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 | 9.82 | 10.25 | 9.77 | 9.91 | 62061 | 620297 | 0.01 | 0.10% |
| 2009-11-26 | 10.49 | 10.49 | 9.82 | 9.90 | 97423 | 987293 | -0.60 | -5.71% |
| 2009-11-25 | 10.17 | 10.55 | 10.15 | 10.50 | 81041 | 841092 | 0.35 | 3.45% |
| 2009-11-24 | 11.11 | 11.18 | 9.99 | 10.15 | 125758 | 1344732 | -0.91 | -8.23% |
| 2009-11-23 | 11.18 | 11.32 | 10.99 | 11.06 | 104992 | 1168062 | -0.19 | -1.69% |
| 2009-11-20 | 11.21 | 11.47 | 11.00 | 11.25 | 77626 | 874059 | 0.07 | 0.63% |
| 2009-11-19 | 10.85 | 11.30 | 10.74 | 11.18 | 87208 | 969555 | 0.33 | 3.04% |
| 2009-11-18 | 10.86 | 11.06 | 10.68 | 10.85 | 61379 | 663911 | 0.01 | 0.09% |
| 2009-11-17 | 10.75 | 11.09 | 10.65 | 10.84 | 60869 | 663433 | 0.08 | 0.74% |
| 2009-11-16 | 10.98 | 11.18 | 10.65 | 10.76 | 107591 | 1168593 | 0.00 | 0.00% |
| 2009-11-13 | 10.29 | 10.93 | 10.25 | 10.76 | 108967 | 1160588 | 0.56 | 5.49% |
| 2009-11-12 | 10.03 | 10.45 | 10.02 | 10.20 | 79427 | 814250 | 0.18 | 1.80% |
| 2009-11-11 | 10.05 | 10.09 | 9.81 | 10.02 | 56483 | 562412 | -0.05 | -0.50% |
| 2009-11-10 | 9.81 | 10.18 | 9.81 | 10.07 | 89304 | 899084 | 0.25 | 2.55% |
| 2009-11-09 | 9.89 | 10.05 | 9.66 | 9.82 | 70053 | 689426 | -0.01 | -0.10% |
| 2009-11-06 | 9.99 | 10.09 | 9.80 | 9.83 | 82386 | 818913 | -0.17 | -1.70% |
| 2009-11-05 | 9.99 | 10.17 | 9.85 | 10.00 | 65372 | 655925 | -0.02 | -0.20% |
| 2009-11-04 | 9.88 | 10.34 | 9.88 | 10.02 | 119026 | 1202782 | 0.20 | 2.04% |
| 2009-11-03 | 9.42 | 10.15 | 9.36 | 9.82 | 137702 | 1360663 | 0.39 | 4.14% |
| 2009-11-02 | 8.88 | 9.47 | 8.83 | 9.43 | 79723 | 740852 | 0.38 | 4.20% |
| 2009-10-30 | 9.03 | 9.29 | 8.91 | 9.05 | 93384 | 851440 | 0.10 | 1.12% |
| 2009-10-29 | 8.97 | 9.20 | 8.82 | 8.95 | 71741 | 646718 | -0.23 | -2.50% |
| 2009-10-28 | 8.90 | 9.18 | 8.65 | 9.18 | 95772 | 854977 | 0.25 | 2.80% |
| 2009-10-27 | 9.00 | 9.10 | 8.85 | 8.93 | 82259 | 735640 | -0.21 | -2.30% |
| 2009-10-26 | 8.77 | 9.15 | 8.70 | 9.14 | 105344 | 943524 | 0.44 | 5.06% |
| 2009-10-23 | 8.65 | 8.95 | 8.55 | 8.70 | 68902 | 602982 | 0.04 | 0.46% |
| 2009-10-22 | 8.39 | 8.88 | 8.29 | 8.66 | 86316 | 747448 | 0.27 | 3.22% |
| 2009-10-21 | 8.31 | 8.55 | 8.30 | 8.39 | 36731 | 310087 | 0.03 | 0.36% |
| 2009-10-20 | 8.36 | 8.50 | 8.25 | 8.36 | 46265 | 386957 | 0.09 | 1.09% |
| 2009-10-19 | 8.02 | 8.34 | 8.00 | 8.27 | 44230 | 363557 | 0.27 | 3.38% |
| 2009-10-16 | 8.10 | 8.12 | 7.77 | 8.00 | 31929 | 253489 | -0.10 | -1.24% |
| 2009-10-15 | 8.09 | 8.18 | 8.00 | 8.10 | 25898 | 209447 | 0.02 | 0.25% |
| 2009-10-14 | 7.94 | 8.15 | 7.86 | 8.08 | 48618 | 391698 | 0.18 | 2.28% |
| 2009-10-13 | 7.82 | 8.00 | 7.75 | 7.90 | 29141 | 229491 | 0.14 | 1.80% |
| 2009-10-12 | 7.62 | 7.94 | 7.58 | 7.76 | 48317 | 377096 | 0.14 | 1.84% |
| 2009-10-09 | 7.35 | 7.62 | 7.35 | 7.62 | 31903 | 239439 | 0.38 | 5.25% |
| 2009-09-30 | 7.25 | 7.37 | 7.21 | 7.24 | 17126 | 124686 | 0.05 | 0.69% |
| 2009-09-29 | 7.28 | 7.36 | 7.10 | 7.19 | 26354 | 190154 | -0.09 | -1.24% |
| 2009-09-28 | 7.61 | 7.83 | 7.21 | 7.28 | 23029 | 175007 | -0.32 | -4.21% |
| 2009-09-25 | 7.86 | 7.86 | 7.55 | 7.60 | 33149 | 254081 | -0.25 | -3.19% |
| 2009-09-24 | 7.72 | 8.21 | 7.72 | 7.85 | 40631 | 321449 | -0.10 | -1.26% |
| 2009-09-23 | 8.20 | 8.29 | 7.91 | 7.95 | 39765 | 320983 | -0.27 | -3.29% |
| 2009-09-22 | 8.30 | 8.49 | 8.20 | 8.22 | 49609 | 415668 | -0.13 | -1.56% |
| 2009-09-21 | 8.12 | 8.40 | 7.99 | 8.35 | 51258 | 420626 | 0.17 | 2.08% |
| 2009-09-18 | 8.71 | 8.72 | 8.11 | 8.18 | 57802 | 488700 | -0.50 | -5.76% |
| 2009-09-17 | 8.50 | 8.85 | 8.40 | 8.68 | 65400 | 567008 | 0.18 | 2.12% |
| 2009-09-16 | 8.99 | 8.99 | 8.35 | 8.50 | 84653 | 727714 | 0.06 | 0.71% |
| 2009-09-15 | 8.08 | 8.60 | 8.00 | 8.44 | 96792 | 809532 | 0.39 | 4.84% |
| 2009-09-14 | 7.91 | 8.14 | 7.88 | 8.05 | 42470 | 339281 | 0.15 | 1.90% |
| 2009-09-11 | 7.73 | 7.93 | 7.72 | 7.90 | 22020 | 173091 | 0.10 | 1.28% |
| 2009-09-10 | 7.88 | 7.95 | 7.79 | 7.80 | 19770 | 155343 | -0.16 | -2.01% |
| 2009-09-09 | 7.85 | 8.00 | 7.73 | 7.96 | 31818 | 249761 | 0.07 | 0.89% |
| 2009-09-08 | 7.65 | 7.89 | 7.61 | 7.89 | 41075 | 318843 | 0.17 | 2.20% |
| 2009-09-07 | 7.63 | 7.95 | 7.58 | 7.72 | 42871 | 331914 | 0.10 | 1.31% |
| 2009-09-04 | 7.38 | 7.69 | 7.35 | 7.62 | 41632 | 314686 | 0.22 | 2.97% |
| 2009-09-03 | 7.09 | 7.52 | 7.07 | 7.40 | 37883 | 277015 | 0.33 | 4.67% |
| 2009-09-02 | 7.01 | 7.14 | 6.90 | 7.07 | 19008 | 134193 | 0.05 | 0.71% |
| 2009-09-01 | 7.18 | 7.25 | 6.98 | 7.02 | 28095 | 200001 | -0.12 | -1.68% |
| 2009-08-31 | 7.89 | 7.89 | 7.14 | 7.14 | 37662 | 278708 | -0.79 | -9.96% |
| 2009-08-28 | 8.14 | 8.19 | 7.90 | 7.93 | 34184 | 273071 | -0.22 | -2.70% |
| 2009-08-27 | 8.00 | 8.28 | 7.92 | 8.15 | 48934 | 398996 | 0.12 | 1.49% |
| 2009-08-26 | 7.72 | 8.15 | 7.65 | 8.03 | 46041 | 368572 | 0.33 | 4.29% |
| 2009-08-25 | 7.92 | 7.93 | 7.46 | 7.70 | 39021 | 299610 | -0.28 | -3.51% |
| N 2009-08-24 | 7.88 | 8.19 | 7.76 | 7.98 | 46542 | 370537 | 0.10 | 1.27% |
| 2009-08-21 | 7.57 | 7.93 | 7.42 | 7.88 | 43929 | 336792 | 0.28 | 3.68% |
| 2009-08-20 | 7.37 | 7.66 | 7.35 | 7.60 | 35690 | 267622 | 0.23 | 3.12% |
| 2009-08-19 | 7.92 | 8.13 | 7.30 | 7.37 | 38596 | 298653 | -0.66 | -8.22% |
| 2009-08-18 | 7.71 | 8.10 | 7.71 | 8.03 | 28300 | 224774 | 0.13 | 1.65% |
| N 2009-08-17 | 8.58 | 8.58 | 7.88 | 7.90 | 49102 | 402098 | -0.75 | -8.67% |
| 2009-08-14 | 9.20 | 9.26 | 8.62 | 8.65 | 56214 | 499617 | -0.55 | -5.98% |
| 2009-08-13 | 9.35 | 9.48 | 9.14 | 9.20 | 37568 | 347756 | -0.15 | -1.60% |
| 2009-08-12 | 10.11 | 10.11 | 9.21 | 9.35 | 67069 | 648855 | -0.75 | -7.43% |
| 2009-08-11 | 9.99 | 10.36 | 9.94 | 10.10 | 116535 | 1182343 | 0.05 | 0.50% |
| 2009-08-10 | 9.65 | 10.07 | 9.61 | 10.05 | 89048 | 875163 | 0.49 | 5.13% |
| 2009-08-07 | 10.08 | 10.08 | 9.52 | 9.56 | 84323 | 830940 | -0.42 | -4.21% |
| 2009-08-06 | 9.94 | 10.20 | 9.55 | 9.98 | 121820 | 1214298 | 0.03 | 0.30% |
| 2009-08-05 | 10.00 | 10.25 | 9.70 | 9.95 | 121014 | 1211559 | 0.01 | 0.10% |
| 2009-08-04 | 9.90 | 10.05 | 9.71 | 9.94 | 102259 | 1010471 | 0.02 | 0.20% |
| 2009-08-03 | 9.75 | 10.07 | 9.42 | 9.92 | 156410 | 1536907 | 0.22 | 2.27% |
| 2009-07-31 | 9.55 | 9.82 | 9.55 | 9.70 | 131655 | 1274658 | 0.21 | 2.21% |
| 2009-07-30 | 8.98 | 9.50 | 8.65 | 9.49 | 78213 | 715105 | 0.57 | 6.39% |
| N 2009-07-29 | 9.65 | 9.65 | 8.69 | 8.92 | 64896 | 605907 | -0.73 | -7.57% |
| 2009-07-28 | 9.51 | 9.69 | 9.35 | 9.65 | 58257 | 555691 | 0.14 | 1.47% |
| 2009-07-27 | 9.40 | 9.56 | 9.39 | 9.51 | 37075 | 351136 | 0.12 | 1.28% |
| 2009-07-24 | 9.61 | 9.76 | 9.32 | 9.39 | 51502 | 491443 | -0.22 | -2.29% |
| 2009-07-23 | 9.68 | 9.70 | 9.51 | 9.61 | 39254 | 375884 | -0.08 | -0.83% |
| 2009-07-22 | 9.47 | 9.70 | 9.42 | 9.69 | 53873 | 515568 | 0.14 | 1.47% |
| 2009-07-21 | 10.09 | 10.10 | 9.45 | 9.55 | 81415 | 794329 | -0.54 | -5.35% |
| 2009-07-20 | 10.01 | 10.21 | 9.86 | 10.09 | 94506 | 947542 | 0.07 | 0.70% |
| 2009-07-17 | 9.80 | 10.16 | 9.78 | 10.02 | 126004 | 1261898 | 0.23 | 2.35% |
| 2009-07-16 | 9.70 | 9.91 | 9.57 | 9.79 | 86311 | 841706 | 0.19 | 1.98% |
| 2009-07-15 | 9.81 | 9.88 | 9.57 | 9.60 | 108600 | 1053302 | -0.18 | -1.84% |
| 2009-07-14 | 9.84 | 9.88 | 9.71 | 9.78 | 55929 | 546935 | -0.04 | -0.41% |
| 2009-07-13 | 9.58 | 9.94 | 9.53 | 9.82 | 86975 | 854666 | 0.19 | 1.97% |
| N 2009-07-10 | 9.57 | 9.79 | 9.40 | 9.63 | 78432 | 754787 | 0.08 | 0.84% |
| 2009-07-09 | 9.25 | 9.58 | 9.21 | 9.55 | 63762 | 600469 | 0.31 | 3.35% |
| 2009-07-08 | 9.30 | 9.36 | 9.17 | 9.24 | 36490 | 336742 | -0.06 | -0.65% |
| 2009-07-07 | 9.20 | 9.46 | 9.12 | 9.30 | 60001 | 555111 | 0.00 | 0.00% |
| 2009-07-06 | 9.40 | 9.48 | 9.17 | 9.30 | 44638 | 413541 | -0.20 | -2.10% |
| 2009-07-03 | 9.51 | 9.57 | 9.20 | 9.50 | 69404 | 645750 | 0.00 | 0.00% |
| 2009-07-02 | 9.61 | 9.73 | 9.50 | 9.50 | 38968 | 373379 | -0.11 | -1.15% |
| 2009-07-01 | 9.69 | 9.86 | 9.47 | 9.61 | 35709 | 343647 | -0.06 | -0.62% |
| 2009-06-30 | 9.88 | 9.97 | 9.60 | 9.67 | 61596 | 599590 | -0.29 | -2.91% |
| N 2009-06-29 | 9.30 | 10.05 | 9.19 | 9.96 | 130348 | 1270192 | 0.70 | 7.56% |
| 2009-06-26 | 9.24 | 9.36 | 9.20 | 9.26 | 31335 | 290666 | 0.02 | 0.22% |
| 2009-06-25 | 9.15 | 9.32 | 9.10 | 9.24 | 43609 | 402220 | 0.11 | 1.21% |
| 2009-06-24 | 9.18 | 9.20 | 9.03 | 9.13 | 34158 | 310943 | -0.03 | -0.33% |
| 2009-06-23 | 9.01 | 9.25 | 8.96 | 9.16 | 30893 | 282610 | 0.04 | 0.44% |
| 2009-06-22 | 9.36 | 9.38 | 9.07 | 9.12 | 73031 | 669269 | -0.28 | -2.98% |
| 2009-06-19 | 9.64 | 9.70 | 9.33 | 9.40 | 55634 | 525122 | -0.17 | -1.78% |
| 2009-06-18 | 9.68 | 9.73 | 9.50 | 9.57 | 34775 | 332445 | -0.10 | -1.03% |
| 2009-06-17 | 9.50 | 9.69 | 9.45 | 9.67 | 35025 | 336516 | 0.16 | 1.68% |
| 2009-06-16 | 9.47 | 9.57 | 9.35 | 9.51 | 22900 | 216993 | 0.02 | 0.21% |
| 2009-06-15 | 9.43 | 9.58 | 9.31 | 9.49 | 21344 | 201837 | 0.01 | 0.10% |
| 2009-06-12 | 9.65 | 9.74 | 9.23 | 9.48 | 44010 | 417369 | -0.17 | -1.76% |
| 2009-06-11 | 9.85 | 9.92 | 9.64 | 9.65 | 37726 | 368750 | -0.28 | -2.82% |
| 2009-06-10 | 9.73 | 9.99 | 9.57 | 9.93 | 54425 | 532202 | 0.19 | 1.95% |
| 2009-06-09 | 9.79 | 9.85 | 9.40 | 9.74 | 52137 | 501469 | -0.12 | -1.22% |
| 2009-06-08 | 10.16 | 10.16 | 9.65 | 9.86 | 69533 | 683968 | -0.25 | -2.47% |
| 2009-06-05 | 10.16 | 10.34 | 10.01 | 10.11 | 56667 | 577760 | 0.03 | 0.30% |
| N 2009-06-04 | 10.26 | 10.28 | 9.88 | 10.08 | 67708 | 679241 | -0.26 | -2.52% |
| 2009-06-03 | 10.53 | 10.59 | 10.14 | 10.34 | 74594 | 767239 | 0.01 | 0.10% |
| 2009-06-01 | 10.37 | 10.54 | 10.24 | 10.33 | 56556 | 586863 | 0.01 | 0.10% |
