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 | 8.95 | 9.20 | 8.81 | 8.95 | 42037 | 377497 | -0.11 | -1.21% |
| 2009-11-26 | 9.50 | 9.68 | 8.90 | 9.06 | 56525 | 529116 | -0.50 | -5.23% |
| 2009-11-25 | 9.28 | 9.58 | 9.16 | 9.56 | 48219 | 453222 | 0.31 | 3.35% |
| 2009-11-24 | 10.01 | 10.12 | 9.20 | 9.25 | 93385 | 909465 | -0.74 | -7.41% |
| 2009-11-23 | 9.78 | 10.09 | 9.75 | 9.99 | 65240 | 649274 | 0.21 | 2.15% |
| 2009-11-20 | 9.65 | 9.92 | 9.59 | 9.78 | 66001 | 645956 | 0.06 | 0.62% |
| 2009-11-19 | 9.50 | 9.76 | 9.40 | 9.72 | 72226 | 691780 | 0.25 | 2.64% |
| 2009-11-18 | 9.66 | 9.67 | 9.40 | 9.47 | 53039 | 504405 | -0.18 | -1.86% |
| 2009-11-17 | 9.60 | 9.70 | 9.42 | 9.65 | 59961 | 574639 | 0.05 | 0.52% |
| 2009-11-16 | 9.43 | 9.67 | 9.40 | 9.60 | 75475 | 722398 | 0.23 | 2.46% |
| 2009-11-13 | 9.30 | 9.41 | 9.15 | 9.37 | 47951 | 445666 | 0.08 | 0.86% |
| 2009-11-12 | 9.29 | 9.48 | 9.20 | 9.29 | 65454 | 612014 | 0.00 | 0.00% |
| 2009-11-11 | 9.11 | 9.33 | 9.02 | 9.29 | 60783 | 560849 | 0.20 | 2.20% |
| 2009-11-10 | 9.29 | 9.29 | 9.08 | 9.09 | 57625 | 528173 | -0.14 | -1.52% |
| 2009-11-09 | 9.11 | 9.27 | 9.10 | 9.23 | 42239 | 387802 | 0.12 | 1.32% |
| 2009-11-06 | 9.19 | 9.27 | 9.10 | 9.11 | 54528 | 500433 | -0.08 | -0.87% |
| 2009-11-05 | 9.28 | 9.36 | 9.11 | 9.19 | 64491 | 593924 | -0.10 | -1.08% |
| 2009-11-04 | 8.98 | 9.38 | 8.98 | 9.29 | 113888 | 1048966 | 0.40 | 4.50% |
| 2009-11-03 | 8.61 | 9.00 | 8.60 | 8.89 | 50874 | 450515 | 0.26 | 3.01% |
| 2009-11-02 | 8.31 | 8.68 | 8.14 | 8.63 | 38636 | 325864 | 0.15 | 1.77% |
| 2009-10-30 | 8.50 | 8.65 | 8.45 | 8.48 | 45428 | 389075 | 0.03 | 0.35% |
| 2009-10-29 | 8.48 | 8.62 | 8.40 | 8.45 | 35044 | 296876 | -0.19 | -2.20% |
| 2009-10-28 | 8.51 | 8.66 | 8.40 | 8.64 | 32650 | 278916 | 0.11 | 1.29% |
| 2009-10-27 | 8.85 | 8.92 | 8.53 | 8.53 | 44842 | 391931 | -0.38 | -4.26% |
| 2009-10-26 | 9.05 | 9.06 | 8.79 | 8.91 | 46957 | 417583 | -0.16 | -1.76% |
| 2009-10-23 | 9.06 | 9.30 | 8.90 | 9.07 | 71380 | 650004 | 0.01 | 0.11% |
| 2009-10-22 | 8.74 | 9.19 | 8.72 | 9.06 | 74681 | 673795 | 0.26 | 2.96% |
| 2009-10-21 | 9.00 | 9.02 | 8.80 | 8.80 | 47597 | 422443 | -0.24 | -2.65% |
| 2009-10-20 | 8.87 | 9.24 | 8.80 | 9.04 | 73898 | 669380 | 0.16 | 1.80% |
| 2009-10-19 | 8.62 | 8.90 | 8.53 | 8.88 | 64335 | 563831 | 0.26 | 3.02% |
| 2009-10-16 | 8.53 | 8.65 | 8.36 | 8.62 | 41497 | 353748 | 0.09 | 1.05% |
| 2009-10-15 | 8.61 | 8.74 | 8.41 | 8.53 | 35949 | 308346 | -0.09 | -1.04% |
| 2009-10-14 | 8.56 | 8.88 | 8.51 | 8.62 | 51716 | 448585 | 0.07 | 0.82% |
| 2009-10-13 | 8.55 | 8.55 | 8.26 | 8.55 | 45776 | 384964 | -0.06 | -0.70% |
| 2009-10-12 | 8.42 | 8.87 | 8.33 | 8.61 | 73554 | 634325 | 0.10 | 1.18% |
| 2009-10-09 | 7.93 | 8.53 | 7.93 | 8.51 | 57795 | 479224 | 0.64 | 8.13% |
| 2009-09-30 | 7.82 | 8.05 | 7.79 | 7.87 | 47796 | 378688 | 0.10 | 1.29% |
| 2009-09-29 | 8.15 | 8.20 | 7.53 | 7.77 | 61252 | 476559 | -0.30 | -3.72% |
| 2009-09-28 | 8.43 | 8.73 | 8.01 | 8.07 | 57011 | 478691 | -0.26 | -3.12% |
| 2009-09-25 | 8.43 | 8.73 | 8.29 | 8.33 | 47311 | 402723 | -0.10 | -1.19% |
| 2009-09-24 | 8.65 | 8.79 | 8.30 | 8.43 | 72669 | 620425 | -0.51 | -5.71% |
| 2009-09-23 | 8.88 | 9.34 | 8.72 | 8.94 | 91262 | 824677 | -0.06 | -0.67% |
| 2009-09-22 | 9.07 | 9.36 | 8.87 | 9.00 | 81307 | 741939 | -0.30 | -3.23% |
| 2009-09-21 | 9.36 | 9.56 | 8.66 | 9.30 | 147964 | 1355647 | -0.26 | -2.72% |
| 2009-09-18 | 10.38 | 10.76 | 9.34 | 9.56 | 258511 | 2617222 | -0.57 | -5.63% |
| N 2009-09-17 | 9.68 | 10.13 | 9.65 | 10.13 | 187746 | 1875679 | 0.92 | 9.99% |
| 2009-09-16 | 8.28 | 9.21 | 8.20 | 9.21 | 176635 | 1594698 | 0.84 | 10.04% |
| 2009-09-15 | 8.13 | 8.53 | 8.10 | 8.37 | 92252 | 772911 | 0.34 | 4.23% |
| 2009-09-14 | 7.82 | 8.12 | 7.82 | 8.03 | 46981 | 375727 | 0.17 | 2.16% |
| 2009-09-11 | 7.74 | 7.99 | 7.70 | 7.86 | 39696 | 313329 | 0.13 | 1.68% |
| 2009-09-10 | 7.79 | 7.90 | 7.65 | 7.73 | 29220 | 226563 | -0.08 | -1.02% |
| 2009-09-09 | 7.70 | 7.91 | 7.65 | 7.81 | 37905 | 294948 | 0.10 | 1.30% |
| 2009-09-08 | 7.56 | 7.71 | 7.45 | 7.71 | 31339 | 238488 | 0.16 | 2.12% |
| 2009-09-07 | 7.54 | 7.71 | 7.50 | 7.55 | 28389 | 215852 | -0.01 | -0.13% |
| 2009-09-04 | 7.40 | 7.61 | 7.38 | 7.56 | 30623 | 229496 | 0.13 | 1.75% |
| 2009-09-03 | 7.14 | 7.49 | 7.10 | 7.43 | 27773 | 203616 | 0.28 | 3.92% |
| 2009-09-02 | 7.09 | 7.18 | 7.03 | 7.15 | 15330 | 109076 | 0.08 | 1.13% |
| 2009-09-01 | 7.06 | 7.25 | 7.00 | 7.07 | 21457 | 152726 | -0.02 | -0.28% |
| 2009-08-31 | 7.59 | 7.59 | 7.08 | 7.09 | 33226 | 243300 | -0.65 | -8.40% |
| 2009-08-28 | 8.03 | 8.06 | 7.68 | 7.74 | 33469 | 261690 | -0.38 | -4.68% |
| N 2009-08-27 | 8.10 | 8.27 | 7.92 | 8.12 | 49038 | 397855 | -0.04 | -0.49% |
| 2009-08-26 | 8.05 | 8.30 | 7.81 | 8.16 | 67635 | 546632 | 0.01 | 0.12% |
| 2009-08-25 | 7.71 | 8.29 | 7.55 | 8.15 | 103402 | 826153 | 0.44 | 5.71% |
| 2009-08-24 | 7.72 | 7.84 | 7.54 | 7.71 | 42518 | 327267 | -0.05 | -0.64% |
| 2009-08-21 | 7.46 | 7.90 | 7.35 | 7.76 | 53104 | 405269 | 0.29 | 3.88% |
| 2009-08-20 | 7.35 | 7.50 | 7.18 | 7.47 | 36868 | 271793 | 0.20 | 2.75% |
| 2009-08-19 | 8.00 | 8.07 | 7.24 | 7.27 | 45960 | 348358 | -0.77 | -9.58% |
| 2009-08-18 | 7.89 | 8.09 | 7.81 | 8.04 | 25455 | 202497 | -0.04 | -0.49% |
| 2009-08-17 | 8.10 | 8.45 | 7.70 | 8.08 | 58176 | 466927 | -0.02 | -0.25% |
| 2009-08-14 | 8.69 | 8.75 | 8.09 | 8.10 | 54892 | 457612 | -0.59 | -6.79% |
| 2009-08-13 | 8.64 | 8.82 | 8.58 | 8.69 | 37326 | 323102 | 0.06 | 0.69% |
| 2009-08-12 | 9.42 | 9.48 | 8.63 | 8.63 | 44426 | 403941 | -0.81 | -8.58% |
| 2009-08-11 | 9.45 | 9.55 | 9.33 | 9.44 | 28137 | 265572 | -0.01 | -0.11% |
| 2009-08-10 | 9.41 | 9.48 | 9.28 | 9.45 | 39239 | 367325 | 0.16 | 1.72% |
| 2009-08-07 | 9.40 | 9.58 | 9.26 | 9.29 | 42472 | 400736 | -0.13 | -1.38% |
| N 2009-08-06 | 9.75 | 9.75 | 9.22 | 9.42 | 68251 | 646528 | -0.37 | -3.78% |
| 2009-08-05 | 10.00 | 10.18 | 9.69 | 9.79 | 68894 | 684092 | -0.22 | -2.20% |
| N 2009-08-04 | 10.12 | 10.26 | 9.90 | 10.01 | 76074 | 764067 | -0.34 | -3.29% |
| 2009-08-03 | 10.02 | 10.49 | 9.73 | 10.35 | 154002 | 1542346 | 0.16 | 1.57% |
| 2009-07-31 | 10.50 | 11.00 | 10.02 | 10.19 | 278502 | 2924280 | -0.04 | -0.39% |
| 2009-07-30 | 9.35 | 10.23 | 9.17 | 10.23 | 270128 | 2689952 | 0.93 | 10.00% |
| 2009-07-29 | 9.28 | 9.88 | 8.60 | 9.30 | 170311 | 1617400 | -0.05 | -0.54% |
| 2009-07-28 | 9.10 | 9.50 | 9.10 | 9.35 | 99678 | 929054 | 0.26 | 2.86% |
| 2009-07-27 | 8.95 | 9.12 | 8.90 | 9.09 | 38194 | 345556 | 0.16 | 1.79% |
| 2009-07-24 | 9.15 | 9.21 | 8.82 | 8.93 | 44453 | 399757 | -0.21 | -2.30% |
| 2009-07-23 | 8.96 | 9.17 | 8.95 | 9.14 | 42561 | 386434 | 0.16 | 1.78% |
| 2009-07-22 | 8.88 | 9.02 | 8.85 | 8.98 | 39718 | 354827 | 0.08 | 0.90% |
| 2009-07-21 | 9.32 | 9.32 | 8.88 | 8.90 | 62857 | 570916 | -0.45 | -4.81% |
| 2009-07-20 | 9.14 | 9.51 | 9.11 | 9.35 | 96393 | 897296 | 0.26 | 2.86% |
| 2009-07-17 | 9.03 | 9.15 | 8.98 | 9.09 | 49963 | 452995 | 0.04 | 0.44% |
| 2009-07-16 | 9.12 | 9.15 | 8.97 | 9.05 | 53033 | 479484 | -0.04 | -0.44% |
| 2009-07-15 | 9.11 | 9.16 | 8.94 | 9.09 | 60815 | 549713 | -0.10 | -1.09% |
| N 2009-07-14 | 8.95 | 9.27 | 8.92 | 9.19 | 88329 | 807129 | 0.17 | 1.89% |
| N 2009-07-13 | 8.80 | 9.08 | 8.76 | 9.02 | 51962 | 466176 | 0.17 | 1.92% |
| 2009-07-10 | 8.94 | 9.10 | 8.80 | 8.85 | 52411 | 469703 | -0.08 | -0.90% |
| 2009-07-09 | 8.78 | 8.94 | 8.70 | 8.93 | 52596 | 465255 | 0.16 | 1.82% |
| 2009-07-08 | 8.65 | 8.77 | 8.60 | 8.77 | 36585 | 318748 | 0.08 | 0.92% |
| 2009-07-07 | 8.52 | 8.74 | 8.52 | 8.69 | 46201 | 400112 | 0.23 | 2.72% |
| 2009-07-06 | 8.60 | 8.67 | 8.40 | 8.46 | 38933 | 330012 | -0.17 | -1.97% |
| 2009-07-03 | 8.52 | 8.74 | 8.50 | 8.63 | 33834 | 293042 | 0.02 | 0.23% |
| 2009-07-02 | 8.56 | 8.66 | 8.54 | 8.61 | 25164 | 216148 | 0.03 | 0.35% |
| 2009-07-01 | 8.51 | 8.62 | 8.49 | 8.58 | 23973 | 204683 | 0.05 | 0.59% |
| 2009-06-30 | 8.67 | 8.72 | 8.51 | 8.53 | 34575 | 297053 | -0.16 | -1.84% |
| 2009-06-29 | 8.79 | 8.84 | 8.64 | 8.69 | 36896 | 320053 | -0.11 | -1.25% |
| 2009-06-26 | 8.92 | 8.92 | 8.71 | 8.80 | 29479 | 259042 | -0.10 | -1.12% |
| 2009-06-25 | 8.80 | 9.14 | 8.77 | 8.90 | 52993 | 475677 | 0.13 | 1.48% |
| 2009-06-24 | 8.70 | 8.81 | 8.70 | 8.77 | 20572 | 179874 | 0.07 | 0.81% |
| 2009-06-23 | 8.85 | 8.85 | 8.66 | 8.70 | 25465 | 222631 | -0.20 | -2.25% |
| N 2009-06-22 | 8.91 | 9.16 | 8.87 | 8.90 | 38538 | 346631 | -0.01 | -0.11% |
| 2009-06-19 | 8.88 | 9.00 | 8.83 | 8.91 | 31265 | 278599 | -0.05 | -0.56% |
| 2009-06-18 | 8.87 | 9.02 | 8.75 | 8.96 | 37175 | 330744 | 0.09 | 1.01% |
| 2009-06-17 | 8.80 | 8.89 | 8.63 | 8.87 | 30129 | 263621 | 0.02 | 0.23% |
| 2009-06-16 | 8.97 | 9.07 | 8.82 | 8.85 | 36962 | 330461 | -0.22 | -2.43% |
| 2009-06-15 | 8.60 | 9.19 | 8.53 | 9.07 | 57009 | 507779 | 0.54 | 6.33% |
| 2009-06-12 | 8.75 | 8.86 | 8.47 | 8.53 | 30896 | 267630 | -0.29 | -3.29% |
| 2009-06-11 | 8.88 | 8.94 | 8.73 | 8.82 | 24888 | 220091 | -0.06 | -0.68% |
| 2009-06-10 | 8.83 | 8.88 | 8.75 | 8.88 | 29209 | 257947 | 0.05 | 0.57% |
| 2009-06-09 | 8.88 | 8.94 | 8.68 | 8.83 | 33799 | 297218 | -0.07 | -0.79% |
| 2009-06-08 | 8.96 | 9.08 | 8.88 | 8.90 | 29726 | 266268 | -0.06 | -0.67% |
| 2009-06-05 | 9.11 | 9.20 | 8.91 | 8.96 | 53928 | 486103 | -0.24 | -2.61% |
| 2009-06-04 | 9.21 | 9.44 | 9.01 | 9.20 | 71702 | 662570 | -0.01 | -0.11% |
| 2009-06-03 | 9.07 | 9.38 | 9.05 | 9.21 | 87324 | 807205 | 0.23 | 2.56% |
| 2009-06-02 | 9.07 | 9.16 | 8.92 | 8.98 | 48622 | 437121 | -0.06 | -0.66% |
| 2009-06-01 | 9.13 | 9.22 | 8.93 | 9.04 | 54381 | 491415 | 0.04 | 0.44% |
