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 | 9.53 | 9.75 | 9.29 | 9.32 | 39945 | 378205 | -0.29 | -3.02% |
| 2009-11-26 | 10.25 | 10.26 | 9.50 | 9.61 | 64722 | 638091 | -0.58 | -5.69% |
| 2009-11-25 | 9.77 | 10.23 | 9.75 | 10.19 | 53650 | 536458 | 0.42 | 4.30% |
| 2009-11-24 | 10.60 | 10.67 | 9.72 | 9.77 | 77922 | 797297 | -0.82 | -7.74% |
| 2009-11-23 | 10.30 | 10.59 | 10.28 | 10.59 | 55998 | 584601 | 0.17 | 1.63% |
| 2009-11-20 | 10.24 | 10.80 | 10.18 | 10.42 | 72864 | 770190 | 0.12 | 1.17% |
| 2009-11-19 | 10.16 | 10.38 | 10.11 | 10.30 | 52408 | 537877 | 0.16 | 1.58% |
| 2009-11-18 | 10.43 | 10.43 | 10.06 | 10.14 | 58028 | 592322 | -0.16 | -1.55% |
| 2009-11-17 | 9.97 | 10.30 | 9.84 | 10.30 | 62100 | 622191 | 0.33 | 3.31% |
| 2009-11-16 | 9.72 | 10.17 | 9.72 | 9.97 | 74555 | 739759 | 0.26 | 2.68% |
| 2009-11-13 | 9.54 | 9.72 | 9.39 | 9.71 | 47253 | 451648 | 0.14 | 1.46% |
| 2009-11-12 | 9.66 | 9.83 | 9.56 | 9.57 | 56572 | 548664 | -0.19 | -1.95% |
| 2009-11-11 | 9.31 | 9.95 | 9.29 | 9.76 | 97307 | 936395 | 0.46 | 4.95% |
| 2009-11-10 | 9.43 | 9.47 | 9.27 | 9.30 | 31620 | 295239 | -0.11 | -1.17% |
| 2009-11-09 | 9.35 | 9.41 | 9.25 | 9.41 | 34423 | 321377 | 0.14 | 1.51% |
| 2009-11-06 | 9.38 | 9.50 | 9.21 | 9.27 | 50802 | 477025 | -0.03 | -0.32% |
| 2009-11-05 | 9.34 | 9.34 | 9.15 | 9.30 | 39831 | 368824 | 0.04 | 0.43% |
| 2009-11-04 | 9.20 | 9.40 | 9.16 | 9.26 | 50151 | 465987 | 0.08 | 0.87% |
| 2009-11-03 | 8.97 | 9.23 | 8.90 | 9.18 | 41281 | 375135 | 0.27 | 3.03% |
| 2009-11-02 | 8.55 | 8.93 | 8.45 | 8.91 | 26546 | 231509 | 0.16 | 1.83% |
| 2009-10-30 | 8.80 | 8.97 | 8.75 | 8.75 | 26688 | 236962 | 0.04 | 0.46% |
| 2009-10-29 | 8.76 | 8.85 | 8.68 | 8.71 | 19904 | 174136 | -0.18 | -2.02% |
| 2009-10-28 | 8.88 | 8.97 | 8.65 | 8.89 | 27371 | 241470 | -0.01 | -0.11% |
| 2009-10-27 | 9.12 | 9.20 | 8.87 | 8.90 | 29497 | 265556 | -0.29 | -3.16% |
| 2009-10-26 | 9.15 | 9.25 | 8.92 | 9.19 | 35802 | 325433 | 0.05 | 0.55% |
| 2009-10-23 | 9.19 | 9.25 | 9.06 | 9.14 | 43339 | 397214 | -0.05 | -0.54% |
| 2009-10-22 | 8.93 | 9.34 | 8.91 | 9.19 | 45799 | 417737 | 0.23 | 2.57% |
| 2009-10-21 | 9.14 | 9.14 | 8.95 | 8.96 | 36142 | 325964 | -0.18 | -1.97% |
| 2009-10-20 | 8.92 | 9.15 | 8.82 | 9.14 | 42111 | 378281 | 0.29 | 3.28% |
| 2009-10-19 | 8.64 | 8.85 | 8.58 | 8.85 | 30712 | 268475 | 0.20 | 2.31% |
| 2009-10-16 | 8.70 | 8.73 | 8.46 | 8.65 | 23104 | 198452 | -0.01 | -0.12% |
| 2009-10-15 | 8.70 | 8.75 | 8.57 | 8.66 | 17421 | 150882 | 0.05 | 0.58% |
| 2009-10-14 | 8.56 | 8.79 | 8.53 | 8.61 | 23480 | 203324 | 0.05 | 0.58% |
| 2009-10-13 | 8.37 | 8.56 | 8.33 | 8.56 | 20106 | 170219 | 0.12 | 1.42% |
| 2009-10-12 | 8.49 | 8.57 | 8.41 | 8.44 | 18023 | 153069 | 0.00 | 0.00% |
| 2009-10-09 | 8.18 | 8.46 | 8.18 | 8.44 | 16603 | 138930 | 0.31 | 3.81% |
| 2009-09-30 | 8.05 | 8.20 | 8.00 | 8.13 | 15317 | 124694 | 0.14 | 1.75% |
| 2009-09-29 | 8.22 | 8.29 | 7.80 | 7.99 | 20880 | 167374 | -0.21 | -2.56% |
| 2009-09-28 | 8.71 | 8.80 | 8.18 | 8.20 | 21937 | 186211 | -0.47 | -5.42% |
| 2009-09-25 | 8.70 | 8.83 | 8.60 | 8.67 | 16167 | 141347 | -0.09 | -1.03% |
| 2009-09-24 | 8.81 | 9.00 | 8.52 | 8.76 | 24009 | 210541 | -0.15 | -1.68% |
| 2009-09-23 | 9.14 | 9.19 | 8.75 | 8.91 | 35521 | 317345 | -0.17 | -1.87% |
| 2009-09-22 | 9.41 | 9.65 | 9.06 | 9.08 | 39377 | 367522 | -0.31 | -3.30% |
| 2009-09-21 | 9.02 | 9.45 | 8.90 | 9.39 | 52145 | 480486 | 0.31 | 3.41% |
| 2009-09-18 | 9.89 | 9.95 | 9.05 | 9.08 | 101451 | 971531 | -0.63 | -6.49% |
| 2009-09-17 | 9.48 | 9.98 | 9.27 | 9.71 | 127278 | 1230797 | 0.45 | 4.86% |
| N 2009-09-16 | 8.92 | 9.36 | 8.88 | 9.26 | 71543 | 654713 | 0.32 | 3.58% |
| N 2009-09-15 | 8.79 | 9.05 | 8.73 | 8.94 | 42646 | 381224 | 0.16 | 1.82% |
| 2009-09-14 | 8.61 | 8.81 | 8.50 | 8.78 | 32142 | 279864 | 0.20 | 2.33% |
| 2009-09-11 | 8.39 | 8.68 | 8.36 | 8.58 | 25546 | 219074 | 0.13 | 1.54% |
| 2009-09-10 | 8.69 | 8.69 | 8.41 | 8.45 | 32644 | 278029 | -0.28 | -3.21% |
| 2009-09-09 | 8.95 | 9.16 | 8.66 | 8.73 | 76084 | 675523 | 0.30 | 3.56% |
| 2009-09-08 | 8.38 | 8.44 | 8.25 | 8.43 | 20031 | 167721 | 0.07 | 0.84% |
| 2009-09-07 | 8.43 | 8.49 | 8.29 | 8.36 | 25134 | 210804 | -0.03 | -0.36% |
| 2009-09-04 | 8.33 | 8.48 | 8.18 | 8.39 | 25209 | 210830 | 0.06 | 0.72% |
| 2009-09-03 | 8.02 | 8.35 | 7.91 | 8.33 | 24262 | 198710 | 0.33 | 4.12% |
| 2009-09-02 | 7.91 | 8.09 | 7.86 | 8.00 | 11999 | 95361 | 0.11 | 1.39% |
| 2009-09-01 | 7.90 | 8.08 | 7.72 | 7.89 | 13993 | 111079 | 0.00 | 0.00% |
| 2009-08-31 | 8.11 | 8.20 | 7.83 | 7.89 | 21251 | 170147 | -0.38 | -4.59% |
| 2009-08-28 | 8.50 | 8.54 | 8.20 | 8.27 | 21237 | 176566 | -0.26 | -3.05% |
| 2009-08-27 | 8.35 | 8.64 | 8.31 | 8.53 | 39823 | 339070 | 0.07 | 0.83% |
| 2009-08-26 | 8.26 | 8.55 | 8.14 | 8.46 | 33248 | 280248 | 0.19 | 2.30% |
| 2009-08-25 | 8.43 | 8.48 | 8.01 | 8.27 | 30688 | 251836 | -0.28 | -3.27% |
| 2009-08-24 | 8.28 | 8.60 | 8.20 | 8.55 | 42066 | 354102 | 0.24 | 2.89% |
| 2009-08-21 | 8.19 | 8.34 | 8.04 | 8.31 | 34438 | 283767 | 0.08 | 0.97% |
| 2009-08-20 | 7.65 | 8.27 | 7.60 | 8.23 | 32196 | 255945 | 0.39 | 4.97% |
| N 2009-08-19 | 7.98 | 8.39 | 7.80 | 7.84 | 56042 | 454201 | 0.04 | 0.51% |
| 2009-08-18 | 7.67 | 7.88 | 7.61 | 7.80 | 17674 | 137305 | 0.12 | 1.56% |
| 2009-08-17 | 8.10 | 8.14 | 7.65 | 7.68 | 29600 | 233377 | -0.47 | -5.77% |
| 2009-08-14 | 8.77 | 8.77 | 8.10 | 8.15 | 28917 | 242462 | -0.54 | -6.21% |
| 2009-08-13 | 8.68 | 8.83 | 8.58 | 8.69 | 22294 | 194234 | 0.08 | 0.93% |
| 2009-08-12 | 9.20 | 9.20 | 8.60 | 8.61 | 32734 | 289511 | -0.60 | -6.51% |
| N 2009-08-11 | 9.27 | 9.27 | 9.06 | 9.21 | 15204 | 139339 | 0.00 | 0.00% |
| 2009-08-10 | 9.20 | 9.31 | 9.07 | 9.21 | 20481 | 187808 | 0.12 | 1.32% |
| 2009-08-07 | 9.29 | 9.45 | 9.05 | 9.09 | 32678 | 302959 | -0.20 | -2.15% |
| 2009-08-06 | 9.44 | 9.50 | 9.19 | 9.29 | 36407 | 339216 | -0.24 | -2.52% |
| 2009-08-05 | 9.31 | 9.64 | 9.26 | 9.53 | 66448 | 629874 | 0.23 | 2.47% |
| 2009-08-04 | 9.33 | 9.36 | 9.10 | 9.30 | 36587 | 337693 | 0.00 | 0.00% |
| 2009-08-03 | 9.27 | 9.37 | 9.15 | 9.30 | 33521 | 310261 | 0.05 | 0.54% |
| N 2009-07-31 | 9.11 | 9.32 | 9.04 | 9.25 | 30134 | 276660 | 0.20 | 2.21% |
| N 2009-07-30 | 8.98 | 9.14 | 8.78 | 9.05 | 29230 | 262391 | 0.14 | 1.57% |
| 2009-07-29 | 9.59 | 9.62 | 8.69 | 8.91 | 54384 | 501027 | -0.74 | -7.67% |
| 2009-07-28 | 9.32 | 9.74 | 9.24 | 9.65 | 66608 | 633244 | 0.32 | 3.43% |
| 2009-07-27 | 9.10 | 9.36 | 9.08 | 9.33 | 34383 | 317779 | 0.24 | 2.64% |
| 2009-07-24 | 9.32 | 9.37 | 9.04 | 9.09 | 35174 | 323038 | -0.23 | -2.47% |
| N 2009-07-23 | 9.24 | 9.33 | 9.18 | 9.32 | 35310 | 326087 | 0.00 | 0.00% |
| 2009-07-22 | 9.10 | 9.41 | 9.07 | 9.32 | 39788 | 368001 | 0.20 | 2.19% |
| 2009-07-21 | 9.60 | 9.60 | 9.10 | 9.12 | 60409 | 561981 | -0.48 | -5.00% |
| 2009-07-20 | 9.51 | 9.70 | 9.43 | 9.60 | 67442 | 645600 | 0.15 | 1.59% |
| 2009-07-17 | 9.36 | 9.59 | 9.31 | 9.45 | 32774 | 309620 | 0.04 | 0.42% |
| 2009-07-16 | 9.69 | 9.75 | 9.40 | 9.41 | 40215 | 384291 | -0.28 | -2.89% |
| 2009-07-15 | 9.74 | 9.87 | 9.57 | 9.69 | 48222 | 468022 | 0.03 | 0.31% |
| 2009-07-14 | 9.52 | 9.93 | 9.52 | 9.66 | 40716 | 395438 | 0.10 | 1.05% |
| 2009-07-13 | 9.56 | 9.76 | 9.50 | 9.56 | 48755 | 468329 | -0.19 | -1.95% |
| 2009-07-10 | 10.05 | 10.23 | 9.60 | 9.75 | 120250 | 1186178 | -0.13 | -1.32% |
| 2009-07-09 | 9.20 | 9.88 | 9.20 | 9.88 | 76072 | 741372 | 0.95 | 10.64% |
| 2009-07-08 | 8.70 | 8.94 | 8.65 | 8.93 | 37501 | 328922 | 0.19 | 2.17% |
| 2009-07-07 | 8.92 | 8.96 | 8.70 | 8.74 | 37613 | 330104 | -0.17 | -1.91% |
| 2009-07-06 | 9.07 | 9.24 | 8.87 | 8.91 | 46044 | 414325 | -0.20 | -2.19% |
| 2009-07-03 | 8.87 | 9.38 | 8.87 | 9.11 | 89906 | 823964 | 0.25 | 2.82% |
| 2009-07-02 | 8.74 | 8.86 | 8.63 | 8.86 | 53894 | 472654 | 0.23 | 2.67% |
| 2009-07-01 | 8.70 | 8.83 | 8.60 | 8.63 | 40665 | 353517 | -0.03 | -0.35% |
| 2009-06-30 | 8.77 | 8.83 | 8.56 | 8.66 | 53833 | 468178 | -0.05 | -0.57% |
| 2009-06-29 | 8.90 | 8.96 | 8.70 | 8.71 | 74550 | 656486 | -0.29 | -3.22% |
| 2009-06-26 | 9.15 | 9.45 | 8.98 | 9.00 | 117415 | 1083334 | -0.23 | -2.49% |
| 2009-06-25 | 8.82 | 9.38 | 8.64 | 9.23 | 164275 | 1465638 | 0.22 | 2.44% |
| N 2009-06-24 | 9.83 | 9.83 | 8.95 | 9.01 | 259922 | 2434482 | 0.07 | 0.78% |
| N 2009-06-23 | 8.94 | 8.94 | 8.94 | 8.94 | 12194 | 109021 | 0.81 | 9.96% |
| 2009-06-11 | 8.26 | 8.32 | 8.05 | 8.13 | 56883 | 466299 | -0.11 | -1.33% |
| 2009-06-10 | 7.70 | 8.48 | 7.66 | 8.24 | 214931 | 1760412 | 0.42 | 5.37% |
| N 2009-06-09 | 7.54 | 8.08 | 7.43 | 7.82 | 175040 | 1355298 | 0.28 | 3.71% |
| 2009-06-08 | 7.32 | 7.55 | 7.28 | 7.54 | 84393 | 627668 | 0.24 | 3.29% |
| 2009-06-05 | 7.20 | 7.30 | 7.19 | 7.30 | 28681 | 207979 | 0.05 | 0.69% |
| 2009-06-04 | 7.36 | 7.41 | 7.15 | 7.25 | 32837 | 238374 | -0.16 | -2.16% |
| 2009-06-03 | 7.29 | 7.45 | 7.26 | 7.41 | 47118 | 346552 | 0.15 | 2.07% |
| 2009-06-02 | 7.22 | 7.32 | 7.17 | 7.26 | 36936 | 267798 | 0.04 | 0.55% |
| 2009-06-01 | 7.17 | 7.26 | 7.13 | 7.22 | 30161 | 217347 | 0.07 | 0.98% |
