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 | 10.20 | 10.55 | 10.08 | 10.49 | 109110 | 1124413 | 0.07 | 0.67% |
| 2009-11-26 | 11.38 | 11.38 | 10.30 | 10.42 | 140769 | 1534076 | -0.81 | -7.21% |
| 2009-11-25 | 10.99 | 11.31 | 10.80 | 11.23 | 114772 | 1273935 | 0.42 | 3.88% |
| 2009-11-24 | 11.80 | 11.86 | 10.73 | 10.81 | 164349 | 1868631 | -0.88 | -7.53% |
| 2009-11-23 | 11.98 | 11.98 | 11.60 | 11.69 | 91199 | 1071313 | -0.01 | -0.09% |
| 2009-11-20 | 11.30 | 11.80 | 11.13 | 11.70 | 138945 | 1595523 | 0.41 | 3.63% |
| 2009-11-19 | 11.51 | 11.51 | 11.15 | 11.29 | 83231 | 938342 | -0.19 | -1.66% |
| 2009-11-18 | 11.42 | 11.63 | 11.19 | 11.48 | 118621 | 1350845 | -0.06 | -0.52% |
| 2009-11-17 | 11.30 | 11.59 | 11.11 | 11.54 | 137105 | 1561348 | 0.32 | 2.85% |
| 2009-11-16 | 11.15 | 11.49 | 11.13 | 11.22 | 123717 | 1395098 | 0.16 | 1.45% |
| 2009-11-13 | 11.00 | 11.13 | 10.80 | 11.06 | 70566 | 773947 | 0.08 | 0.73% |
| 2009-11-12 | 11.25 | 11.28 | 10.96 | 10.98 | 79336 | 879608 | -0.14 | -1.26% |
| 2009-11-11 | 11.04 | 11.26 | 11.00 | 11.12 | 63490 | 706971 | 0.04 | 0.36% |
| 2009-11-10 | 11.10 | 11.29 | 10.83 | 11.08 | 114430 | 1265494 | -0.06 | -0.54% |
| 2009-11-09 | 11.54 | 11.54 | 11.08 | 11.14 | 112723 | 1266418 | -0.31 | -2.71% |
| 2009-11-06 | 11.25 | 11.48 | 10.91 | 11.45 | 167550 | 1872048 | 0.25 | 2.23% |
| 2009-11-05 | 11.05 | 11.38 | 10.90 | 11.20 | 138244 | 1542795 | 0.01 | 0.09% |
| 2009-11-04 | 10.28 | 11.33 | 10.18 | 11.19 | 256261 | 2821624 | 0.89 | 8.64% |
| 2009-11-03 | 10.24 | 10.39 | 10.15 | 10.30 | 110890 | 1140018 | 0.10 | 0.98% |
| 2009-11-02 | 9.67 | 10.22 | 9.60 | 10.20 | 104898 | 1056114 | 0.33 | 3.34% |
| 2009-10-30 | 9.70 | 9.95 | 9.54 | 9.87 | 106798 | 1047200 | 0.33 | 3.46% |
| 2009-10-29 | 9.57 | 9.62 | 9.29 | 9.54 | 77159 | 724834 | -0.11 | -1.14% |
| 2009-10-28 | 9.75 | 9.85 | 9.45 | 9.65 | 69509 | 667994 | -0.14 | -1.43% |
| 2009-10-27 | 9.60 | 9.94 | 9.60 | 9.79 | 78226 | 768195 | 0.10 | 1.03% |
| 2009-10-26 | 9.92 | 10.00 | 9.53 | 9.69 | 93421 | 908691 | -0.23 | -2.32% |
| 2009-10-23 | 9.97 | 10.24 | 9.79 | 9.92 | 97466 | 973959 | -0.03 | -0.30% |
| 2009-10-22 | 9.92 | 10.15 | 9.85 | 9.95 | 76884 | 769538 | -0.12 | -1.19% |
| 2009-10-21 | 10.44 | 10.44 | 10.06 | 10.07 | 114374 | 1165305 | -0.40 | -3.82% |
| 2009-10-20 | 10.30 | 10.64 | 10.12 | 10.47 | 141021 | 1466633 | 0.26 | 2.55% |
| 2009-10-19 | 10.08 | 10.41 | 10.08 | 10.21 | 119319 | 1217425 | 0.05 | 0.49% |
| 2009-10-16 | 9.93 | 10.20 | 9.71 | 10.16 | 95521 | 950961 | 0.24 | 2.42% |
| 2009-10-15 | 9.86 | 10.28 | 9.74 | 9.92 | 123353 | 1232998 | -0.01 | -0.10% |
| 2009-10-14 | 9.30 | 10.21 | 9.28 | 9.93 | 172009 | 1679215 | 0.65 | 7.00% |
| 2009-10-13 | 9.19 | 9.32 | 9.09 | 9.28 | 66753 | 613336 | 0.05 | 0.54% |
| 2009-10-12 | 9.40 | 9.49 | 9.12 | 9.23 | 61642 | 571595 | -0.17 | -1.81% |
| 2009-10-09 | 9.11 | 9.45 | 9.01 | 9.40 | 83050 | 766241 | 0.45 | 5.03% |
| 2009-09-30 | 8.95 | 9.17 | 8.88 | 8.95 | 60371 | 541402 | 0.02 | 0.22% |
| 2009-09-29 | 8.65 | 9.18 | 8.63 | 8.93 | 97626 | 864366 | -0.01 | -0.11% |
| 2009-09-28 | 9.88 | 9.99 | 8.88 | 8.94 | 97074 | 908374 | -0.93 | -9.42% |
| 2009-09-25 | 9.91 | 10.32 | 9.72 | 9.87 | 99212 | 994133 | -0.26 | -2.57% |
| 2009-09-24 | 9.75 | 10.30 | 9.56 | 10.13 | 118996 | 1184973 | 0.38 | 3.90% |
| 2009-09-23 | 10.24 | 10.48 | 9.65 | 9.75 | 152287 | 1507670 | -0.48 | -4.69% |
| 2009-09-22 | 10.69 | 10.89 | 10.15 | 10.23 | 143592 | 1511798 | -0.55 | -5.10% |
| 2009-09-21 | 10.09 | 11.09 | 10.09 | 10.78 | 246465 | 2644547 | 0.70 | 6.94% |
| 2009-09-18 | 9.78 | 10.72 | 9.66 | 10.08 | 212778 | 2164015 | 0.29 | 2.96% |
| 2009-09-17 | 9.57 | 9.88 | 9.50 | 9.79 | 148421 | 1435847 | 0.24 | 2.51% |
| 2009-09-16 | 9.72 | 9.88 | 9.50 | 9.55 | 184569 | 1780271 | -0.29 | -2.95% |
| 2009-09-15 | 9.10 | 9.91 | 9.00 | 9.84 | 279106 | 2683211 | 0.83 | 9.21% |
| 2009-09-14 | 8.70 | 9.09 | 8.62 | 9.01 | 155024 | 1379349 | 0.33 | 3.80% |
| 2009-09-11 | 8.50 | 8.84 | 8.40 | 8.68 | 154148 | 1331184 | 0.07 | 0.81% |
| 2009-09-10 | 8.21 | 8.88 | 8.03 | 8.61 | 162664 | 1389123 | 0.38 | 4.62% |
| 2009-09-09 | 8.35 | 8.35 | 8.03 | 8.23 | 86360 | 705166 | -0.13 | -1.55% |
| 2009-09-08 | 8.26 | 8.43 | 8.08 | 8.36 | 96869 | 800700 | 0.08 | 0.97% |
| 2009-09-07 | 8.17 | 8.33 | 8.00 | 8.28 | 102794 | 843735 | 0.09 | 1.10% |
| 2009-09-04 | 8.00 | 8.45 | 7.90 | 8.19 | 138462 | 1136224 | 0.21 | 2.63% |
| 2009-09-03 | 7.31 | 7.99 | 7.25 | 7.98 | 92708 | 707686 | 0.70 | 9.62% |
| 2009-09-02 | 7.15 | 7.34 | 6.95 | 7.28 | 100160 | 717825 | 0.17 | 2.39% |
| N 2009-09-01 | 7.40 | 7.85 | 6.91 | 7.11 | 140134 | 1041525 | -0.54 | -7.06% |
| N 2009-08-31 | 8.20 | 8.50 | 7.52 | 7.65 | 169284 | 1366945 | -0.71 | -8.49% |
| 2009-08-28 | 8.15 | 8.79 | 8.10 | 8.36 | 152771 | 1298073 | 0.03 | 0.36% |
| 2009-08-27 | 8.40 | 8.91 | 8.30 | 8.33 | 183676 | 1575197 | -0.14 | -1.65% |
| N 2009-08-26 | 8.33 | 8.65 | 8.10 | 8.47 | 172773 | 1455245 | 0.10 | 1.20% |
| 2009-08-25 | 8.25 | 8.67 | 8.01 | 8.37 | 276049 | 2289899 | 0.37 | 4.62% |
| N 2009-08-24 | 7.26 | 8.00 | 7.21 | 8.00 | 143595 | 1126655 | 0.73 | 10.04% |
| 2009-08-21 | 7.12 | 7.30 | 7.00 | 7.27 | 74423 | 532467 | 0.15 | 2.11% |
| 2009-08-20 | 6.86 | 7.17 | 6.78 | 7.12 | 76025 | 531776 | 0.27 | 3.94% |
| 2009-08-19 | 7.41 | 7.44 | 6.80 | 6.85 | 83398 | 593060 | -0.55 | -7.43% |
| 2009-08-18 | 6.92 | 7.45 | 6.90 | 7.40 | 87531 | 636074 | 0.47 | 6.78% |
| 2009-08-17 | 7.45 | 7.52 | 6.89 | 6.93 | 102072 | 733811 | -0.73 | -9.53% |
| 2009-08-14 | 8.01 | 8.29 | 7.61 | 7.66 | 149502 | 1181048 | -0.59 | -7.15% |
| 2009-08-13 | 8.74 | 9.05 | 8.22 | 8.25 | 218743 | 1907875 | -0.50 | -5.71% |
| N 2009-08-12 | 8.68 | 9.05 | 8.40 | 8.75 | 187498 | 1638932 | -0.02 | -0.23% |
| N 2009-08-11 | 8.40 | 9.13 | 8.20 | 8.77 | 205247 | 1772814 | 0.43 | 5.16% |
| 2009-08-10 | 7.98 | 8.37 | 7.98 | 8.34 | 139383 | 1145957 | 0.38 | 4.77% |
| 2009-08-07 | 8.03 | 8.38 | 7.85 | 7.96 | 162679 | 1328356 | -0.04 | -0.50% |
| 2009-08-06 | 7.70 | 8.22 | 7.70 | 8.00 | 156599 | 1260110 | 0.19 | 2.43% |
| N 2009-08-05 | 7.97 | 7.97 | 7.70 | 7.81 | 119060 | 931444 | -0.19 | -2.38% |
| 2009-08-04 | 8.16 | 8.18 | 7.80 | 8.00 | 170424 | 1356639 | -0.25 | -3.03% |
| 2009-08-03 | 8.02 | 8.39 | 7.91 | 8.25 | 204208 | 1682888 | 0.24 | 3.00% |
| 2009-07-31 | 7.98 | 8.37 | 7.84 | 8.01 | 339188 | 2745081 | 0.08 | 1.01% |
| 2009-07-30 | 7.20 | 7.93 | 7.08 | 7.93 | 421129 | 3187870 | 0.71 | 9.83% |
| 2009-07-29 | 7.10 | 7.42 | 6.88 | 7.22 | 255338 | 1829391 | 0.13 | 1.83% |
| 2009-07-28 | 7.00 | 7.15 | 6.90 | 7.09 | 98407 | 692153 | 0.03 | 0.42% |
| 2009-07-27 | 6.86 | 7.09 | 6.86 | 7.06 | 91490 | 639049 | 0.14 | 2.02% |
| 2009-07-24 | 7.00 | 7.05 | 6.80 | 6.92 | 95188 | 659799 | -0.09 | -1.28% |
| N 2009-07-23 | 7.10 | 7.10 | 6.90 | 7.01 | 122749 | 856323 | -0.09 | -1.27% |
| N 2009-07-22 | 7.10 | 7.17 | 7.03 | 7.10 | 78218 | 554353 | 0.05 | 0.71% |
| 2009-07-21 | 7.41 | 7.41 | 7.01 | 7.05 | 145651 | 1043118 | -0.38 | -5.11% |
| 2009-07-20 | 7.46 | 7.55 | 7.28 | 7.43 | 133806 | 989027 | 0.01 | 0.14% |
| 2009-07-17 | 7.22 | 7.60 | 7.18 | 7.42 | 225327 | 1673656 | 0.21 | 2.91% |
| 2009-07-16 | 7.00 | 7.35 | 6.93 | 7.21 | 237835 | 1711817 | 0.24 | 3.44% |
| 2009-07-15 | 7.03 | 7.05 | 6.90 | 6.97 | 92656 | 644032 | -0.05 | -0.71% |
| 2009-07-14 | 7.06 | 7.09 | 6.97 | 7.02 | 106522 | 746564 | -0.04 | -0.57% |
| 2009-07-13 | 7.04 | 7.19 | 6.99 | 7.06 | 205006 | 1449487 | 0.01 | 0.14% |
| 2009-07-10 | 6.88 | 7.10 | 6.85 | 7.05 | 130025 | 907523 | 0.15 | 2.17% |
| 2009-07-09 | 6.78 | 6.94 | 6.69 | 6.90 | 93276 | 637440 | 0.04 | 0.58% |
| 2009-07-08 | 6.82 | 6.90 | 6.66 | 6.86 | 101717 | 686107 | -0.04 | -0.58% |
| 2009-07-07 | 7.17 | 7.58 | 6.80 | 6.90 | 272692 | 1923248 | -0.26 | -3.63% |
| 2009-07-06 | 7.06 | 7.23 | 6.78 | 7.16 | 173935 | 1233512 | 0.09 | 1.27% |
| 2009-07-03 | 6.88 | 7.10 | 6.69 | 7.07 | 150586 | 1039075 | 0.18 | 2.61% |
| 2009-07-02 | 6.65 | 7.00 | 6.65 | 6.89 | 173756 | 1184843 | 0.19 | 2.84% |
| 2009-07-01 | 6.60 | 6.83 | 6.50 | 6.70 | 79959 | 538080 | 0.06 | 0.90% |
| 2009-06-30 | 6.58 | 6.71 | 6.45 | 6.64 | 70395 | 461948 | 0.03 | 0.45% |
| 2009-06-29 | 6.78 | 6.83 | 6.59 | 6.61 | 118249 | 789023 | -0.23 | -3.36% |
| 2009-06-26 | 6.76 | 7.09 | 6.73 | 6.84 | 174882 | 1207460 | 0.02 | 0.29% |
| 2009-06-25 | 6.73 | 6.90 | 6.66 | 6.82 | 132629 | 899020 | 0.08 | 1.19% |
| 2009-06-24 | 6.65 | 6.80 | 6.62 | 6.74 | 86452 | 580280 | 0.02 | 0.30% |
| 2009-06-23 | 6.95 | 6.95 | 6.66 | 6.72 | 104945 | 711069 | -0.05 | -0.74% |
| 2009-06-22 | 6.88 | 6.90 | 6.65 | 6.77 | 126712 | 857239 | -0.06 | -0.88% |
| 2009-06-19 | 7.19 | 7.30 | 6.80 | 6.83 | 181253 | 1265918 | -0.29 | -4.07% |
| 2009-06-18 | 7.12 | 7.27 | 7.00 | 7.12 | 148062 | 1054870 | 0.01 | 0.14% |
| 2009-06-17 | 6.97 | 7.15 | 6.82 | 7.11 | 129605 | 907672 | 0.14 | 2.01% |
| 2009-06-16 | 6.91 | 7.27 | 6.69 | 6.97 | 194865 | 1367142 | -0.03 | -0.43% |
| 2009-06-15 | 6.88 | 7.17 | 6.80 | 7.00 | 122403 | 854306 | 0.12 | 1.74% |
| 2009-06-12 | 7.00 | 7.48 | 6.73 | 6.88 | 329474 | 2344699 | -0.28 | -3.91% |
| N 2009-06-11 | 6.48 | 7.16 | 6.38 | 7.16 | 295293 | 2012815 | 0.65 | 9.98% |
| 2009-06-10 | 6.31 | 6.58 | 6.24 | 6.51 | 161826 | 1039002 | 0.09 | 1.40% |
| 2009-06-09 | 6.13 | 6.47 | 6.02 | 6.42 | 192200 | 1203176 | 0.29 | 4.73% |
| 2009-06-08 | 6.18 | 6.32 | 6.00 | 6.13 | 153429 | 939053 | -0.11 | -1.76% |
| 2009-06-05 | 6.64 | 6.64 | 6.16 | 6.24 | 282653 | 1796942 | -0.50 | -7.42% |
| N 2009-06-04 | 6.26 | 6.90 | 6.02 | 6.74 | 375796 | 2405347 | 0.26 | 4.01% |
| 2009-06-03 | 6.13 | 6.50 | 5.93 | 6.48 | 518053 | 3247619 | 0.57 | 9.64% |
| 2009-06-02 | 5.40 | 5.91 | 5.40 | 5.91 | 221191 | 1264421 | 0.54 | 10.06% |
| 2009-06-01 | 5.32 | 5.45 | 5.29 | 5.37 | 71303 | 383062 | 0.10 | 1.90% |
