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 | 10.00 | 10.09 | 9.41 | 9.67 | 43137 | 423629 | -0.42 | -4.16% |
| 2009-11-25 | 9.83 | 10.09 | 9.73 | 10.09 | 35508 | 352190 | 0.27 | 2.75% |
| 2009-11-24 | 10.61 | 10.63 | 9.70 | 9.82 | 70414 | 713493 | -0.70 | -6.65% |
| 2009-11-23 | 10.34 | 10.59 | 10.30 | 10.52 | 44239 | 462770 | 0.13 | 1.25% |
| 2009-11-20 | 10.38 | 10.80 | 10.28 | 10.39 | 60012 | 633762 | 0.06 | 0.58% |
| 2009-11-19 | 10.20 | 10.44 | 10.02 | 10.33 | 52153 | 533582 | 0.20 | 1.97% |
| 2009-11-18 | 10.32 | 10.36 | 10.03 | 10.13 | 35427 | 360158 | -0.19 | -1.84% |
| 2009-11-17 | 10.28 | 10.38 | 10.03 | 10.32 | 54355 | 554363 | 0.00 | 0.00% |
| 2009-11-16 | 9.54 | 10.46 | 9.52 | 10.32 | 94892 | 962509 | 0.80 | 8.40% |
| 2009-11-13 | 9.33 | 9.64 | 9.25 | 9.52 | 60730 | 575845 | 0.28 | 3.03% |
| 2009-11-12 | 9.39 | 9.45 | 9.20 | 9.24 | 29999 | 278851 | -0.14 | -1.49% |
| 2009-11-11 | 9.24 | 9.40 | 9.13 | 9.38 | 26998 | 249546 | 0.10 | 1.08% |
| 2009-11-10 | 9.47 | 9.48 | 9.24 | 9.28 | 37885 | 352956 | -0.13 | -1.38% |
| 2009-11-09 | 9.28 | 9.47 | 9.24 | 9.41 | 31230 | 292053 | 0.14 | 1.51% |
| 2009-11-06 | 9.40 | 9.43 | 9.25 | 9.27 | 28137 | 263174 | -0.02 | -0.21% |
| 2009-11-05 | 9.45 | 9.45 | 9.12 | 9.29 | 46967 | 435493 | -0.10 | -1.06% |
| 2009-11-04 | 9.52 | 9.64 | 9.33 | 9.39 | 39977 | 378059 | -0.13 | -1.37% |
| 2009-11-03 | 9.50 | 9.65 | 9.38 | 9.52 | 54779 | 520646 | 0.04 | 0.42% |
| 2009-11-02 | 8.81 | 9.56 | 8.81 | 9.48 | 65713 | 606995 | 0.42 | 4.64% |
| 2009-10-30 | 9.25 | 9.30 | 8.90 | 9.06 | 52822 | 480042 | -0.01 | -0.11% |
| 2009-10-29 | 8.75 | 9.25 | 8.71 | 9.07 | 82164 | 744877 | 0.14 | 1.57% |
| 2009-10-28 | 8.57 | 8.95 | 8.52 | 8.93 | 43133 | 377902 | 0.36 | 4.20% |
| 2009-10-27 | 8.75 | 8.83 | 8.53 | 8.57 | 35645 | 309917 | -0.06 | -0.69% |
| 2009-10-26 | 8.63 | 8.95 | 8.61 | 8.63 | 43148 | 377798 | -0.13 | -1.48% |
| 2009-10-23 | 8.51 | 9.00 | 8.51 | 8.76 | 41141 | 362600 | 0.20 | 2.34% |
| 2009-10-22 | 8.49 | 8.72 | 8.34 | 8.56 | 29852 | 255120 | 0.06 | 0.71% |
| 2009-10-21 | 8.65 | 8.65 | 8.48 | 8.50 | 30970 | 265034 | -0.26 | -2.97% |
| 2009-10-20 | 8.95 | 9.01 | 8.56 | 8.76 | 85219 | 748504 | 0.01 | 0.11% |
| 2009-10-19 | 7.95 | 8.75 | 7.92 | 8.75 | 50249 | 424937 | 0.80 | 10.06% |
| 2009-10-16 | 8.00 | 8.01 | 7.77 | 7.95 | 17416 | 137660 | 0.00 | 0.00% |
| 2009-10-15 | 7.76 | 8.02 | 7.76 | 7.95 | 12716 | 100946 | 0.07 | 0.89% |
| 2009-10-14 | 7.89 | 8.06 | 7.79 | 7.88 | 18500 | 146174 | 0.10 | 1.28% |
| 2009-10-13 | 7.55 | 7.79 | 7.55 | 7.78 | 12520 | 96310 | 0.18 | 2.37% |
| 2009-10-12 | 7.61 | 7.73 | 7.49 | 7.60 | 14884 | 113089 | -0.01 | -0.13% |
| 2009-10-09 | 7.38 | 7.68 | 7.38 | 7.61 | 11619 | 87872 | 0.29 | 3.96% |
| 2009-09-30 | 7.43 | 7.65 | 7.28 | 7.32 | 12699 | 93898 | -0.13 | -1.75% |
| 2009-09-29 | 7.35 | 7.51 | 6.91 | 7.45 | 24779 | 180159 | -0.06 | -0.80% |
| 2009-09-28 | 7.50 | 7.96 | 7.47 | 7.51 | 21569 | 166295 | 0.01 | 0.13% |
| 2009-09-25 | 7.58 | 7.72 | 7.40 | 7.50 | 10745 | 81316 | -0.07 | -0.93% |
| 2009-09-24 | 7.49 | 7.64 | 7.33 | 7.57 | 12744 | 95791 | 0.00 | 0.00% |
| 2009-09-23 | 7.60 | 7.94 | 7.46 | 7.57 | 17618 | 135283 | -0.20 | -2.57% |
| 2009-09-22 | 8.10 | 8.10 | 7.75 | 7.77 | 26002 | 206928 | -0.30 | -3.72% |
| 2009-09-21 | 8.00 | 8.07 | 7.71 | 8.07 | 26292 | 207933 | -0.02 | -0.25% |
| 2009-09-18 | 8.58 | 8.59 | 8.00 | 8.09 | 33224 | 277097 | -0.40 | -4.71% |
| 2009-09-17 | 8.20 | 8.55 | 8.14 | 8.49 | 43447 | 366375 | 0.15 | 1.80% |
| 2009-09-16 | 8.06 | 8.59 | 8.05 | 8.34 | 78686 | 660500 | 0.34 | 4.25% |
| 2009-09-15 | 8.08 | 8.19 | 7.92 | 8.00 | 34823 | 279958 | -0.13 | -1.60% |
| 2009-09-14 | 8.01 | 8.20 | 8.00 | 8.13 | 40326 | 326620 | 0.08 | 0.99% |
| N 2009-09-11 | 7.94 | 8.13 | 7.87 | 8.05 | 28581 | 228977 | -0.02 | -0.25% |
| N 2009-09-10 | 8.00 | 8.27 | 7.93 | 8.07 | 31936 | 260041 | 0.01 | 0.12% |
| 2009-09-09 | 7.80 | 8.17 | 7.78 | 8.06 | 38933 | 312828 | 0.23 | 2.94% |
| 2009-09-08 | 7.66 | 7.90 | 7.60 | 7.83 | 22180 | 173118 | 0.07 | 0.90% |
| 2009-09-07 | 7.83 | 7.99 | 7.64 | 7.76 | 27436 | 214835 | 0.01 | 0.13% |
| 2009-09-04 | 7.50 | 7.99 | 7.30 | 7.75 | 37436 | 287308 | 0.26 | 3.47% |
| 2009-09-03 | 7.20 | 7.59 | 7.20 | 7.49 | 28408 | 211240 | 0.19 | 2.60% |
| 2009-09-02 | 7.40 | 7.48 | 7.10 | 7.30 | 30109 | 217774 | -0.19 | -2.54% |
| 2009-09-01 | 7.60 | 7.87 | 7.35 | 7.49 | 32363 | 244385 | -0.35 | -4.46% |
| 2009-08-31 | 7.85 | 8.81 | 7.77 | 7.84 | 87975 | 723438 | -0.39 | -4.74% |
| 2009-08-28 | 7.38 | 8.23 | 7.20 | 8.23 | 41420 | 319668 | 0.75 | 10.03% |
| 2009-08-27 | 7.38 | 7.72 | 7.25 | 7.48 | 23260 | 175173 | 0.08 | 1.08% |
| 2009-08-26 | 7.10 | 7.47 | 7.05 | 7.40 | 24981 | 182651 | 0.33 | 4.67% |
| 2009-08-25 | 7.30 | 7.33 | 6.90 | 7.07 | 21538 | 152705 | -0.33 | -4.46% |
| 2009-08-24 | 7.39 | 7.47 | 7.19 | 7.40 | 16378 | 120312 | 0.07 | 0.95% |
| 2009-08-21 | 7.11 | 7.37 | 7.11 | 7.33 | 20556 | 149054 | 0.10 | 1.38% |
| 2009-08-20 | 6.84 | 7.30 | 6.81 | 7.23 | 28740 | 201205 | 0.38 | 5.55% |
| 2009-08-19 | 7.44 | 7.45 | 6.80 | 6.85 | 19213 | 136533 | -0.61 | -8.18% |
| 2009-08-18 | 7.45 | 7.51 | 7.21 | 7.46 | 13731 | 100900 | -0.05 | -0.67% |
| 2009-08-17 | 7.45 | 7.94 | 7.18 | 7.51 | 37795 | 289225 | 0.02 | 0.27% |
| N 2009-08-14 | 8.05 | 8.12 | 7.46 | 7.49 | 24647 | 190365 | -0.60 | -7.42% |
| N 2009-08-13 | 8.28 | 8.40 | 7.98 | 8.09 | 25630 | 207134 | -0.17 | -2.06% |
| N 2009-08-12 | 8.70 | 8.71 | 8.22 | 8.26 | 12558 | 105676 | -0.47 | -5.38% |
| N 2009-08-11 | 8.76 | 8.87 | 8.64 | 8.73 | 8756 | 76606 | -0.03 | -0.34% |
| 2009-08-10 | 8.74 | 8.93 | 8.52 | 8.76 | 19113 | 166722 | 0.04 | 0.46% |
| 2009-08-07 | 9.16 | 9.31 | 8.71 | 8.72 | 36549 | 332804 | -0.45 | -4.91% |
| 2009-08-06 | 8.95 | 9.25 | 8.85 | 9.17 | 64058 | 582652 | 0.28 | 3.15% |
| 2009-08-05 | 8.81 | 8.98 | 8.72 | 8.89 | 39307 | 348683 | 0.14 | 1.60% |
| 2009-08-04 | 8.84 | 8.88 | 8.63 | 8.75 | 21930 | 191637 | -0.10 | -1.13% |
| 2009-08-03 | 8.60 | 8.96 | 8.58 | 8.85 | 33702 | 294071 | 0.19 | 2.19% |
| 2009-07-31 | 8.41 | 8.69 | 8.30 | 8.66 | 26916 | 228044 | 0.25 | 2.97% |
| 2009-07-30 | 8.65 | 8.70 | 8.21 | 8.41 | 25648 | 215443 | -0.24 | -2.77% |
| 2009-07-29 | 8.99 | 8.99 | 8.10 | 8.65 | 26785 | 231763 | -0.35 | -3.89% |
| 2009-07-28 | 8.91 | 9.04 | 8.80 | 9.00 | 27533 | 245396 | 0.14 | 1.58% |
| 2009-07-27 | 8.85 | 9.05 | 8.77 | 8.86 | 21399 | 189743 | 0.01 | 0.11% |
| 2009-07-24 | 9.07 | 9.14 | 8.60 | 8.85 | 33709 | 298280 | -0.22 | -2.43% |
| 2009-07-23 | 9.16 | 9.20 | 8.97 | 9.07 | 18144 | 163956 | 0.01 | 0.11% |
| 2009-07-22 | 8.98 | 9.14 | 8.91 | 9.06 | 31517 | 284643 | 0.05 | 0.56% |
| N 2009-07-21 | 9.25 | 9.25 | 8.93 | 9.01 | 29260 | 264955 | -0.25 | -2.70% |
| 2009-07-20 | 8.95 | 9.30 | 8.90 | 9.26 | 47464 | 434533 | 0.33 | 3.69% |
| 2009-07-17 | 8.94 | 9.04 | 8.80 | 8.93 | 35511 | 315529 | -0.06 | -0.67% |
| 2009-07-16 | 9.28 | 9.32 | 8.95 | 8.99 | 37460 | 342029 | -0.30 | -3.23% |
| 2009-07-15 | 9.16 | 9.40 | 9.01 | 9.29 | 43096 | 398704 | 0.13 | 1.42% |
| 2009-07-14 | 9.10 | 9.23 | 8.85 | 9.16 | 65325 | 592602 | 0.17 | 1.89% |
| 2009-07-13 | 8.54 | 9.09 | 8.51 | 8.99 | 64888 | 576757 | 0.45 | 5.27% |
| 2009-07-10 | 8.54 | 8.64 | 8.46 | 8.54 | 37335 | 318775 | 0.04 | 0.47% |
| 2009-07-09 | 8.36 | 8.58 | 8.36 | 8.50 | 39633 | 336235 | 0.16 | 1.92% |
| 2009-07-08 | 8.31 | 8.44 | 8.20 | 8.34 | 16811 | 139628 | 0.00 | 0.00% |
| 2009-07-07 | 8.39 | 8.43 | 8.20 | 8.34 | 28792 | 238978 | -0.05 | -0.60% |
| 2009-07-06 | 8.45 | 8.68 | 8.29 | 8.39 | 27924 | 235719 | -0.04 | -0.47% |
| 2009-07-03 | 8.40 | 8.66 | 8.32 | 8.43 | 34671 | 293861 | -0.02 | -0.24% |
| 2009-07-02 | 8.20 | 8.45 | 8.10 | 8.45 | 39496 | 327775 | 0.36 | 4.45% |
| 2009-07-01 | 8.18 | 8.20 | 8.03 | 8.09 | 32537 | 263425 | -0.05 | -0.61% |
| 2009-06-30 | 8.20 | 8.32 | 8.12 | 8.14 | 29188 | 238647 | -0.12 | -1.45% |
| 2009-06-29 | 8.19 | 8.35 | 8.10 | 8.26 | 34951 | 286611 | 0.03 | 0.36% |
| 2009-06-26 | 8.31 | 8.38 | 8.11 | 8.23 | 27261 | 224510 | -0.16 | -1.91% |
| 2009-06-25 | 8.38 | 8.50 | 8.20 | 8.39 | 31305 | 261275 | 0.04 | 0.48% |
| 2009-06-24 | 8.39 | 8.54 | 8.28 | 8.35 | 28603 | 239183 | -0.05 | -0.59% |
| 2009-06-23 | 8.30 | 8.66 | 8.25 | 8.40 | 39215 | 333567 | 0.01 | 0.12% |
| 2009-06-22 | 8.30 | 8.60 | 8.23 | 8.39 | 45148 | 381086 | 0.15 | 1.82% |
| 2009-06-19 | 8.27 | 8.27 | 8.10 | 8.24 | 22153 | 181139 | -0.03 | -0.36% |
| N 2009-06-18 | 8.21 | 8.35 | 8.10 | 8.27 | 29865 | 245521 | 0.08 | 0.98% |
| N 2009-06-17 | 8.21 | 8.30 | 8.04 | 8.19 | 31200 | 254666 | -0.10 | -1.21% |
| N 2009-06-16 | 8.39 | 8.46 | 8.22 | 8.29 | 32183 | 267124 | -0.14 | -1.66% |
| N 2009-06-15 | 8.20 | 8.53 | 8.20 | 8.43 | 40929 | 341653 | 0.30 | 3.69% |
| 2009-06-12 | 8.76 | 8.76 | 8.02 | 8.13 | 56430 | 468541 | -0.63 | -7.19% |
| 2009-06-11 | 8.76 | 9.09 | 8.56 | 8.76 | 50235 | 440812 | -0.09 | -1.02% |
| 2009-06-10 | 8.40 | 9.17 | 8.32 | 8.85 | 78378 | 691004 | 0.49 | 5.86% |
| 2009-06-09 | 8.50 | 8.65 | 8.18 | 8.36 | 78939 | 661237 | -0.35 | -4.02% |
| 2009-06-08 | 7.96 | 8.80 | 7.86 | 8.71 | 122060 | 1054102 | 0.71 | 8.88% |
| 2009-06-05 | 7.61 | 8.20 | 7.56 | 8.00 | 69394 | 553820 | 0.39 | 5.12% |
| 2009-06-04 | 7.60 | 7.68 | 7.35 | 7.61 | 33398 | 252307 | 0.02 | 0.26% |
| N 2009-06-03 | 7.28 | 7.63 | 7.25 | 7.59 | 46136 | 344460 | 0.22 | 2.98% |
| N 2009-06-02 | 7.41 | 7.55 | 7.32 | 7.37 | 39535 | 293177 | -0.07 | -0.94% |
| N 2009-06-01 | 7.45 | 7.66 | 7.30 | 7.44 | 49731 | 373169 | -0.01 | -0.13% |
| 2009-05-27 | 7.39 | 7.69 | 7.32 | 7.45 | 33480 | 250394 | 0.01 | 0.13% |
| 2009-05-26 | 7.20 | 7.55 | 7.16 | 7.44 | 55319 | 409714 | 0.21 | 2.90% |
