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 | 10.36 | 10.98 | 10.01 | 10.23 | 69293 | 725058 | -0.32 | -3.03% |
| 2009-11-26 | 11.40 | 11.43 | 10.41 | 10.55 | 123039 | 1340318 | -0.94 | -8.18% |
| 2009-11-25 | 11.15 | 11.50 | 10.90 | 11.49 | 104892 | 1183286 | 0.32 | 2.87% |
| 2009-11-24 | 11.52 | 11.85 | 11.10 | 11.17 | 178708 | 2057695 | -0.47 | -4.04% |
| 2009-11-23 | 11.50 | 11.70 | 11.30 | 11.64 | 146371 | 1685332 | -0.10 | -0.85% |
| 2009-11-20 | 11.50 | 12.14 | 11.29 | 11.74 | 377328 | 4417640 | 0.68 | 6.15% |
| 2009-11-19 | 10.08 | 11.06 | 10.05 | 11.06 | 214398 | 2317721 | 1.01 | 10.05% |
| 2009-11-18 | 9.82 | 10.06 | 9.70 | 10.05 | 113600 | 1128873 | 0.23 | 2.34% |
| 2009-11-17 | 9.66 | 9.83 | 9.52 | 9.82 | 76298 | 739086 | 0.15 | 1.55% |
| 2009-11-16 | 9.63 | 9.75 | 9.54 | 9.67 | 93703 | 903031 | 0.03 | 0.31% |
| 2009-11-13 | 9.34 | 9.65 | 9.23 | 9.64 | 124709 | 1188201 | 0.29 | 3.10% |
| 2009-11-12 | 9.25 | 9.53 | 9.20 | 9.35 | 99715 | 935775 | 0.15 | 1.63% |
| 2009-11-11 | 9.05 | 9.20 | 9.03 | 9.20 | 37727 | 343741 | 0.11 | 1.21% |
| 2009-11-10 | 9.14 | 9.21 | 9.05 | 9.09 | 45477 | 415445 | -0.04 | -0.44% |
| 2009-11-09 | 9.24 | 9.24 | 9.00 | 9.13 | 43066 | 391841 | -0.11 | -1.19% |
| 2009-11-06 | 9.20 | 9.28 | 9.12 | 9.24 | 59762 | 549409 | 0.06 | 0.65% |
| 2009-11-05 | 9.06 | 9.24 | 8.97 | 9.18 | 51460 | 469340 | 0.04 | 0.44% |
| 2009-11-04 | 9.03 | 9.35 | 8.91 | 9.14 | 75016 | 685238 | 0.09 | 0.99% |
| 2009-11-03 | 9.00 | 9.07 | 8.82 | 9.05 | 64705 | 579436 | 0.09 | 1.00% |
| 2009-11-02 | 8.45 | 9.01 | 8.35 | 8.96 | 55462 | 490214 | 0.32 | 3.70% |
| 2009-10-30 | 8.70 | 8.84 | 8.59 | 8.64 | 33457 | 291440 | 0.05 | 0.58% |
| 2009-10-29 | 8.65 | 8.85 | 8.52 | 8.59 | 29806 | 258154 | -0.29 | -3.27% |
| 2009-10-28 | 8.68 | 8.93 | 8.43 | 8.88 | 45183 | 393659 | 0.15 | 1.72% |
| 2009-10-27 | 9.00 | 9.05 | 8.71 | 8.73 | 36308 | 321617 | -0.36 | -3.96% |
| 2009-10-26 | 9.19 | 9.23 | 8.95 | 9.09 | 52502 | 475474 | -0.17 | -1.84% |
| 2009-10-23 | 8.85 | 9.36 | 8.85 | 9.26 | 95535 | 877196 | 0.36 | 4.04% |
| 2009-10-22 | 8.69 | 9.10 | 8.67 | 8.90 | 67979 | 605472 | 0.13 | 1.48% |
| 2009-10-21 | 8.80 | 8.81 | 8.68 | 8.77 | 33723 | 295190 | -0.08 | -0.90% |
| 2009-10-20 | 8.76 | 8.85 | 8.68 | 8.85 | 30891 | 270087 | 0.11 | 1.26% |
| 2009-10-19 | 8.54 | 8.75 | 8.50 | 8.74 | 27072 | 234401 | 0.19 | 2.22% |
| 2009-10-16 | 8.60 | 8.64 | 8.37 | 8.55 | 18653 | 158553 | -0.01 | -0.12% |
| 2009-10-15 | 8.69 | 8.73 | 8.51 | 8.56 | 16929 | 145792 | -0.12 | -1.38% |
| 2009-10-14 | 8.52 | 8.69 | 8.52 | 8.68 | 24872 | 214154 | 0.15 | 1.76% |
| 2009-10-13 | 8.32 | 8.56 | 8.32 | 8.53 | 17198 | 145630 | 0.09 | 1.07% |
| 2009-10-12 | 8.50 | 8.50 | 8.37 | 8.44 | 14873 | 125620 | -0.05 | -0.59% |
| 2009-10-09 | 8.36 | 8.52 | 8.20 | 8.49 | 16606 | 139166 | 0.31 | 3.79% |
| 2009-09-30 | 8.27 | 8.33 | 8.16 | 8.18 | 10203 | 83799 | 0.01 | 0.12% |
| 2009-09-29 | 8.11 | 8.26 | 8.02 | 8.17 | 17044 | 138164 | 0.02 | 0.24% |
| 2009-09-28 | 8.55 | 8.69 | 8.13 | 8.15 | 16160 | 136710 | -0.40 | -4.68% |
| 2009-09-25 | 8.45 | 8.74 | 8.40 | 8.55 | 16367 | 140773 | 0.05 | 0.59% |
| 2009-09-24 | 8.78 | 8.80 | 8.32 | 8.50 | 31297 | 269431 | -0.31 | -3.52% |
| N 2009-09-23 | 9.31 | 9.31 | 8.80 | 8.81 | 47416 | 426219 | -0.49 | -5.27% |
| 2009-09-22 | 9.08 | 9.60 | 9.03 | 9.30 | 95362 | 891288 | 0.22 | 2.42% |
| 2009-09-21 | 8.79 | 9.11 | 8.70 | 9.08 | 28125 | 251133 | 0.18 | 2.02% |
| 2009-09-18 | 9.07 | 9.24 | 8.79 | 8.90 | 46595 | 423220 | -0.16 | -1.77% |
| 2009-09-17 | 8.86 | 9.19 | 8.83 | 9.06 | 62749 | 567171 | 0.04 | 0.44% |
| 2009-09-16 | 8.94 | 9.34 | 8.94 | 9.02 | 119668 | 1096290 | 0.27 | 3.09% |
| N 2009-09-15 | 8.69 | 8.78 | 8.54 | 8.75 | 40895 | 354493 | 0.06 | 0.69% |
| 2009-09-14 | 8.56 | 8.82 | 8.46 | 8.69 | 33915 | 292647 | 0.20 | 2.36% |
| 2009-09-11 | 8.38 | 8.51 | 8.37 | 8.49 | 21999 | 185874 | 0.13 | 1.55% |
| 2009-09-10 | 8.50 | 8.59 | 8.35 | 8.36 | 20256 | 171146 | -0.16 | -1.88% |
| 2009-09-09 | 8.58 | 8.64 | 8.39 | 8.52 | 26189 | 222786 | -0.07 | -0.81% |
| 2009-09-08 | 8.67 | 8.67 | 8.49 | 8.59 | 29901 | 256779 | 0.10 | 1.18% |
| 2009-09-07 | 8.48 | 8.84 | 8.40 | 8.49 | 54167 | 469107 | 0.10 | 1.19% |
| 2009-09-04 | 8.42 | 8.50 | 8.30 | 8.39 | 29312 | 246476 | -0.03 | -0.36% |
| 2009-09-03 | 8.21 | 8.46 | 8.09 | 8.42 | 33575 | 280267 | 0.21 | 2.56% |
| 2009-09-02 | 7.99 | 8.23 | 7.89 | 8.21 | 18767 | 152087 | 0.22 | 2.75% |
| 2009-09-01 | 7.77 | 8.19 | 7.76 | 7.99 | 23627 | 189172 | 0.10 | 1.27% |
| N 2009-08-31 | 8.36 | 8.36 | 7.87 | 7.89 | 25775 | 208138 | -0.59 | -6.96% |
| 2009-08-28 | 8.88 | 8.88 | 8.47 | 8.48 | 37544 | 321639 | -0.42 | -4.72% |
| 2009-08-27 | 8.41 | 9.00 | 8.30 | 8.90 | 90055 | 789740 | 0.47 | 5.58% |
| 2009-08-26 | 8.08 | 8.50 | 8.07 | 8.43 | 36603 | 306534 | 0.35 | 4.33% |
| 2009-08-25 | 8.22 | 8.25 | 7.85 | 8.08 | 28290 | 228414 | -0.25 | -3.00% |
| 2009-08-24 | 8.17 | 8.38 | 8.03 | 8.33 | 31909 | 262959 | 0.15 | 1.83% |
| 2009-08-21 | 7.95 | 8.18 | 7.90 | 8.18 | 23282 | 187364 | 0.20 | 2.51% |
| 2009-08-20 | 7.70 | 8.02 | 7.56 | 7.98 | 20110 | 158368 | 0.24 | 3.10% |
| 2009-08-19 | 8.10 | 8.24 | 7.65 | 7.74 | 25847 | 205961 | -0.39 | -4.80% |
| 2009-08-18 | 7.63 | 8.25 | 7.50 | 8.13 | 38231 | 306764 | 0.45 | 5.86% |
| N 2009-08-17 | 8.42 | 8.49 | 7.64 | 7.68 | 26952 | 216716 | -0.81 | -9.54% |
| 2009-08-14 | 9.20 | 9.20 | 8.48 | 8.49 | 29622 | 257778 | -0.55 | -6.08% |
| 2009-08-13 | 8.94 | 9.26 | 8.94 | 9.04 | 17639 | 159662 | 0.12 | 1.34% |
| 2009-08-12 | 9.39 | 9.49 | 8.89 | 8.92 | 26299 | 240975 | -0.54 | -5.71% |
| 2009-08-11 | 9.50 | 9.54 | 9.36 | 9.46 | 16317 | 154352 | -0.02 | -0.21% |
| 2009-08-10 | 9.52 | 9.52 | 9.29 | 9.48 | 22131 | 208390 | 0.19 | 2.04% |
| 2009-08-07 | 9.51 | 9.61 | 9.26 | 9.29 | 28009 | 262854 | -0.22 | -2.31% |
| 2009-08-06 | 9.78 | 9.78 | 9.31 | 9.51 | 40043 | 381257 | -0.28 | -2.86% |
| 2009-08-05 | 9.69 | 9.95 | 9.58 | 9.79 | 64107 | 628103 | 0.08 | 0.82% |
| 2009-08-04 | 9.42 | 9.72 | 9.30 | 9.71 | 51937 | 491720 | 0.31 | 3.30% |
| 2009-08-03 | 9.41 | 9.44 | 9.26 | 9.40 | 46906 | 438206 | -0.01 | -0.11% |
| 2009-07-31 | 9.25 | 9.47 | 9.18 | 9.41 | 48501 | 451548 | 0.18 | 1.95% |
| 2009-07-30 | 9.37 | 9.58 | 9.01 | 9.23 | 49653 | 458448 | -0.14 | -1.49% |
| 2009-07-29 | 10.18 | 10.18 | 9.18 | 9.37 | 67495 | 656811 | -0.83 | -8.14% |
| 2009-07-28 | 10.23 | 10.26 | 10.03 | 10.20 | 56026 | 567171 | -0.08 | -0.78% |
| 2009-07-27 | 10.05 | 10.39 | 9.89 | 10.28 | 100619 | 1020955 | 0.28 | 2.80% |
| 2009-07-24 | 9.87 | 10.05 | 9.70 | 10.00 | 71687 | 713732 | 0.13 | 1.32% |
| 2009-07-23 | 9.87 | 9.89 | 9.73 | 9.87 | 38822 | 380884 | 0.00 | 0.00% |
| N 2009-07-22 | 9.81 | 9.90 | 9.73 | 9.87 | 66264 | 649915 | 0.06 | 0.61% |
| N 2009-07-21 | 10.22 | 10.28 | 9.80 | 9.81 | 69061 | 689097 | -0.41 | -4.01% |
| 2009-07-20 | 10.18 | 10.25 | 10.09 | 10.22 | 72673 | 739152 | 0.09 | 0.89% |
| N 2009-07-17 | 10.26 | 10.26 | 10.03 | 10.13 | 63226 | 641488 | -0.16 | -1.55% |
| 2009-07-16 | 9.92 | 10.34 | 9.84 | 10.29 | 79741 | 799448 | 0.36 | 3.62% |
| 2009-07-15 | 10.05 | 10.05 | 9.86 | 9.93 | 54627 | 541910 | -0.13 | -1.29% |
| 2009-07-14 | 9.95 | 10.10 | 9.95 | 10.06 | 47502 | 476938 | 0.11 | 1.11% |
| 2009-07-13 | 9.87 | 10.04 | 9.83 | 9.95 | 47520 | 473340 | 0.03 | 0.30% |
| 2009-07-10 | 9.95 | 9.95 | 9.75 | 9.92 | 52581 | 516651 | -0.06 | -0.60% |
| 2009-07-09 | 9.90 | 10.15 | 9.85 | 9.98 | 96128 | 960672 | 0.12 | 1.22% |
| 2009-07-08 | 9.63 | 10.10 | 9.50 | 9.86 | 122046 | 1203403 | 0.33 | 3.46% |
| 2009-07-07 | 9.44 | 9.70 | 9.41 | 9.53 | 31228 | 298655 | 0.04 | 0.42% |
| 2009-07-06 | 9.73 | 9.77 | 9.40 | 9.49 | 25941 | 246580 | -0.11 | -1.15% |
| N 2009-07-03 | 9.54 | 9.78 | 9.53 | 9.60 | 32078 | 309275 | 0.07 | 0.73% |
| 2009-07-02 | 9.40 | 9.56 | 9.34 | 9.53 | 28474 | 268842 | 0.11 | 1.17% |
| 2009-07-01 | 9.47 | 9.50 | 9.39 | 9.42 | 21328 | 201024 | -0.07 | -0.74% |
| 2009-06-30 | 9.46 | 9.56 | 9.43 | 9.49 | 16263 | 154379 | -0.03 | -0.32% |
| 2009-06-29 | 9.60 | 9.61 | 9.45 | 9.52 | 23279 | 221011 | -0.06 | -0.63% |
| 2009-06-25 | 9.75 | 9.76 | 9.55 | 9.58 | 17403 | 167501 | -0.14 | -1.44% |
| 2009-06-24 | 9.62 | 9.77 | 9.58 | 9.72 | 17595 | 170847 | 0.10 | 1.04% |
| 2009-06-23 | 9.51 | 9.69 | 9.51 | 9.62 | 15519 | 148851 | -0.08 | -0.82% |
| 2009-06-22 | 9.70 | 9.85 | 9.55 | 9.70 | 36247 | 348650 | -0.10 | -1.02% |
| 2009-06-19 | 9.70 | 10.25 | 9.65 | 9.80 | 64229 | 641418 | 0.15 | 1.55% |
| 2009-06-18 | 9.70 | 9.74 | 9.60 | 9.65 | 18978 | 183214 | 0.01 | 0.10% |
| 2009-06-17 | 9.50 | 9.75 | 9.50 | 9.64 | 15193 | 146071 | 0.07 | 0.73% |
| 2009-06-16 | 9.80 | 9.80 | 9.52 | 9.57 | 16781 | 161210 | -0.13 | -1.34% |
| 2009-06-15 | 9.60 | 9.73 | 9.48 | 9.70 | 17757 | 169990 | 0.05 | 0.52% |
| 2009-06-12 | 9.84 | 9.92 | 9.55 | 9.65 | 30847 | 299568 | -0.35 | -3.50% |
| 2009-06-11 | 9.96 | 10.16 | 9.93 | 10.00 | 75851 | 762593 | 0.09 | 0.91% |
| 2009-06-10 | 9.86 | 9.95 | 9.73 | 9.91 | 39902 | 393143 | 0.08 | 0.81% |
| 2009-06-09 | 9.70 | 9.84 | 9.44 | 9.83 | 29533 | 283947 | 0.10 | 1.03% |
| 2009-06-08 | 10.02 | 10.15 | 9.55 | 9.73 | 35203 | 344476 | -0.26 | -2.60% |
| N 2009-06-05 | 9.97 | 10.16 | 9.76 | 9.99 | 46676 | 466618 | 0.08 | 0.81% |
| 2009-06-04 | 9.68 | 9.97 | 9.68 | 9.91 | 34976 | 344894 | 0.20 | 2.06% |
| 2009-06-03 | 9.59 | 9.78 | 9.51 | 9.71 | 27035 | 261609 | 0.06 | 0.62% |
| 2009-06-02 | 9.75 | 9.75 | 9.54 | 9.65 | 20535 | 198190 | 0.01 | 0.10% |
| 2009-06-01 | 9.50 | 9.76 | 9.50 | 9.64 | 21164 | 203544 | 0.18 | 1.90% |
