% |
| 2009-07-17 | 7.46 | 7.65 | 7.36 | 7.58 | 262428 | 1979107 | 0.17 | 2.29% |
| 2009-07-16 | 7.62 | 7.62 | 7.37 | 7.41 | 249320 | 1869717 | -0.18 | -2.37% |
| 2009-07-15 | 7.64 | 7.66 | 7.50 | 7.59 | 227269 | 1722316 | -0.05 | -0.65% |
| 2009-07-14 | 7.50 | 7.65 | 7.46 | 7.64 | 254416 | 1926334 | 0.15 | 2.00% |
| 2009-07-13 | 7.48 | 7.57 | 7.46 | 7.49 | 178335 | 1338489 | 0.01 | 0.13% |
| 2009-07-10 | 7.58 | 7.59 | 7.45 | 7.48 | 213596 | 1602225 | -0.08 | -1.06% |
| 2009-07-09 | 7.35 | 7.59 | 7.28 | 7.56 | 297802 | 2214130 | 0.25 | 3.42% |
| 2009-07-08 | 7.40 | 7.43 | 7.20 | 7.31 | 202864 | 1482332 | -0.07 | -0.95% |
| 2009-07-07 | 7.31 | 7.45 | 7.30 | 7.38 | 201674 | 1492223 | 0.09 | 1.24% |
| 2009-07-06 | 7.39 | 7.53 | 7.19 | 7.29 | 297597 | 2174763 | -0.15 | -2.02% |
| 2009-07-03 | 7.62 | 7.62 | 7.38 | 7.44 | 387023 | 2888214 | -0.24 | -3.12% |
| 2009-07-02 | 7.70 | 7.88 | 7.58 | 7.68 | 392667 | 3026216 | -0.26 | -3.27% |
| 2009-07-01 | 7.86 | 8.09 | 7.78 | 7.94 | 746401 | 5877482 | 0.04 | 0.51% |
| 2009-06-30 | 8.02 | 8.10 | 7.80 | 7.90 | 268807 | 2135056 | -0.07 | -0.88% |
| 2009-06-29 | 7.93 | 8.07 | 7.80 | 7.97 | 368310 | 2932113 | 0.12 | 1.53% |
| 2009-06-26 | 7.98 | 8.08 | 7.79 | 7.85 | 283535 | 2236673 | -0.15 | -1.88% |
| 2009-06-25 | 8.16 | 8.23 | 7.90 | 8.00 | 426830 | 3433273 | -0.15 | -1.84% |
| 2009-06-24 | 8.49 | 8.49 | 8.01 | 8.15 | 470146 | 3864987 | 0.06 | 0.74% |
| 2009-06-23 | 7.86 | 8.18 | 7.83 | 8.09 | 314836 | 2524796 | 0.01 | 0.12% |
| 2009-06-22 | 8.01 | 8.15 | 7.80 | 8.08 | 475086 | 3801652 | 0.14 | 1.76% |
| 2009-06-19 | 7.88 | 8.12 | 7.73 | 7.94 | 429058 | 3399580 | 0.03 | 0.38% |
| N 2009-06-18 | 7.71 | 8.03 | 7.41 | 7.91 | 373668 | 2876519 | 0.33 | 4.35% |
| N 2009-06-17 | 7.61 | 7.79 | 7.42 | 7.58 | 188076 | 1421772 | -0.02 | -0.26% |
| 2009-06-16 | 7.75 | 7.90 | 7.59 | 7.60 | 198016 | 1527996 | -0.34 | -4.28% |
| 2009-06-15 | 7.70 | 8.01 | 7.43 | 7.94 | 404991 | 3134593 | 0.26 | 3.38% |
| 2009-06-12 | 7.52 | 7.88 | 7.52 | 7.68 | 606490 | 4680422 | 0.23 | 3.09% |
| 2009-06-11 | 7.20 | 7.45 | 7.12 | 7.45 | 262512 | 1917742 | 0.25 | 3.47% |
| 2009-06-10 | 7.25 | 7.30 | 7.11 | 7.20 | 131887 | 944451 | -0.04 | -0.55% |
| 2009-06-09 | 7.06 | 7.28 | 6.98 | 7.24 | 188333 | 1353580 | 0.24 | 3.43% |
| N 2009-06-08 | 7.08 | 7.19 | 6.92 | 7.00 | 145395 | 1026788 | -0.09 | -1.27% |
| 2009-06-05 | 7.28 | 7.30 | 7.06 | 7.09 | 232748 | 1659022 | -0.18 | -2.48% |
| 2009-06-04 | 7.39 | 7.39 | 7.20 | 7.27 | 192799 | 1399736 | -0.10 | -1.36% |
| 2009-06-03 | 7.40 | 7.60 | 7.27 | 7.37 | 228882 | 1685536 | -0.08 | -1.07% |
| 2009-06-02 | 7.33 | 7.72 | 7.29 | 7.45 | 292068 | 2195100 | 0.15 | 2.06% |
| 2009-06-01 | 7.37 | 7.45 | 7.20 | 7.30 | 264342 | 1940135 | 0.12 | 1.67% |
| 2009-05-27 | 7.39 | 7.44 | 7.06 | 7.18 | 214079 | 1539952 | -0.17 | -2.31% |
| 2009-05-26 | 7.40 | 7.71 | 7.30 | 7.35 | 368538 | 2767658 | -0.15 | -2.00% |
