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 | 9.31 | 9.67 | 9.22 | 9.26 | 27008 | 254920 | -0.24 | -2.53% |
| 2009-11-26 | 9.98 | 9.98 | 9.40 | 9.50 | 50321 | 489441 | -0.48 | -4.81% |
| 2009-11-25 | 9.58 | 10.01 | 9.50 | 9.98 | 51640 | 503725 | 0.38 | 3.96% |
| 2009-11-24 | 10.48 | 10.70 | 9.51 | 9.60 | 98712 | 997412 | -0.97 | -9.18% |
| 2009-11-23 | 10.18 | 10.70 | 10.17 | 10.57 | 54789 | 576500 | 0.38 | 3.73% |
| 2009-11-20 | 10.27 | 10.34 | 10.04 | 10.19 | 54242 | 552923 | 0.14 | 1.39% |
| 2009-11-19 | 10.00 | 10.05 | 9.76 | 10.05 | 37914 | 375104 | 0.11 | 1.11% |
| 2009-11-18 | 9.94 | 10.21 | 9.89 | 9.94 | 45022 | 451543 | -0.14 | -1.39% |
| 2009-11-17 | 10.06 | 10.37 | 9.93 | 10.08 | 52543 | 533838 | 0.06 | 0.60% |
| 2009-11-16 | 9.73 | 10.18 | 9.67 | 10.02 | 63063 | 628623 | 0.30 | 3.09% |
| 2009-11-13 | 9.58 | 9.76 | 9.30 | 9.72 | 72798 | 694320 | 0.18 | 1.89% |
| 2009-11-12 | 9.55 | 9.80 | 9.45 | 9.54 | 58276 | 561963 | -0.06 | -0.62% |
| 2009-11-11 | 9.91 | 9.93 | 9.50 | 9.60 | 76950 | 744063 | -0.44 | -4.38% |
| 2009-11-10 | 10.10 | 10.25 | 9.90 | 10.04 | 65134 | 656044 | -0.10 | -0.99% |
| 2009-11-09 | 9.95 | 10.20 | 9.80 | 10.14 | 88335 | 880475 | 0.22 | 2.22% |
| 2009-11-06 | 9.50 | 10.18 | 9.43 | 9.92 | 116055 | 1145500 | 0.27 | 2.80% |
| 2009-11-05 | 9.31 | 9.96 | 9.31 | 9.65 | 114634 | 1105318 | 0.40 | 4.32% |
| 2009-11-04 | 8.90 | 9.35 | 8.80 | 9.25 | 69835 | 636516 | 0.31 | 3.47% |
| 2009-11-03 | 8.78 | 9.13 | 8.68 | 8.94 | 55145 | 494105 | 0.19 | 2.17% |
| 2009-11-02 | 8.30 | 8.81 | 8.20 | 8.75 | 55643 | 477729 | 0.33 | 3.92% |
| 2009-10-30 | 8.38 | 8.71 | 8.30 | 8.42 | 42321 | 361632 | 0.12 | 1.45% |
| 2009-10-29 | 8.30 | 8.35 | 8.20 | 8.30 | 18843 | 155995 | -0.13 | -1.54% |
| 2009-10-28 | 8.32 | 8.48 | 8.25 | 8.43 | 21462 | 179212 | 0.03 | 0.36% |
| 2009-10-27 | 8.55 | 8.57 | 8.30 | 8.40 | 33669 | 283403 | -0.18 | -2.10% |
| 2009-10-26 | 8.50 | 8.70 | 8.35 | 8.58 | 34442 | 293917 | 0.07 | 0.82% |
| 2009-10-23 | 8.30 | 8.56 | 8.30 | 8.51 | 47248 | 398708 | 0.24 | 2.90% |
| 2009-10-22 | 8.28 | 8.33 | 8.12 | 8.27 | 31465 | 258844 | 0.01 | 0.12% |
| 2009-10-21 | 8.51 | 8.68 | 8.21 | 8.26 | 39238 | 331805 | -0.25 | -2.94% |
| 2009-10-20 | 8.50 | 8.62 | 8.43 | 8.51 | 37853 | 321561 | 0.01 | 0.12% |
| 2009-10-19 | 8.40 | 8.67 | 8.32 | 8.50 | 37994 | 322987 | 0.10 | 1.19% |
| 2009-10-16 | 8.36 | 8.46 | 8.25 | 8.40 | 35042 | 292377 | -0.06 | -0.71% |
| 2009-10-15 | 8.29 | 8.49 | 8.10 | 8.46 | 56141 | 463637 | 0.18 | 2.17% |
| 2009-10-14 | 8.47 | 8.47 | 8.16 | 8.28 | 81257 | 674602 | -0.09 | -1.07% |
| 2009-10-13 | 7.60 | 8.37 | 7.52 | 8.37 | 104087 | 842482 | 0.76 | 9.99% |
| 2009-10-12 | 7.69 | 7.76 | 7.52 | 7.61 | 38032 | 291268 | -0.01 | -0.13% |
| 2009-10-09 | 7.40 | 7.67 | 7.31 | 7.62 | 46508 | 349133 | 0.36 | 4.96% |
| 2009-09-30 | 7.22 | 7.43 | 7.17 | 7.26 | 33019 | 240837 | 0.08 | 1.11% |
| 2009-09-29 | 7.32 | 7.50 | 7.03 | 7.18 | 31648 | 228382 | -0.27 | -3.62% |
| 2009-09-28 | 7.71 | 7.82 | 7.34 | 7.45 | 35481 | 269807 | -0.27 | -3.50% |
| 2009-09-25 | 7.74 | 7.88 | 7.60 | 7.72 | 34800 | 269246 | -0.10 | -1.28% |
| 2009-09-24 | 8.10 | 8.11 | 7.60 | 7.82 | 63350 | 494762 | -0.28 | -3.46% |
| 2009-09-23 | 8.04 | 8.25 | 7.81 | 8.10 | 71132 | 572096 | 0.04 | 0.50% |
| 2009-09-22 | 8.40 | 8.44 | 8.02 | 8.06 | 53305 | 441033 | -0.45 | -5.29% |
| 2009-09-21 | 8.32 | 8.66 | 8.10 | 8.51 | 90470 | 759193 | -0.09 | -1.05% |
| 2009-09-18 | 9.53 | 9.53 | 8.38 | 8.60 | 204025 | 1833603 | -0.61 | -6.62% |
| 2009-09-17 | 8.67 | 9.21 | 8.45 | 9.21 | 222402 | 1988206 | 0.84 | 10.04% |
| 2009-09-16 | 7.60 | 8.37 | 7.55 | 8.37 | 102704 | 821632 | 0.76 | 9.99% |
| 2009-09-15 | 7.52 | 7.71 | 7.45 | 7.61 | 39368 | 299201 | 0.06 | 0.80% |
| 2009-09-14 | 7.43 | 7.64 | 7.38 | 7.55 | 31973 | 240811 | 0.10 | 1.34% |
| 2009-09-11 | 7.25 | 7.47 | 7.20 | 7.45 | 32173 | 237467 | 0.17 | 2.33% |
| 2009-09-10 | 7.29 | 7.37 | 7.23 | 7.28 | 16740 | 122080 | -0.02 | -0.27% |
| 2009-09-09 | 7.29 | 7.36 | 7.13 | 7.30 | 22710 | 164505 | -0.03 | -0.41% |
| 2009-09-08 | 7.25 | 7.44 | 7.19 | 7.33 | 18323 | 134215 | 0.00 | 0.00% |
| 2009-09-07 | 7.17 | 7.39 | 7.17 | 7.33 | 23115 | 168162 | 0.13 | 1.81% |
| 2009-09-04 | 7.13 | 7.24 | 7.06 | 7.20 | 19407 | 139078 | 0.05 | 0.70% |
| 2009-09-03 | 6.94 | 7.19 | 6.71 | 7.15 | 21288 | 150659 | 0.23 | 3.32% |
| 2009-09-02 | 6.89 | 6.96 | 6.80 | 6.92 | 11292 | 77690 | 0.02 | 0.29% |
| 2009-09-01 | 6.83 | 7.06 | 6.75 | 6.90 | 11074 | 76615 | 0.03 | 0.44% |
| 2009-08-31 | 7.30 | 7.30 | 6.81 | 6.87 | 19633 | 137302 | -0.51 | -6.91% |
| 2009-08-28 | 7.58 | 7.65 | 7.31 | 7.38 | 17174 | 127472 | -0.21 | -2.77% |
| 2009-08-27 | 7.44 | 7.68 | 7.40 | 7.59 | 26812 | 202283 | 0.16 | 2.15% |
| 2009-08-26 | 7.24 | 7.60 | 7.24 | 7.43 | 22904 | 170031 | 0.19 | 2.62% |
| 2009-08-25 | 7.41 | 7.45 | 6.98 | 7.24 | 27671 | 199722 | -0.26 | -3.47% |
| 2009-08-24 | 7.33 | 7.56 | 7.18 | 7.50 | 32861 | 242150 | 0.22 | 3.02% |
| 2009-08-21 | 7.00 | 7.30 | 6.95 | 7.28 | 20708 | 147544 | 0.20 | 2.83% |
| 2009-08-20 | 6.78 | 7.12 | 6.77 | 7.08 | 20058 | 140297 | 0.19 | 2.76% |
| 2009-08-19 | 7.42 | 7.45 | 6.70 | 6.89 | 18544 | 131569 | -0.54 | -7.27% |
| 2009-08-18 | 7.30 | 7.48 | 7.07 | 7.43 | 17313 | 126532 | 0.13 | 1.78% |
| 2009-08-17 | 7.90 | 8.08 | 7.28 | 7.30 | 33185 | 254423 | -0.67 | -8.41% |
| 2009-08-14 | 8.21 | 8.53 | 7.91 | 7.97 | 35806 | 295501 | -0.24 | -2.92% |
| 2009-08-13 | 8.18 | 8.35 | 8.02 | 8.21 | 19467 | 159499 | 0.02 | 0.24% |
| 2009-08-12 | 8.56 | 8.67 | 8.12 | 8.19 | 30429 | 256317 | -0.39 | -4.54% |
| 2009-08-11 | 8.62 | 8.70 | 8.49 | 8.58 | 24752 | 212498 | -0.03 | -0.35% |
| 2009-08-10 | 8.36 | 8.74 | 8.36 | 8.61 | 51651 | 442232 | 0.38 | 4.62% |
| N 2009-08-07 | 8.62 | 8.75 | 8.18 | 8.23 | 55282 | 466397 | -0.43 | -4.96% |
| N 2009-08-06 | 8.83 | 8.84 | 8.45 | 8.66 | 53557 | 462445 | -0.34 | -3.78% |
| 2009-08-04 | 8.92 | 9.09 | 8.65 | 9.00 | 74428 | 661324 | -0.01 | -0.11% |
| 2009-08-03 | 8.70 | 9.18 | 8.70 | 9.01 | 111467 | 999800 | 0.32 | 3.68% |
| 2009-07-31 | 8.08 | 8.75 | 8.00 | 8.69 | 111618 | 945030 | 0.65 | 8.09% |
| 2009-07-30 | 7.69 | 8.09 | 7.69 | 8.04 | 47163 | 371248 | 0.37 | 4.82% |
| 2009-07-29 | 8.41 | 8.44 | 7.51 | 7.67 | 70699 | 570924 | -0.67 | -8.03% |
| 2009-07-28 | 7.98 | 8.37 | 7.98 | 8.34 | 90394 | 741839 | 0.31 | 3.86% |
| 2009-07-27 | 7.78 | 8.14 | 7.73 | 8.03 | 82439 | 658092 | 0.28 | 3.61% |
| 2009-07-24 | 7.85 | 7.90 | 7.70 | 7.75 | 35144 | 273349 | -0.05 | -0.64% |
| 2009-07-23 | 7.89 | 7.89 | 7.76 | 7.80 | 26805 | 209367 | -0.04 | -0.51% |
| 2009-07-22 | 7.74 | 7.89 | 7.74 | 7.84 | 18569 | 145517 | 0.02 | 0.26% |
| 2009-07-21 | 8.14 | 8.14 | 7.80 | 7.82 | 40245 | 319068 | -0.32 | -3.93% |
| 2009-07-20 | 7.95 | 8.19 | 7.95 | 8.14 | 52042 | 422422 | 0.24 | 3.04% |
| 2009-07-17 | 7.83 | 7.90 | 7.76 | 7.90 | 29414 | 230301 | 0.07 | 0.89% |
| 2009-07-16 | 7.93 | 7.97 | 7.82 | 7.83 | 26090 | 205214 | -0.07 | -0.89% |
| 2009-07-15 | 7.86 | 7.91 | 7.82 | 7.90 | 28191 | 221732 | 0.07 | 0.89% |
| N 2009-07-14 | 7.77 | 7.86 | 7.76 | 7.83 | 21419 | 167253 | 0.06 | 0.77% |
| 2009-07-13 | 7.68 | 7.91 | 7.65 | 7.77 | 28778 | 224403 | 0.03 | 0.39% |
| 2009-07-10 | 7.80 | 7.92 | 7.71 | 7.74 | 34400 | 268642 | -0.05 | -0.64% |
| 2009-07-09 | 7.73 | 7.82 | 7.64 | 7.79 | 46135 | 357623 | 0.10 | 1.30% |
| 2009-07-08 | 7.59 | 7.72 | 7.46 | 7.69 | 22809 | 173242 | 0.08 | 1.05% |
| 2009-07-07 | 7.42 | 7.64 | 7.41 | 7.61 | 27808 | 210199 | 0.20 | 2.70% |
| 2009-07-06 | 7.39 | 7.44 | 7.31 | 7.41 | 17278 | 127444 | 0.02 | 0.27% |
| 2009-07-03 | 7.45 | 7.46 | 7.30 | 7.39 | 26591 | 195865 | -0.09 | -1.20% |
| 2009-07-02 | 7.41 | 7.52 | 7.35 | 7.48 | 19024 | 141439 | 0.10 | 1.35% |
| 2009-07-01 | 7.41 | 7.49 | 7.37 | 7.38 | 16123 | 119635 | -0.04 | -0.54% |
| 2009-06-30 | 7.64 | 7.69 | 7.41 | 7.42 | 16334 | 122925 | -0.23 | -3.01% |
| 2009-06-29 | 7.75 | 7.76 | 7.61 | 7.65 | 16682 | 128232 | -0.05 | -0.65% |
| 2009-06-26 | 7.68 | 7.71 | 7.55 | 7.70 | 15749 | 120162 | 0.06 | 0.79% |
| 2009-06-25 | 7.72 | 7.74 | 7.62 | 7.64 | 15564 | 119424 | -0.06 | -0.78% |
| 2009-06-24 | 7.66 | 7.76 | 7.66 | 7.70 | 13108 | 101090 | 0.05 | 0.65% |
| 2009-06-23 | 7.65 | 7.76 | 7.54 | 7.65 | 15459 | 118138 | -0.02 | -0.26% |
| 2009-06-22 | 7.70 | 7.80 | 7.62 | 7.67 | 14472 | 111646 | 0.00 | 0.00% |
| 2009-06-19 | 7.78 | 7.78 | 7.57 | 7.67 | 27280 | 208660 | -0.11 | -1.41% |
| 2009-06-18 | 7.91 | 7.93 | 7.74 | 7.78 | 22855 | 178594 | -0.13 | -1.64% |
| 2009-06-17 | 7.70 | 7.97 | 7.63 | 7.91 | 23100 | 180691 | 0.14 | 1.80% |
| 2009-06-16 | 7.92 | 7.98 | 7.72 | 7.77 | 25885 | 202435 | -0.25 | -3.12% |
| 2009-06-15 | 7.90 | 8.06 | 7.83 | 8.02 | 32666 | 259452 | 0.05 | 0.63% |
| 2009-06-12 | 8.28 | 8.45 | 7.80 | 7.97 | 89956 | 728371 | -0.25 | -3.04% |
| N 2009-06-11 | 7.52 | 8.22 | 7.52 | 8.22 | 86541 | 703065 | 0.75 | 10.04% |
| 2009-06-10 | 7.33 | 7.47 | 7.33 | 7.47 | 24026 | 178455 | 0.14 | 1.91% |
| 2009-06-09 | 7.30 | 7.33 | 7.15 | 7.33 | 13430 | 97192 | 0.00 | 0.00% |
| 2009-06-08 | 7.32 | 7.40 | 7.25 | 7.33 | 12044 | 87925 | 0.05 | 0.69% |
| 2009-06-05 | 7.33 | 7.41 | 7.20 | 7.28 | 12639 | 92084 | -0.04 | -0.55% |
| 2009-06-04 | 7.40 | 7.48 | 7.22 | 7.32 | 18797 | 137566 | -0.09 | -1.22% |
| 2009-06-03 | 7.46 | 7.50 | 7.36 | 7.41 | 17134 | 126967 | -0.02 | -0.27% |
| 2009-06-02 | 7.51 | 7.56 | 7.42 | 7.43 | 17691 | 132491 | -0.04 | -0.54% |
| 2009-06-01 | 7.49 | 7.56 | 7.36 | 7.47 | 18298 | 136488 | 0.02 | 0.27% |
