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 | 9.74 | 9.85 | 9.35 | 9.41 | 28184 | 269999 | -0.44 | -4.47% |
| 2009-11-26 | 10.04 | 10.25 | 9.79 | 9.85 | 45576 | 456840 | -0.17 | -1.70% |
| 2009-11-25 | 9.81 | 10.08 | 9.72 | 10.02 | 33542 | 332199 | 0.20 | 2.04% |
| 2009-11-24 | 10.46 | 10.58 | 9.70 | 9.82 | 55792 | 570114 | -0.63 | -6.03% |
| 2009-11-23 | 10.60 | 10.60 | 10.35 | 10.45 | 38253 | 399072 | 0.10 | 0.97% |
| 2009-11-20 | 10.38 | 10.68 | 10.31 | 10.35 | 47807 | 498263 | -0.13 | -1.24% |
| 2009-11-19 | 10.14 | 10.50 | 10.05 | 10.48 | 70953 | 731799 | 0.35 | 3.46% |
| 2009-11-18 | 10.22 | 10.32 | 10.06 | 10.13 | 39981 | 405789 | -0.10 | -0.98% |
| 2009-11-17 | 10.25 | 10.28 | 10.01 | 10.23 | 47863 | 485561 | -0.02 | -0.20% |
| 2009-11-16 | 10.25 | 10.39 | 10.12 | 10.25 | 68060 | 697102 | 0.07 | 0.69% |
| 2009-11-13 | 10.05 | 10.30 | 9.92 | 10.18 | 61826 | 627313 | 0.17 | 1.70% |
| 2009-11-12 | 9.76 | 10.30 | 9.72 | 10.01 | 78365 | 791566 | 0.25 | 2.56% |
| 2009-11-11 | 9.85 | 10.00 | 9.71 | 9.76 | 30134 | 296161 | -0.17 | -1.71% |
| 2009-11-10 | 9.79 | 10.10 | 9.76 | 9.93 | 71639 | 711293 | 0.18 | 1.85% |
| 2009-11-09 | 9.73 | 9.79 | 9.60 | 9.75 | 30534 | 295889 | 0.02 | 0.21% |
| 2009-11-06 | 9.72 | 9.88 | 9.65 | 9.73 | 39838 | 388525 | 0.07 | 0.72% |
| 2009-11-05 | 9.60 | 9.76 | 9.59 | 9.66 | 25758 | 249090 | -0.05 | -0.52% |
| 2009-11-04 | 9.62 | 9.76 | 9.53 | 9.71 | 34970 | 337510 | 0.09 | 0.94% |
| 2009-11-03 | 9.46 | 9.69 | 9.32 | 9.62 | 36055 | 343483 | 0.24 | 2.56% |
| 2009-11-02 | 9.00 | 9.50 | 8.91 | 9.38 | 23839 | 219975 | 0.22 | 2.40% |
| 2009-10-30 | 9.18 | 9.36 | 9.06 | 9.16 | 14181 | 130816 | 0.10 | 1.10% |
| 2009-10-29 | 9.28 | 9.28 | 9.05 | 9.06 | 18228 | 166171 | -0.34 | -3.62% |
| 2009-10-28 | 9.37 | 9.50 | 9.20 | 9.40 | 17181 | 160492 | -0.04 | -0.42% |
| 2009-10-27 | 9.93 | 9.95 | 9.35 | 9.44 | 30602 | 297403 | -0.57 | -5.69% |
| 2009-10-26 | 9.80 | 10.10 | 9.60 | 10.01 | 51841 | 512360 | 0.29 | 2.98% |
| 2009-10-23 | 9.57 | 9.81 | 9.56 | 9.72 | 24753 | 240767 | 0.14 | 1.46% |
| 2009-10-22 | 9.56 | 9.72 | 9.51 | 9.58 | 16645 | 160154 | -0.09 | -0.93% |
| 2009-10-21 | 9.70 | 9.86 | 9.66 | 9.67 | 19530 | 190383 | -0.07 | -0.72% |
| 2009-10-20 | 9.78 | 9.81 | 9.62 | 9.74 | 23600 | 229379 | -0.05 | -0.51% |
| 2009-10-19 | 9.69 | 9.93 | 9.49 | 9.79 | 31361 | 305462 | 0.17 | 1.77% |
| 2009-10-16 | 9.58 | 9.70 | 9.31 | 9.62 | 36264 | 346348 | 0.05 | 0.52% |
| 2009-10-15 | 9.35 | 9.64 | 9.34 | 9.57 | 31370 | 298343 | 0.23 | 2.46% |
| 2009-10-14 | 9.26 | 9.50 | 9.25 | 9.34 | 21801 | 204723 | 0.08 | 0.86% |
| 2009-10-13 | 9.14 | 9.30 | 9.10 | 9.26 | 13610 | 125281 | 0.03 | 0.33% |
| 2009-10-12 | 9.18 | 9.38 | 8.95 | 9.23 | 19789 | 180714 | 0.15 | 1.65% |
| 2009-10-09 | 8.92 | 9.11 | 8.77 | 9.08 | 13319 | 119845 | 0.33 | 3.77% |
| 2009-09-30 | 8.72 | 8.96 | 8.61 | 8.75 | 12606 | 111023 | 0.04 | 0.46% |
| 2009-09-29 | 9.30 | 9.47 | 8.51 | 8.71 | 20995 | 187340 | -0.60 | -6.45% |
| 2009-09-28 | 9.59 | 9.83 | 9.23 | 9.31 | 19991 | 190514 | -0.28 | -2.92% |
| 2009-09-25 | 9.87 | 10.05 | 9.55 | 9.59 | 39749 | 390662 | -0.30 | -3.03% |
| 2009-09-24 | 9.45 | 10.10 | 9.21 | 9.89 | 51716 | 501161 | 0.36 | 3.78% |
| 2009-09-23 | 9.58 | 9.69 | 9.21 | 9.53 | 26467 | 248525 | -0.07 | -0.73% |
| 2009-09-22 | 9.63 | 9.76 | 9.46 | 9.60 | 30466 | 293227 | 0.03 | 0.31% |
| 2009-09-21 | 9.53 | 9.62 | 9.18 | 9.57 | 28632 | 269245 | -0.16 | -1.64% |
| 2009-09-18 | 10.05 | 10.25 | 9.50 | 9.73 | 55632 | 556854 | -0.37 | -3.66% |
| 2009-09-17 | 9.76 | 10.27 | 9.72 | 10.10 | 69652 | 696016 | 0.34 | 3.48% |
| 2009-09-16 | 9.84 | 9.93 | 9.65 | 9.76 | 47660 | 466377 | -0.15 | -1.51% |
| 2009-09-15 | 9.72 | 9.97 | 9.61 | 9.91 | 78207 | 767584 | 0.23 | 2.38% |
| 2009-09-14 | 9.55 | 9.71 | 9.40 | 9.68 | 56059 | 537921 | 0.13 | 1.36% |
| N 2009-09-11 | 9.27 | 9.69 | 9.09 | 9.55 | 65472 | 618407 | 0.16 | 1.70% |
| 2009-09-09 | 9.62 | 9.77 | 9.25 | 9.39 | 54900 | 517242 | -0.23 | -2.39% |
| 2009-09-08 | 9.61 | 9.91 | 9.48 | 9.62 | 66406 | 644462 | -0.10 | -1.03% |
| N 2009-09-07 | 9.35 | 9.87 | 9.24 | 9.72 | 97743 | 935370 | 0.27 | 2.86% |
| 2009-09-04 | 9.03 | 9.55 | 8.84 | 9.45 | 88803 | 818156 | 0.33 | 3.62% |
| 2009-09-03 | 8.56 | 9.30 | 8.56 | 9.12 | 65889 | 593505 | 0.43 | 4.95% |
| 2009-09-02 | 8.85 | 8.97 | 8.28 | 8.69 | 57217 | 494516 | -0.37 | -4.08% |
| 2009-09-01 | 8.35 | 9.38 | 8.31 | 9.06 | 77324 | 688499 | 0.19 | 2.14% |
| 2009-08-31 | 9.40 | 9.40 | 8.87 | 8.87 | 55674 | 498193 | -0.99 | -10.04% |
| 2009-08-28 | 10.84 | 10.99 | 9.86 | 9.86 | 99039 | 1019142 | -1.10 | -10.04% |
| 2009-08-27 | 10.30 | 11.20 | 10.03 | 10.96 | 136593 | 1469303 | 0.51 | 4.88% |
| 2009-08-26 | 10.19 | 11.01 | 9.75 | 10.45 | 121908 | 1277801 | 0.07 | 0.67% |
| 2009-08-25 | 10.58 | 10.60 | 9.87 | 10.38 | 103911 | 1067552 | -0.32 | -2.99% |
| 2009-08-24 | 9.84 | 10.97 | 9.60 | 10.70 | 150372 | 1564458 | 0.64 | 6.36% |
| 2009-08-21 | 9.46 | 10.68 | 9.34 | 10.06 | 209683 | 2099134 | 0.32 | 3.29% |
| 2009-08-20 | 8.70 | 9.74 | 8.70 | 9.74 | 135181 | 1235343 | 0.89 | 10.06% |
| N 2009-08-19 | 8.75 | 9.29 | 8.63 | 8.85 | 97474 | 873673 | -0.19 | -2.10% |
| 2009-08-17 | 9.00 | 9.57 | 8.93 | 9.04 | 137864 | 1282863 | -0.15 | -1.63% |
| N 2009-08-14 | 9.14 | 9.40 | 8.84 | 9.19 | 94212 | 860623 | -0.04 | -0.43% |
| 2009-08-13 | 8.79 | 9.46 | 8.50 | 9.23 | 111373 | 1017776 | 0.37 | 4.18% |
| 2009-08-12 | 8.96 | 9.24 | 8.77 | 8.86 | 103377 | 926630 | -0.08 | -0.90% |
| 2009-08-11 | 8.75 | 9.05 | 8.62 | 8.94 | 85710 | 760563 | 0.18 | 2.06% |
| 2009-08-10 | 8.49 | 8.92 | 8.49 | 8.76 | 78275 | 683397 | 0.28 | 3.30% |
| 2009-08-07 | 8.60 | 8.66 | 8.45 | 8.48 | 40502 | 346094 | -0.10 | -1.17% |
| 2009-08-06 | 8.72 | 8.74 | 8.40 | 8.58 | 39877 | 342160 | -0.18 | -2.06% |
| 2009-08-05 | 8.55 | 8.84 | 8.45 | 8.76 | 79540 | 688126 | 0.26 | 3.06% |
| 2009-08-04 | 8.38 | 8.59 | 8.34 | 8.50 | 51993 | 440684 | 0.06 | 0.71% |
| 2009-08-03 | 8.34 | 8.60 | 8.30 | 8.44 | 37710 | 316692 | 0.12 | 1.44% |
| 2009-07-31 | 8.12 | 8.39 | 8.08 | 8.32 | 31407 | 259440 | 0.18 | 2.21% |
| 2009-07-30 | 8.07 | 8.18 | 7.83 | 8.14 | 32344 | 259250 | 0.15 | 1.88% |
| 2009-07-29 | 8.60 | 8.63 | 7.74 | 7.99 | 39288 | 326987 | -0.61 | -7.09% |
| 2009-07-28 | 8.80 | 8.80 | 8.42 | 8.60 | 45967 | 392216 | -0.14 | -1.60% |
| 2009-07-27 | 8.85 | 8.95 | 8.64 | 8.74 | 75668 | 664665 | -0.06 | -0.68% |
| 2009-07-24 | 8.70 | 8.95 | 8.55 | 8.80 | 107100 | 942354 | 0.16 | 1.85% |
| 2009-07-23 | 8.41 | 8.65 | 8.39 | 8.64 | 42361 | 361184 | 0.23 | 2.73% |
| 2009-07-22 | 8.28 | 8.44 | 8.25 | 8.41 | 29827 | 249402 | 0.11 | 1.32% |
| 2009-07-21 | 8.55 | 8.56 | 8.21 | 8.30 | 34247 | 287145 | -0.23 | -2.70% |
| 2009-07-20 | 8.47 | 8.58 | 8.40 | 8.53 | 40225 | 341933 | 0.13 | 1.55% |
| 2009-07-17 | 8.30 | 8.45 | 8.26 | 8.40 | 27022 | 225582 | 0.03 | 0.36% |
| 2009-07-16 | 8.42 | 8.56 | 8.31 | 8.37 | 37525 | 315269 | -0.11 | -1.30% |
| 2009-07-15 | 8.44 | 8.71 | 8.35 | 8.48 | 79231 | 678660 | 0.01 | 0.12% |
| 2009-07-14 | 8.15 | 8.49 | 8.13 | 8.47 | 63033 | 521557 | 0.31 | 3.80% |
| 2009-07-13 | 8.09 | 8.24 | 8.02 | 8.16 | 33516 | 273220 | 0.07 | 0.86% |
| 2009-07-10 | 8.01 | 8.20 | 8.00 | 8.09 | 32501 | 263433 | 0.09 | 1.12% |
| 2009-07-09 | 7.89 | 8.04 | 7.80 | 8.00 | 22358 | 177937 | 0.16 | 2.04% |
| 2009-07-07 | 7.78 | 7.86 | 7.71 | 7.84 | 19070 | 148921 | 0.06 | 0.77% |
| 2009-07-06 | 7.84 | 7.90 | 7.78 | 7.78 | 16761 | 131061 | -0.10 | -1.27% |
| 2009-07-03 | 7.80 | 7.95 | 7.72 | 7.88 | 24081 | 188468 | 0.10 | 1.28% |
| 2009-07-02 | 7.81 | 7.87 | 7.75 | 7.78 | 22601 | 176125 | -0.06 | -0.77% |
| 2009-07-01 | 7.77 | 7.88 | 7.74 | 7.84 | 18282 | 142672 | 0.02 | 0.26% |
| 2009-06-30 | 8.08 | 8.08 | 7.77 | 7.82 | 21500 | 169037 | -0.24 | -2.98% |
| 2009-06-29 | 8.10 | 8.12 | 7.99 | 8.06 | 19150 | 154245 | -0.04 | -0.49% |
| 2009-06-26 | 8.09 | 8.11 | 8.02 | 8.10 | 14429 | 116516 | 0.01 | 0.12% |
| 2009-06-25 | 8.08 | 8.10 | 7.97 | 8.09 | 20981 | 168370 | 0.01 | 0.12% |
| 2009-06-24 | 8.10 | 8.13 | 7.89 | 8.08 | 25521 | 203453 | 0.00 | 0.00% |
| N 2009-06-23 | 8.18 | 8.30 | 8.03 | 8.08 | 37418 | 305042 | -0.11 | -1.34% |
| N 2009-06-22 | 8.20 | 8.24 | 8.11 | 8.19 | 44600 | 365432 | 0.00 | 0.00% |
| 2009-06-19 | 8.10 | 8.27 | 8.05 | 8.19 | 39512 | 323458 | 0.04 | 0.49% |
| 2009-06-18 | 8.00 | 8.18 | 7.94 | 8.15 | 32401 | 261921 | 0.11 | 1.37% |
| 2009-06-17 | 7.81 | 8.09 | 7.77 | 8.04 | 27759 | 221001 | 0.20 | 2.55% |
| 2009-06-16 | 7.80 | 7.89 | 7.76 | 7.84 | 10202 | 79691 | -0.06 | -0.76% |
| 2009-06-15 | 7.71 | 7.95 | 7.71 | 7.90 | 11112 | 86567 | 0.15 | 1.94% |
| 2009-06-12 | 8.12 | 8.12 | 7.67 | 7.75 | 25076 | 197349 | -0.31 | -3.85% |
| 2009-06-11 | 8.17 | 8.19 | 8.03 | 8.06 | 17712 | 143482 | -0.11 | -1.35% |
| 2009-06-10 | 8.20 | 8.31 | 8.14 | 8.17 | 34298 | 281069 | -0.13 | -1.57% |
| 2009-06-09 | 8.16 | 8.45 | 7.99 | 8.30 | 74631 | 614978 | 0.10 | 1.22% |
| 2009-06-08 | 8.00 | 8.30 | 8.00 | 8.20 | 42700 | 348125 | 0.11 | 1.36% |
| 2009-06-05 | 8.48 | 8.48 | 8.05 | 8.09 | 59495 | 488344 | -0.43 | -5.05% |
| 2009-06-04 | 8.53 | 8.75 | 8.24 | 8.52 | 151304 | 1288877 | 0.03 | 0.35% |
| 2009-06-03 | 8.04 | 8.55 | 7.91 | 8.49 | 77217 | 641271 | 0.40 | 4.94% |
| 2009-06-02 | 7.81 | 8.15 | 7.75 | 8.09 | 61813 | 488048 | 0.25 | 3.19% |
| 2009-06-01 | 7.77 | 7.85 | 7.48 | 7.84 | 44056 | 339302 | -2.36 | -23.14% |
