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 | 10.47 | 10.85 | 10.18 | 10.70 | 69427 | 729250 | 0.30 | 2.88% |
| 2009-11-25 | 10.02 | 10.45 | 9.90 | 10.40 | 32490 | 331286 | 0.42 | 4.21% |
| 2009-11-24 | 10.62 | 10.89 | 9.96 | 9.98 | 48634 | 510479 | -0.73 | -6.82% |
| 2009-11-23 | 10.55 | 10.81 | 10.55 | 10.71 | 37518 | 400749 | 0.16 | 1.52% |
| 2009-11-20 | 10.60 | 10.69 | 10.42 | 10.55 | 52709 | 556021 | -0.25 | -2.31% |
| 2009-11-19 | 10.54 | 11.18 | 10.36 | 10.80 | 92288 | 997191 | 0.44 | 4.25% |
| 2009-11-18 | 10.70 | 10.76 | 10.20 | 10.36 | 100722 | 1051242 | 0.42 | 4.22% |
| 2009-11-17 | 9.78 | 10.05 | 9.70 | 9.94 | 47401 | 469806 | 0.18 | 1.84% |
| 2009-11-16 | 9.62 | 9.85 | 9.62 | 9.76 | 43577 | 425086 | 0.14 | 1.46% |
| 2009-11-13 | 9.58 | 9.72 | 9.40 | 9.62 | 27001 | 258176 | 0.03 | 0.31% |
| 2009-11-12 | 9.80 | 9.89 | 9.58 | 9.59 | 47895 | 468193 | -0.16 | -1.64% |
| 2009-11-11 | 9.43 | 9.79 | 9.38 | 9.75 | 39196 | 377775 | 0.24 | 2.52% |
| 2009-11-10 | 9.40 | 9.83 | 9.39 | 9.51 | 46942 | 451566 | 0.15 | 1.60% |
| 2009-11-09 | 9.37 | 9.47 | 9.22 | 9.36 | 25430 | 237387 | -0.04 | -0.43% |
| 2009-11-06 | 9.66 | 9.88 | 9.38 | 9.40 | 47494 | 457370 | -0.19 | -1.98% |
| 2009-11-05 | 9.49 | 9.68 | 9.30 | 9.59 | 46017 | 437859 | 0.09 | 0.95% |
| 2009-11-04 | 9.38 | 9.71 | 9.37 | 9.50 | 46388 | 442086 | 0.03 | 0.32% |
| 2009-11-03 | 9.49 | 9.55 | 9.21 | 9.47 | 58279 | 546754 | -0.02 | -0.21% |
| 2009-11-02 | 8.81 | 9.68 | 8.71 | 9.49 | 118031 | 1106345 | 0.56 | 6.27% |
| 2009-10-30 | 8.75 | 9.03 | 8.55 | 8.93 | 37997 | 338004 | 0.22 | 2.53% |
| 2009-10-29 | 8.55 | 8.98 | 8.44 | 8.71 | 33993 | 299765 | 0.05 | 0.58% |
| 2009-10-28 | 8.53 | 8.69 | 8.40 | 8.66 | 15820 | 135603 | 0.19 | 2.24% |
| 2009-10-27 | 8.94 | 8.94 | 8.45 | 8.47 | 24319 | 210229 | -0.44 | -4.94% |
| 2009-10-26 | 9.15 | 9.15 | 8.78 | 8.91 | 34371 | 307068 | 0.16 | 1.83% |
| 2009-10-23 | 8.72 | 8.78 | 8.60 | 8.75 | 22517 | 196046 | 0.08 | 0.92% |
| 2009-10-22 | 8.54 | 8.72 | 8.44 | 8.67 | 23529 | 202781 | 0.09 | 1.05% |
| 2009-10-21 | 8.63 | 8.71 | 8.55 | 8.58 | 18133 | 156034 | -0.05 | -0.58% |
| 2009-10-20 | 8.60 | 8.69 | 8.55 | 8.63 | 16831 | 145150 | 0.03 | 0.35% |
| 2009-10-19 | 8.51 | 8.70 | 8.51 | 8.60 | 19409 | 166862 | 0.09 | 1.06% |
| 2009-10-16 | 8.35 | 8.53 | 8.35 | 8.51 | 19825 | 167419 | 0.13 | 1.55% |
| 2009-10-15 | 8.36 | 8.49 | 8.31 | 8.38 | 11366 | 95503 | 0.08 | 0.96% |
| 2009-10-14 | 8.27 | 8.46 | 8.22 | 8.30 | 13753 | 114934 | 0.01 | 0.12% |
| 2009-10-13 | 8.12 | 8.31 | 8.12 | 8.29 | 8245 | 67744 | 0.12 | 1.47% |
| 2009-10-12 | 8.21 | 8.24 | 8.03 | 8.17 | 10036 | 81884 | -0.04 | -0.49% |
| 2009-10-09 | 8.14 | 8.23 | 8.00 | 8.21 | 13410 | 109069 | 0.28 | 3.53% |
| 2009-09-30 | 7.85 | 7.95 | 7.80 | 7.93 | 7310 | 57671 | 0.14 | 1.80% |
| 2009-09-29 | 7.98 | 8.10 | 7.49 | 7.79 | 14187 | 109861 | -0.13 | -1.64% |
| 2009-09-28 | 8.26 | 8.38 | 7.81 | 7.92 | 16534 | 134330 | -0.29 | -3.53% |
| 2009-09-25 | 8.26 | 8.39 | 8.11 | 8.21 | 8581 | 70680 | -0.05 | -0.60% |
| 2009-09-24 | 8.21 | 8.48 | 8.07 | 8.26 | 13704 | 113337 | -0.04 | -0.48% |
| 2009-09-23 | 8.54 | 8.75 | 8.22 | 8.30 | 21388 | 182756 | -0.34 | -3.94% |
| 2009-09-22 | 8.96 | 8.96 | 8.55 | 8.64 | 24580 | 216408 | -0.31 | -3.46% |
| 2009-09-21 | 8.66 | 9.05 | 8.61 | 8.95 | 52176 | 461328 | 0.32 | 3.71% |
| 2009-09-18 | 8.88 | 9.00 | 8.52 | 8.63 | 41556 | 365537 | -0.17 | -1.93% |
| 2009-09-17 | 8.45 | 8.87 | 8.42 | 8.80 | 45309 | 397025 | 0.30 | 3.53% |
| 2009-09-16 | 8.43 | 8.57 | 8.30 | 8.50 | 21193 | 179007 | -0.05 | -0.58% |
| 2009-09-15 | 8.44 | 8.79 | 8.33 | 8.55 | 38554 | 329893 | 0.08 | 0.94% |
| 2009-09-14 | 8.22 | 8.55 | 8.18 | 8.47 | 39259 | 328653 | 0.27 | 3.29% |
| 2009-09-11 | 8.14 | 8.24 | 8.10 | 8.20 | 24020 | 196440 | 0.06 | 0.74% |
| 2009-09-10 | 8.10 | 8.20 | 7.98 | 8.14 | 13803 | 111974 | -0.06 | -0.73% |
| N 2009-09-09 | 8.39 | 8.39 | 8.01 | 8.20 | 26856 | 219050 | -0.11 | -1.32% |
| 2009-09-07 | 8.16 | 8.79 | 8.16 | 8.31 | 56589 | 480212 | 0.16 | 1.96% |
| 2009-09-04 | 8.19 | 8.38 | 7.98 | 8.15 | 32212 | 263512 | -0.01 | -0.12% |
| 2009-09-03 | 7.70 | 8.22 | 7.50 | 8.16 | 37731 | 300665 | 0.41 | 5.29% |
| 2009-09-02 | 7.41 | 7.86 | 7.38 | 7.75 | 28484 | 217951 | 0.32 | 4.31% |
| 2009-09-01 | 7.43 | 7.61 | 7.35 | 7.43 | 15245 | 114069 | 0.03 | 0.41% |
| 2009-08-31 | 7.94 | 7.94 | 7.39 | 7.40 | 15891 | 121298 | -0.62 | -7.73% |
| 2009-08-28 | 8.45 | 8.45 | 8.00 | 8.02 | 20626 | 167780 | -0.38 | -4.52% |
| 2009-08-27 | 8.25 | 8.80 | 8.12 | 8.40 | 42522 | 362092 | 0.11 | 1.33% |
| 2009-08-26 | 8.18 | 8.35 | 8.01 | 8.29 | 28090 | 230781 | 0.11 | 1.34% |
| 2009-08-25 | 8.10 | 8.20 | 7.86 | 8.18 | 31690 | 254792 | 0.14 | 1.74% |
| 2009-08-24 | 7.84 | 8.14 | 7.72 | 8.04 | 21792 | 174068 | 0.20 | 2.55% |
| 2009-08-21 | 7.61 | 7.94 | 7.51 | 7.84 | 19033 | 147440 | 0.21 | 2.75% |
| 2009-08-20 | 7.40 | 7.64 | 7.31 | 7.63 | 11436 | 86087 | 0.23 | 3.11% |
| 2009-08-19 | 7.82 | 7.98 | 7.26 | 7.40 | 16969 | 130789 | -0.28 | -3.65% |
| N 2009-08-18 | 7.54 | 7.76 | 7.25 | 7.68 | 10928 | 83068 | 0.13 | 1.72% |
| N 2009-08-17 | 8.01 | 8.12 | 7.38 | 7.55 | 16636 | 130735 | -0.44 | -5.51% |
| 2009-08-14 | 8.69 | 8.70 | 7.98 | 7.99 | 25470 | 209730 | -0.70 | -8.05% |
| 2009-08-13 | 8.60 | 8.76 | 8.45 | 8.69 | 16008 | 138033 | 0.10 | 1.16% |
| 2009-08-12 | 9.06 | 9.15 | 8.45 | 8.59 | 30171 | 264122 | -0.56 | -6.12% |
| 2009-08-11 | 9.33 | 9.49 | 9.05 | 9.15 | 42071 | 388698 | -0.11 | -1.19% |
| 2009-08-10 | 9.05 | 9.33 | 9.05 | 9.26 | 37839 | 348821 | 0.26 | 2.89% |
| N 2009-08-07 | 9.10 | 9.33 | 8.90 | 9.00 | 36134 | 331129 | -0.06 | -0.66% |
| N 2009-08-06 | 9.00 | 9.34 | 8.80 | 9.06 | 47547 | 434020 | 0.00 | 0.00% |
| 2009-08-05 | 9.20 | 9.28 | 8.80 | 9.06 | 39916 | 363052 | -0.20 | -2.16% |
| 2009-08-04 | 8.92 | 9.34 | 8.78 | 9.26 | 52117 | 471728 | 0.31 | 3.46% |
| 2009-08-03 | 8.65 | 9.04 | 8.65 | 8.95 | 28591 | 253578 | 0.26 | 2.99% |
| 2009-07-31 | 8.62 | 8.70 | 8.49 | 8.69 | 19374 | 166803 | 0.15 | 1.76% |
| 2009-07-30 | 8.38 | 8.70 | 8.16 | 8.54 | 17451 | 146757 | 0.16 | 1.91% |
| 2009-07-29 | 8.86 | 9.28 | 8.03 | 8.38 | 57552 | 514818 | -0.54 | -6.05% |
| 2009-07-28 | 8.81 | 8.95 | 8.66 | 8.92 | 24301 | 213802 | 0.13 | 1.48% |
| 2009-07-27 | 8.60 | 8.86 | 8.59 | 8.79 | 26685 | 232862 | 0.16 | 1.85% |
| N 2009-07-24 | 8.87 | 8.89 | 8.40 | 8.63 | 33476 | 289397 | -0.18 | -2.04% |
| N 2009-07-23 | 8.80 | 8.85 | 8.68 | 8.81 | 17559 | 153630 | 0.02 | 0.23% |
| 2009-07-22 | 8.58 | 8.85 | 8.58 | 8.79 | 20065 | 175419 | 0.10 | 1.15% |
| 2009-07-21 | 9.16 | 9.19 | 8.63 | 8.69 | 44718 | 396707 | -0.56 | -6.05% |
| N 2009-07-20 | 9.19 | 9.41 | 9.10 | 9.25 | 39149 | 361493 | 0.06 | 0.65% |
| N 2009-07-17 | 9.09 | 9.34 | 9.02 | 9.19 | 48750 | 448795 | 0.00 | 0.00% |
| 2009-07-16 | 8.89 | 9.29 | 8.73 | 9.19 | 57377 | 515322 | 0.31 | 3.49% |
| 2009-07-15 | 8.89 | 9.10 | 8.77 | 8.88 | 52153 | 466308 | 0.01 | 0.11% |
| 2009-07-14 | 8.57 | 8.97 | 8.56 | 8.87 | 89137 | 787225 | 0.30 | 3.50% |
| 2009-07-13 | 8.48 | 8.61 | 8.41 | 8.57 | 25392 | 216793 | 0.12 | 1.42% |
| 2009-07-10 | 8.58 | 8.64 | 8.42 | 8.45 | 27136 | 229787 | -0.09 | -1.05% |
| 2009-07-09 | 8.45 | 8.64 | 8.43 | 8.54 | 35116 | 299485 | 0.18 | 2.15% |
| 2009-07-08 | 8.26 | 8.37 | 8.25 | 8.36 | 14582 | 121432 | 0.06 | 0.72% |
| 2009-07-07 | 8.20 | 8.40 | 8.18 | 8.30 | 20725 | 172748 | 0.08 | 0.97% |
| 2009-07-06 | 8.33 | 8.38 | 8.15 | 8.22 | 21242 | 174921 | -0.17 | -2.03% |
| 2009-07-03 | 8.38 | 8.54 | 8.29 | 8.39 | 18976 | 159145 | -0.01 | -0.12% |
| 2009-07-02 | 8.33 | 8.50 | 8.27 | 8.40 | 25067 | 210231 | 0.14 | 1.70% |
| 2009-07-01 | 8.28 | 8.35 | 8.19 | 8.26 | 13546 | 111859 | -0.02 | -0.24% |
| N 2009-06-30 | 8.43 | 8.43 | 8.20 | 8.28 | 16135 | 134057 | -0.15 | -1.78% |
| 2009-06-29 | 8.40 | 8.65 | 8.28 | 8.43 | 26872 | 226977 | 0.03 | 0.36% |
| 2009-06-26 | 8.23 | 8.40 | 8.17 | 8.40 | 28898 | 240398 | 0.25 | 3.07% |
| 2009-06-25 | 8.19 | 8.23 | 8.10 | 8.15 | 13057 | 106318 | -0.03 | -0.37% |
| 2009-06-24 | 8.11 | 8.20 | 8.11 | 8.18 | 15286 | 124726 | 0.07 | 0.86% |
| 2009-06-23 | 8.08 | 8.19 | 8.06 | 8.11 | 14737 | 119590 | -0.03 | -0.37% |
| 2009-06-22 | 8.43 | 8.45 | 8.04 | 8.14 | 34564 | 282355 | -0.25 | -2.98% |
| 2009-06-19 | 8.23 | 8.88 | 8.23 | 8.39 | 79548 | 681293 | 0.16 | 1.94% |
| 2009-06-18 | 8.15 | 8.34 | 8.10 | 8.23 | 34492 | 283456 | 0.10 | 1.23% |
| 2009-06-17 | 7.95 | 8.16 | 7.85 | 8.13 | 34791 | 280974 | 0.23 | 2.91% |
| 2009-06-16 | 7.93 | 8.00 | 7.82 | 7.90 | 13609 | 107787 | -0.05 | -0.63% |
| 2009-06-15 | 7.90 | 8.02 | 7.80 | 7.95 | 15522 | 122755 | 0.01 | 0.13% |
| 2009-06-12 | 8.05 | 8.26 | 7.88 | 7.94 | 30757 | 248103 | -0.01 | -0.13% |
| 2009-06-11 | 8.12 | 8.15 | 7.95 | 7.95 | 18461 | 148784 | -0.19 | -2.33% |
| 2009-06-10 | 7.94 | 8.16 | 7.94 | 8.14 | 23098 | 186351 | 0.22 | 2.78% |
| 2009-06-09 | 7.89 | 8.00 | 7.78 | 7.92 | 19608 | 154419 | -0.06 | -0.75% |
| 2009-06-08 | 7.92 | 8.08 | 7.85 | 7.98 | 19764 | 156754 | -0.01 | -0.12% |
| 2009-06-05 | 8.00 | 8.16 | 7.94 | 7.99 | 22326 | 179663 | 0.00 | 0.00% |
| 2009-06-04 | 8.10 | 8.20 | 7.94 | 7.99 | 25267 | 202888 | -0.13 | -1.60% |
| 2009-06-03 | 8.10 | 8.16 | 8.02 | 8.12 | 23168 | 187333 | -0.02 | -0.25% |
| N 2009-06-02 | 7.94 | 8.30 | 7.90 | 8.14 | 57984 | 470372 | 0.31 | 3.96% |
| 2009-06-01 | 7.83 | 7.97 | 7.80 | 7.83 | 28139 | 220892 | 0.00 | 0.00% |
| 2009-05-27 | 7.87 | 7.94 | 7.70 | 7.83 | 21807 | 170105 | 0.01 | 0.13% |
