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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 9.60 | 10.19 | 9.51 | 10.17 | 77990 | 768908 | 0.34 | 3.46% |
| 2009-11-24 | 10.36 | 10.58 | 9.67 | 9.83 | 135190 | 1383550 | -0.57 | -5.48% |
| 2009-11-23 | 10.09 | 10.70 | 10.01 | 10.40 | 143827 | 1491678 | 0.28 | 2.77% |
| 2009-11-20 | 10.33 | 10.78 | 10.10 | 10.12 | 241264 | 2507060 | -0.04 | -0.39% |
| 2009-11-19 | 9.37 | 10.16 | 9.26 | 10.16 | 196675 | 1933131 | 0.92 | 9.96% |
| 2009-11-18 | 9.08 | 9.67 | 9.07 | 9.24 | 126561 | 1184714 | 0.35 | 3.94% |
| 2009-11-17 | 8.99 | 8.99 | 8.81 | 8.89 | 54650 | 485841 | 0.00 | 0.00% |
| 2009-11-16 | 8.71 | 8.96 | 8.71 | 8.89 | 74465 | 660600 | 0.25 | 2.89% |
| 2009-11-13 | 8.50 | 8.64 | 8.40 | 8.64 | 47411 | 404910 | 0.12 | 1.41% |
| 2009-11-12 | 8.44 | 8.61 | 8.40 | 8.52 | 45303 | 386783 | 0.05 | 0.59% |
| 2009-11-11 | 8.42 | 8.50 | 8.30 | 8.47 | 36987 | 310320 | -0.07 | -0.82% |
| 2009-11-10 | 8.65 | 8.75 | 8.48 | 8.54 | 59719 | 513550 | 0.02 | 0.23% |
| 2009-11-09 | 8.44 | 8.56 | 8.33 | 8.52 | 49010 | 413849 | 0.03 | 0.35% |
| 2009-11-06 | 8.52 | 8.63 | 8.46 | 8.49 | 59636 | 508192 | -0.07 | -0.82% |
| 2009-11-05 | 8.27 | 8.58 | 8.27 | 8.56 | 75619 | 639677 | 0.27 | 3.26% |
| 2009-11-04 | 8.29 | 8.35 | 8.20 | 8.29 | 46128 | 382170 | 0.02 | 0.24% |
| 2009-11-03 | 8.10 | 8.27 | 8.07 | 8.27 | 48395 | 397195 | 0.15 | 1.85% |
| 2009-11-02 | 7.81 | 8.12 | 7.73 | 8.12 | 33016 | 262373 | 0.12 | 1.50% |
| 2009-10-30 | 7.96 | 8.25 | 7.83 | 8.00 | 27912 | 225543 | 0.20 | 2.56% |
| 2009-10-29 | 7.90 | 7.98 | 7.80 | 7.80 | 13468 | 106066 | -0.23 | -2.86% |
| 2009-10-28 | 7.87 | 8.03 | 7.80 | 8.03 | 20316 | 161365 | 0.08 | 1.01% |
| 2009-10-27 | 8.28 | 8.28 | 7.95 | 7.95 | 29628 | 239359 | -0.35 | -4.22% |
| 2009-10-26 | 8.19 | 8.31 | 8.12 | 8.30 | 30923 | 253690 | 0.11 | 1.34% |
| 2009-10-23 | 8.08 | 8.25 | 8.08 | 8.19 | 40767 | 333577 | 0.11 | 1.36% |
| 2009-10-22 | 8.01 | 8.21 | 7.97 | 8.08 | 34177 | 275511 | -0.10 | -1.22% |
| 2009-10-21 | 7.98 | 8.31 | 7.94 | 8.18 | 65140 | 534530 | 0.18 | 2.25% |
| 2009-10-20 | 8.04 | 8.08 | 7.94 | 8.00 | 41378 | 330882 | 0.25 | 3.23% |
| 2009-10-16 | 7.90 | 7.97 | 7.63 | 7.75 | 16138 | 125462 | -0.07 | -0.90% |
| 2009-10-15 | 7.85 | 7.89 | 7.73 | 7.82 | 12561 | 98084 | 0.03 | 0.39% |
| 2009-10-14 | 7.75 | 7.90 | 7.71 | 7.79 | 21140 | 165392 | 0.11 | 1.43% |
| 2009-10-13 | 7.50 | 7.69 | 7.50 | 7.68 | 12794 | 97765 | 0.10 | 1.32% |
| 2009-10-12 | 7.64 | 7.70 | 7.52 | 7.58 | 13952 | 106201 | -0.02 | -0.26% |
| 2009-10-09 | 7.33 | 7.61 | 7.33 | 7.60 | 16455 | 123366 | 0.34 | 4.68% |
| 2009-09-30 | 7.17 | 7.38 | 7.17 | 7.26 | 10268 | 74890 | 0.10 | 1.40% |
| 2009-09-29 | 7.39 | 7.41 | 7.11 | 7.16 | 15452 | 111541 | -0.19 | -2.58% |
| 2009-09-28 | 7.56 | 7.76 | 7.33 | 7.35 | 14362 | 109023 | -0.22 | -2.91% |
| 2009-09-25 | 7.68 | 7.68 | 7.53 | 7.57 | 10014 | 76213 | 0.03 | 0.40% |
| 2009-09-24 | 7.68 | 7.79 | 7.45 | 7.54 | 14671 | 111948 | -0.25 | -3.21% |
| N 2009-09-23 | 7.92 | 8.09 | 7.60 | 7.79 | 35496 | 277977 | -0.41 | -5.00% |
| 2009-09-21 | 8.08 | 8.29 | 7.90 | 8.20 | 31336 | 253916 | 0.08 | 0.98% |
| 2009-09-18 | 8.43 | 8.71 | 8.02 | 8.12 | 59936 | 507912 | -0.28 | -3.33% |
| 2009-09-17 | 8.16 | 8.40 | 8.16 | 8.40 | 50704 | 422498 | 0.26 | 3.19% |
| 2009-09-16 | 8.11 | 8.18 | 7.98 | 8.14 | 31462 | 254726 | 0.03 | 0.37% |
| 2009-09-15 | 8.18 | 8.18 | 8.00 | 8.11 | 34137 | 276474 | 0.03 | 0.37% |
| 2009-09-14 | 7.98 | 8.08 | 7.91 | 8.08 | 33530 | 269149 | 0.11 | 1.38% |
| 2009-09-11 | 7.85 | 8.08 | 7.80 | 7.97 | 32789 | 262084 | 0.01 | 0.13% |
| 2009-09-10 | 7.80 | 8.10 | 7.61 | 7.96 | 50679 | 402200 | 0.14 | 1.79% |
| 2009-09-09 | 7.85 | 7.98 | 7.75 | 7.82 | 34234 | 268407 | 0.02 | 0.26% |
| 2009-09-08 | 7.70 | 7.80 | 7.52 | 7.80 | 26593 | 204501 | 0.09 | 1.17% |
| 2009-09-07 | 7.70 | 7.85 | 7.65 | 7.71 | 33075 | 256364 | 0.01 | 0.13% |
| 2009-09-04 | 7.62 | 7.82 | 7.57 | 7.70 | 33174 | 255107 | -0.03 | -0.39% |
| N 2009-09-03 | 7.30 | 7.80 | 7.21 | 7.73 | 51926 | 392431 | 0.18 | 2.38% |
| N 2009-09-02 | 7.23 | 7.84 | 7.18 | 7.55 | 56037 | 429786 | 0.46 | 6.49% |
| 2009-09-01 | 7.09 | 7.25 | 7.04 | 7.09 | 13320 | 95084 | 0.00 | 0.00% |
| 2009-08-31 | 7.50 | 7.58 | 7.09 | 7.09 | 20826 | 153150 | -0.68 | -8.75% |
| N 2009-08-28 | 8.05 | 8.05 | 7.67 | 7.77 | 23928 | 186203 | -0.28 | -3.48% |
| N 2009-08-27 | 8.07 | 8.15 | 7.86 | 8.05 | 34024 | 273105 | -0.01 | -0.12% |
| 2009-08-26 | 7.84 | 8.12 | 7.72 | 8.06 | 32415 | 259130 | 0.20 | 2.54% |
| 2009-08-25 | 8.15 | 8.15 | 7.57 | 7.86 | 41339 | 320328 | -0.29 | -3.56% |
| 2009-08-24 | 8.05 | 8.22 | 8.05 | 8.15 | 61646 | 500439 | 0.15 | 1.88% |
| 2009-08-21 | 7.61 | 8.00 | 7.51 | 8.00 | 41717 | 322991 | 0.50 | 6.67% |
| 2009-08-20 | 7.20 | 7.53 | 7.20 | 7.50 | 20501 | 151874 | 0.33 | 4.60% |
| 2009-08-19 | 7.63 | 7.71 | 7.03 | 7.17 | 25087 | 186994 | -0.38 | -5.03% |
| 2009-08-18 | 7.34 | 7.60 | 7.20 | 7.55 | 19252 | 143151 | 0.21 | 2.86% |
| 2009-08-17 | 8.09 | 8.09 | 7.34 | 7.34 | 34578 | 266200 | -0.78 | -9.61% |
| N 2009-08-14 | 8.63 | 8.72 | 8.08 | 8.12 | 38881 | 321490 | -0.50 | -5.80% |
| N 2009-08-13 | 8.58 | 8.75 | 8.55 | 8.62 | 21704 | 187956 | 0.03 | 0.35% |
| 2009-08-12 | 9.20 | 9.23 | 8.52 | 8.59 | 47357 | 418490 | -0.69 | -7.43% |
| 2009-08-11 | 9.42 | 9.48 | 9.15 | 9.28 | 34461 | 319383 | -0.16 | -1.70% |
| 2009-08-10 | 9.37 | 9.55 | 9.21 | 9.44 | 55123 | 517753 | 0.16 | 1.72% |
| 2009-08-07 | 9.31 | 9.65 | 9.20 | 9.28 | 102357 | 969328 | 0.00 | 0.00% |
| 2009-08-06 | 9.32 | 9.45 | 9.18 | 9.28 | 48877 | 453639 | -0.12 | -1.28% |
| 2009-08-05 | 9.24 | 9.50 | 9.14 | 9.40 | 73581 | 688820 | 0.20 | 2.17% |
| 2009-08-04 | 9.30 | 9.35 | 9.04 | 9.20 | 44618 | 409162 | -0.08 | -0.86% |
| 2009-08-03 | 9.17 | 9.40 | 9.05 | 9.28 | 51501 | 475527 | 0.11 | 1.20% |
| N 2009-07-31 | 8.86 | 9.23 | 8.86 | 9.17 | 54618 | 496772 | 0.44 | 5.04% |
| 2009-07-30 | 8.87 | 9.04 | 8.45 | 8.73 | 50762 | 443832 | -0.14 | -1.58% |
| 2009-07-29 | 9.60 | 9.60 | 8.69 | 8.87 | 83478 | 767875 | -0.78 | -8.08% |
| 2009-07-28 | 9.80 | 9.80 | 9.48 | 9.65 | 90924 | 872393 | -0.20 | -2.03% |
| N 2009-07-27 | 9.60 | 9.94 | 9.54 | 9.85 | 174831 | 1708212 | 0.35 | 3.68% |
| 2009-07-24 | 9.27 | 9.60 | 9.24 | 9.50 | 129550 | 1222035 | 0.27 | 2.92% |
| 2009-07-23 | 9.30 | 9.31 | 9.14 | 9.23 | 45214 | 415665 | -0.06 | -0.65% |
| 2009-07-22 | 9.07 | 9.43 | 9.07 | 9.29 | 68190 | 632497 | 0.19 | 2.09% |
| 2009-07-21 | 9.52 | 9.52 | 9.09 | 9.10 | 71192 | 659399 | -0.43 | -4.51% |
| N 2009-07-20 | 9.27 | 9.58 | 9.27 | 9.53 | 89104 | 842110 | 0.26 | 2.81% |
| 2009-07-17 | 9.25 | 9.35 | 9.21 | 9.27 | 44771 | 415019 | 0.00 | 0.00% |
| 2009-07-16 | 9.40 | 9.46 | 9.15 | 9.27 | 111664 | 1034765 | -0.15 | -1.59% |
| 2009-07-15 | 9.59 | 9.59 | 9.38 | 9.42 | 82782 | 781472 | -0.18 | -1.88% |
| 2009-07-14 | 9.67 | 9.99 | 9.48 | 9.60 | 153586 | 1475948 | 0.02 | 0.21% |
| 2009-07-13 | 9.27 | 9.79 | 8.94 | 9.58 | 149944 | 1412010 | 0.07 | 0.74% |
| N 2009-07-09 | 9.25 | 9.55 | 9.02 | 9.51 | 133060 | 1242847 | 0.22 | 2.37% |
| 2009-07-08 | 9.18 | 9.45 | 9.17 | 9.29 | 120644 | 1120219 | 0.16 | 1.75% |
| N 2009-07-07 | 9.18 | 9.33 | 8.94 | 9.13 | 87204 | 794179 | -0.01 | -0.11% |
| 2009-07-06 | 8.78 | 9.18 | 8.78 | 9.14 | 113476 | 1024076 | 0.35 | 3.98% |
| 2009-07-03 | 8.75 | 8.79 | 8.66 | 8.79 | 39273 | 342491 | 0.05 | 0.57% |
| 2009-07-02 | 8.60 | 8.75 | 8.52 | 8.74 | 47862 | 415132 | 0.15 | 1.75% |
| 2009-07-01 | 8.65 | 8.65 | 8.50 | 8.59 | 33314 | 285299 | -0.11 | -1.26% |
| 2009-06-30 | 8.69 | 8.98 | 8.66 | 8.70 | 75119 | 662612 | 0.16 | 1.87% |
| 2009-06-29 | 8.51 | 8.56 | 8.42 | 8.54 | 31251 | 264935 | 0.00 | 0.00% |
| 2009-06-26 | 8.52 | 8.59 | 8.46 | 8.54 | 22514 | 191527 | 0.07 | 0.83% |
| 2009-06-25 | 8.63 | 8.66 | 8.46 | 8.47 | 24339 | 207731 | -0.15 | -1.74% |
| 2009-06-24 | 8.48 | 8.66 | 8.47 | 8.62 | 22831 | 195394 | 0.13 | 1.53% |
| N 2009-06-23 | 8.51 | 8.63 | 8.45 | 8.49 | 33532 | 285875 | -0.22 | -2.53% |
| 2009-06-22 | 8.89 | 8.90 | 8.70 | 8.71 | 31648 | 277922 | -0.08 | -0.91% |
| 2009-06-19 | 8.85 | 8.93 | 8.71 | 8.79 | 28143 | 247025 | -0.06 | -0.68% |
| N 2009-06-18 | 8.77 | 8.97 | 8.72 | 8.85 | 34981 | 310124 | 0.09 | 1.03% |
| 2009-06-17 | 8.61 | 8.82 | 8.59 | 8.76 | 24580 | 214263 | 0.15 | 1.74% |
| 2009-06-16 | 8.65 | 8.75 | 8.52 | 8.61 | 21249 | 183418 | -0.11 | -1.26% |
| 2009-06-15 | 8.55 | 8.72 | 8.50 | 8.72 | 27364 | 236017 | 0.20 | 2.35% |
| 2009-06-12 | 8.89 | 8.93 | 8.46 | 8.52 | 44042 | 382581 | -0.36 | -4.05% |
| 2009-06-11 | 9.01 | 9.07 | 8.80 | 8.88 | 39679 | 354344 | -0.08 | -0.89% |
| 2009-06-10 | 8.96 | 9.13 | 8.90 | 8.96 | 33805 | 303486 | 0.00 | 0.00% |
| N 2009-06-09 | 8.75 | 8.99 | 8.70 | 8.96 | 34183 | 303088 | 0.16 | 1.82% |
| N 2009-06-08 | 8.88 | 9.00 | 8.70 | 8.80 | 39615 | 350241 | -0.11 | -1.24% |
| 2009-06-05 | 9.19 | 9.23 | 8.90 | 8.91 | 61290 | 552718 | -0.25 | -2.73% |
| 2009-06-04 | 9.30 | 9.30 | 8.96 | 9.16 | 80792 | 736051 | -0.28 | -2.97% |
| 2009-06-03 | 9.21 | 9.50 | 9.12 | 9.44 | 97643 | 913828 | 0.26 | 2.83% |
| 2009-06-02 | 9.31 | 9.43 | 9.10 | 9.18 | 83962 | 772352 | -0.10 | -1.08% |
| 2009-06-01 | 9.50 | 9.70 | 9.20 | 9.28 | 127924 | 1202840 | 0.17 | 1.87% |
| 2009-05-27 | 8.63 | 9.29 | 8.60 | 9.11 | 119389 | 1074811 | 0.44 | 5.08% |
| 2009-05-26 | 8.65 | 9.00 | 8.55 | 8.67 | 69100 | 607597 | -0.13 | -1.48% |
