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 | 9.88 | 10.68 | 9.86 | 10.48 | 138340 | 1431283 | 0.40 | 3.97% |
| 2009-11-26 | 10.30 | 10.45 | 9.89 | 10.08 | 70489 | 715734 | -0.22 | -2.14% |
| 2009-11-25 | 9.73 | 10.36 | 9.67 | 10.30 | 69362 | 699158 | 0.50 | 5.10% |
| 2009-11-24 | 10.39 | 10.39 | 9.35 | 9.80 | 100432 | 1008473 | -0.50 | -4.85% |
| 2009-11-23 | 10.28 | 10.44 | 10.10 | 10.30 | 83863 | 858744 | 0.05 | 0.49% |
| 2009-11-20 | 9.67 | 10.60 | 9.53 | 10.25 | 99020 | 997288 | 0.61 | 6.33% |
| 2009-11-18 | 9.64 | 9.87 | 9.50 | 9.64 | 74827 | 720053 | 0.06 | 0.63% |
| 2009-11-17 | 9.41 | 9.67 | 9.28 | 9.58 | 101286 | 962572 | 0.15 | 1.59% |
| 2009-11-16 | 8.97 | 9.69 | 8.78 | 9.43 | 114022 | 1051114 | 0.61 | 6.92% |
| 2009-11-13 | 8.65 | 8.87 | 8.54 | 8.82 | 56595 | 495166 | 0.20 | 2.32% |
| 2009-11-12 | 8.77 | 8.82 | 8.62 | 8.62 | 59937 | 522420 | -0.16 | -1.82% |
| 2009-11-11 | 8.61 | 8.84 | 8.45 | 8.78 | 72606 | 630570 | 0.18 | 2.09% |
| 2009-11-10 | 8.45 | 8.77 | 8.37 | 8.60 | 68736 | 590913 | 0.17 | 2.02% |
| 2009-11-09 | 8.36 | 8.47 | 8.28 | 8.43 | 35674 | 299068 | 0.10 | 1.20% |
| 2009-11-06 | 8.36 | 8.58 | 8.27 | 8.33 | 57895 | 487405 | 0.00 | 0.00% |
| 2009-11-05 | 8.30 | 8.39 | 8.22 | 8.33 | 44029 | 366219 | 0.05 | 0.60% |
| 2009-11-04 | 8.25 | 8.30 | 8.12 | 8.28 | 46641 | 382912 | 0.10 | 1.22% |
| 2009-11-03 | 8.02 | 8.18 | 7.96 | 8.18 | 37253 | 302509 | 0.16 | 2.00% |
| 2009-11-02 | 7.70 | 8.05 | 7.53 | 8.02 | 27865 | 217340 | 0.22 | 2.82% |
| 2009-10-30 | 7.81 | 7.99 | 7.75 | 7.80 | 20575 | 161937 | 0.04 | 0.52% |
| 2009-10-29 | 7.99 | 7.99 | 7.70 | 7.76 | 21215 | 165720 | -0.29 | -3.60% |
| 2009-10-28 | 8.08 | 8.15 | 7.79 | 8.05 | 30533 | 243193 | -0.02 | -0.25% |
| 2009-10-27 | 8.23 | 8.48 | 8.05 | 8.07 | 60938 | 502742 | -0.22 | -2.65% |
| 2009-10-26 | 8.01 | 8.37 | 7.96 | 8.29 | 63497 | 521857 | 0.28 | 3.50% |
| 2009-10-23 | 7.92 | 8.13 | 7.92 | 8.01 | 26125 | 210040 | 0.08 | 1.01% |
| 2009-10-22 | 7.91 | 8.05 | 7.88 | 7.93 | 25756 | 204720 | -0.06 | -0.75% |
| 2009-10-21 | 8.12 | 8.20 | 7.99 | 7.99 | 31173 | 252209 | -0.19 | -2.32% |
| 2009-10-20 | 8.19 | 8.28 | 8.07 | 8.18 | 39700 | 324011 | 0.01 | 0.12% |
| 2009-10-19 | 8.02 | 8.25 | 8.01 | 8.17 | 42342 | 345153 | 0.10 | 1.24% |
| 2009-10-16 | 7.83 | 8.25 | 7.60 | 8.07 | 50704 | 406812 | 0.22 | 2.80% |
| 2009-10-15 | 7.90 | 7.98 | 7.76 | 7.85 | 17562 | 137842 | -0.03 | -0.38% |
| 2009-10-14 | 7.82 | 8.03 | 7.77 | 7.88 | 31525 | 249156 | -0.05 | -0.63% |
| 2009-10-13 | 7.53 | 7.99 | 7.49 | 7.93 | 38989 | 303066 | 0.32 | 4.21% |
| 2009-10-12 | 7.37 | 7.70 | 7.33 | 7.61 | 27129 | 203924 | 0.24 | 3.26% |
| 2009-10-09 | 7.19 | 7.40 | 7.10 | 7.37 | 22325 | 162766 | 0.33 | 4.69% |
| 2009-09-30 | 7.19 | 7.25 | 7.02 | 7.04 | 21560 | 154004 | -0.02 | -0.28% |
| 2009-09-29 | 7.50 | 7.65 | 7.03 | 7.06 | 28986 | 209137 | -0.47 | -6.24% |
| 2009-09-28 | 8.05 | 8.15 | 7.38 | 7.53 | 27173 | 213546 | -0.53 | -6.58% |
| 2009-09-25 | 7.76 | 8.35 | 7.71 | 8.06 | 52174 | 423227 | 0.10 | 1.26% |
| 2009-09-24 | 7.87 | 8.18 | 7.51 | 7.96 | 41662 | 329190 | -0.14 | -1.73% |
| 2009-09-23 | 8.29 | 8.58 | 8.01 | 8.10 | 52544 | 435145 | -0.41 | -4.82% |
| 2009-09-22 | 8.00 | 8.68 | 7.86 | 8.51 | 66735 | 551435 | 0.37 | 4.54% |
| 2009-09-21 | 7.80 | 8.18 | 7.70 | 8.14 | 34793 | 278748 | 0.29 | 3.69% |
| 2009-09-18 | 8.17 | 8.48 | 7.75 | 7.85 | 49113 | 398437 | -0.32 | -3.92% |
| 2009-09-17 | 8.08 | 8.47 | 7.91 | 8.17 | 62838 | 516801 | 0.10 | 1.24% |
| 2009-09-16 | 7.85 | 8.50 | 7.68 | 8.07 | 95461 | 774490 | -0.03 | -0.37% |
| 2009-09-15 | 7.39 | 8.14 | 7.27 | 8.10 | 82773 | 646001 | 0.70 | 9.46% |
| 2009-09-14 | 7.16 | 7.41 | 7.13 | 7.40 | 32010 | 232410 | 0.28 | 3.93% |
| 2009-09-11 | 7.06 | 7.18 | 6.92 | 7.12 | 22378 | 159162 | 0.04 | 0.56% |
| 2009-09-10 | 7.10 | 7.24 | 7.03 | 7.08 | 26313 | 187469 | -0.22 | -3.01% |
| 2009-09-09 | 7.16 | 7.37 | 7.11 | 7.30 | 55411 | 403003 | 0.11 | 1.53% |
| 2009-09-08 | 6.91 | 7.22 | 6.72 | 7.19 | 37005 | 260606 | 0.28 | 4.05% |
| 2009-09-07 | 6.87 | 7.07 | 6.81 | 6.91 | 19047 | 132177 | 0.04 | 0.58% |
| 2009-09-04 | 6.85 | 6.93 | 6.76 | 6.87 | 21334 | 146373 | 0.02 | 0.29% |
| 2009-09-03 | 6.66 | 6.88 | 6.55 | 6.85 | 23149 | 156609 | 0.25 | 3.79% |
| 2009-09-02 | 6.42 | 6.63 | 6.36 | 6.60 | 13864 | 90734 | 0.13 | 2.01% |
| 2009-09-01 | 6.38 | 6.63 | 6.30 | 6.47 | 16593 | 107921 | 0.05 | 0.78% |
| 2009-08-31 | 7.00 | 7.00 | 6.40 | 6.42 | 26888 | 178339 | -0.69 | -9.71% |
| N 2009-08-28 | 7.30 | 7.30 | 7.00 | 7.11 | 24201 | 171674 | -0.25 | -3.40% |
| N 2009-08-27 | 7.17 | 7.44 | 7.09 | 7.36 | 35445 | 258909 | 0.21 | 2.94% |
| 2009-08-26 | 6.81 | 7.23 | 6.71 | 7.15 | 28910 | 204416 | 0.38 | 5.61% |
| 2009-08-25 | 7.04 | 7.04 | 6.60 | 6.77 | 23710 | 160008 | -0.29 | -4.11% |
| 2009-08-24 | 6.98 | 7.21 | 6.81 | 7.06 | 25964 | 181980 | 0.15 | 2.17% |
| 2009-08-21 | 6.68 | 6.95 | 6.61 | 6.91 | 25241 | 171839 | 0.21 | 3.13% |
| 2009-08-20 | 6.44 | 6.73 | 6.44 | 6.70 | 20766 | 137414 | 0.26 | 4.04% |
| 2009-08-19 | 6.97 | 6.98 | 6.38 | 6.44 | 24092 | 160909 | -0.51 | -7.34% |
| 2009-08-18 | 6.65 | 6.99 | 6.62 | 6.95 | 23344 | 159549 | 0.21 | 3.12% |
| 2009-08-17 | 7.41 | 7.41 | 6.71 | 6.74 | 34670 | 245455 | -0.72 | -9.65% |
| 2009-08-14 | 8.09 | 8.09 | 7.46 | 7.46 | 34865 | 269178 | -0.62 | -7.67% |
| 2009-08-13 | 8.10 | 8.14 | 7.90 | 8.08 | 24308 | 195205 | 0.04 | 0.50% |
| 2009-08-12 | 8.65 | 8.66 | 7.95 | 8.04 | 43827 | 362938 | -0.67 | -7.69% |
| 2009-08-11 | 8.94 | 8.94 | 8.70 | 8.71 | 30710 | 269570 | -0.15 | -1.69% |
| 2009-08-10 | 9.11 | 9.20 | 8.65 | 8.86 | 46204 | 411673 | -0.10 | -1.12% |
| 2009-08-07 | 8.78 | 9.29 | 8.63 | 8.96 | 93269 | 841634 | 0.14 | 1.59% |
| 2009-08-06 | 8.79 | 8.97 | 8.50 | 8.82 | 42349 | 370264 | -0.03 | -0.34% |
| 2009-08-05 | 9.10 | 9.11 | 8.64 | 8.85 | 69433 | 618569 | -0.15 | -1.67% |
| 2009-08-04 | 8.75 | 9.03 | 8.50 | 9.00 | 85877 | 750777 | 0.26 | 2.98% |
| 2009-08-03 | 8.34 | 8.84 | 8.34 | 8.74 | 89680 | 774503 | 0.41 | 4.92% |
| 2009-07-31 | 8.14 | 8.39 | 8.06 | 8.33 | 45592 | 377449 | 0.19 | 2.33% |
| 2009-07-30 | 7.95 | 8.17 | 7.77 | 8.14 | 52053 | 417823 | -0.31 | -3.67% |
| 2009-07-28 | 8.30 | 8.45 | 8.21 | 8.45 | 49567 | 414044 | 0.16 | 1.93% |
| 2009-07-27 | 8.13 | 8.31 | 8.13 | 8.29 | 31350 | 258331 | 0.13 | 1.59% |
| 2009-07-24 | 8.26 | 8.37 | 8.11 | 8.16 | 37381 | 308092 | -0.10 | -1.21% |
| 2009-07-23 | 8.25 | 8.27 | 8.15 | 8.26 | 27087 | 221804 | 0.06 | 0.73% |
| 2009-07-22 | 8.15 | 8.28 | 8.12 | 8.20 | 29722 | 243402 | 0.04 | 0.49% |
| 2009-07-21 | 8.53 | 8.53 | 8.14 | 8.16 | 49467 | 408601 | -0.34 | -4.00% |
| 2009-07-20 | 8.34 | 8.56 | 8.34 | 8.50 | 47986 | 406088 | 0.19 | 2.29% |
| 2009-07-17 | 8.38 | 8.41 | 8.25 | 8.31 | 39338 | 327203 | -0.11 | -1.31% |
| 2009-07-16 | 8.50 | 8.57 | 8.33 | 8.42 | 45386 | 383337 | -0.08 | -0.94% |
| 2009-07-15 | 8.45 | 8.55 | 8.34 | 8.50 | 51888 | 436832 | 0.02 | 0.24% |
| 2009-07-14 | 8.31 | 8.78 | 8.31 | 8.48 | 68204 | 585797 | 0.15 | 1.80% |
| N 2009-07-13 | 8.20 | 8.48 | 8.19 | 8.33 | 67760 | 566849 | 0.13 | 1.58% |
| 2009-07-10 | 8.19 | 8.30 | 8.11 | 8.20 | 56402 | 462145 | 0.05 | 0.61% |
| 2009-07-09 | 8.05 | 8.16 | 7.96 | 8.15 | 48658 | 392940 | 0.14 | 1.75% |
| 2009-07-08 | 8.05 | 8.06 | 7.82 | 8.01 | 42263 | 335926 | -0.07 | -0.87% |
| 2009-07-07 | 8.05 | 8.35 | 8.00 | 8.08 | 83169 | 679884 | 0.16 | 2.02% |
| 2009-07-06 | 8.06 | 8.21 | 7.89 | 7.92 | 45577 | 365258 | -0.14 | -1.74% |
| 2009-07-03 | 8.04 | 8.16 | 7.96 | 8.06 | 66447 | 536148 | -0.15 | -1.83% |
| 2009-07-02 | 7.85 | 8.44 | 7.82 | 8.21 | 132220 | 1070721 | 0.53 | 6.90% |
| 2009-07-01 | 7.64 | 7.72 | 7.53 | 7.68 | 24560 | 188565 | 0.02 | 0.26% |
| 2009-06-30 | 7.79 | 7.79 | 7.51 | 7.66 | 35262 | 268465 | -0.11 | -1.42% |
| 2009-06-29 | 7.96 | 8.03 | 7.73 | 7.77 | 43476 | 341100 | -0.21 | -2.63% |
| 2009-06-26 | 7.75 | 8.14 | 7.68 | 7.98 | 70682 | 561455 | 0.31 | 4.04% |
| 2009-06-25 | 7.81 | 7.86 | 7.64 | 7.67 | 28267 | 217486 | -0.13 | -1.67% |
| 2009-06-24 | 7.90 | 7.94 | 7.69 | 7.80 | 44031 | 342755 | -0.10 | -1.27% |
| 2009-06-23 | 7.51 | 8.16 | 7.51 | 7.90 | 104825 | 834191 | 0.08 | 1.02% |
| 2009-06-22 | 7.80 | 8.03 | 7.70 | 7.82 | 78724 | 619551 | 0.09 | 1.16% |
| 2009-06-19 | 7.58 | 7.80 | 7.49 | 7.73 | 48605 | 374800 | 0.15 | 1.98% |
| 2009-06-18 | 7.55 | 7.63 | 7.50 | 7.58 | 18498 | 139694 | 0.03 | 0.40% |
| 2009-06-17 | 7.36 | 7.60 | 7.28 | 7.55 | 26184 | 196286 | 0.19 | 2.58% |
| 2009-06-16 | 7.34 | 7.40 | 7.25 | 7.36 | 15670 | 114508 | 0.00 | 0.00% |
| 2009-06-15 | 7.31 | 7.37 | 7.23 | 7.36 | 17922 | 130781 | 0.06 | 0.82% |
| 2009-06-12 | 7.53 | 7.61 | 7.17 | 7.30 | 23307 | 172446 | -0.29 | -3.82% |
| 2009-06-11 | 7.69 | 7.77 | 7.50 | 7.59 | 24943 | 190598 | -0.04 | -0.52% |
| 2009-06-10 | 7.54 | 7.77 | 7.50 | 7.63 | 24916 | 190864 | 0.10 | 1.33% |
| 2009-06-09 | 7.50 | 7.62 | 7.36 | 7.53 | 22409 | 167897 | 0.07 | 0.94% |
| 2009-06-08 | 7.55 | 7.66 | 7.40 | 7.46 | 20855 | 156422 | -0.13 | -1.71% |
| 2009-06-05 | 7.61 | 7.76 | 7.59 | 7.59 | 19288 | 147869 | -0.03 | -0.39% |
| 2009-06-04 | 7.81 | 7.83 | 7.51 | 7.62 | 36806 | 281250 | -0.22 | -2.81% |
| 2009-06-03 | 7.91 | 8.03 | 7.81 | 7.84 | 40502 | 318909 | -0.19 | -2.37% |
| 2009-06-02 | 8.12 | 8.22 | 8.00 | 8.03 | 98653 | 799268 | -0.06 | -0.74% |
| 2009-06-01 | 7.72 | 8.19 | 7.60 | 8.09 | 58119 | 456233 | 0.37 | 4.79% |
