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 | 0.00 | 0.00 | 0.00 | 10.76 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-26 | 11.67 | 11.74 | 10.66 | 10.76 | 139161 | 1570895 | -0.72 | -6.27% |
| 2009-11-25 | 11.14 | 11.55 | 11.10 | 11.48 | 106923 | 1209605 | 0.36 | 3.24% |
| 2009-11-24 | 12.04 | 12.04 | 11.10 | 11.12 | 169126 | 1967047 | -0.87 | -7.26% |
| 2009-11-23 | 12.02 | 12.33 | 11.80 | 11.99 | 128329 | 1537347 | 0.04 | 0.34% |
| 2009-11-20 | 11.82 | 12.14 | 11.70 | 11.95 | 138489 | 1655721 | 0.10 | 0.84% |
| 2009-11-19 | 11.39 | 11.98 | 11.28 | 11.85 | 185042 | 2155945 | 0.56 | 4.96% |
| 2009-11-18 | 11.41 | 11.55 | 11.25 | 11.29 | 85504 | 973855 | -0.12 | -1.05% |
| 2009-11-17 | 11.64 | 11.64 | 11.32 | 11.41 | 112253 | 1285689 | -0.15 | -1.30% |
| 2009-11-16 | 11.33 | 11.60 | 11.25 | 11.56 | 183531 | 2101272 | 0.28 | 2.48% |
| 2009-11-13 | 11.15 | 11.39 | 11.00 | 11.28 | 85219 | 951653 | 0.09 | 0.80% |
| 2009-11-12 | 11.31 | 11.39 | 11.10 | 11.19 | 74576 | 841067 | -0.16 | -1.41% |
| 2009-11-11 | 11.60 | 11.60 | 11.20 | 11.35 | 121516 | 1377733 | -0.25 | -2.15% |
| 2009-11-10 | 11.65 | 11.85 | 11.53 | 11.60 | 113800 | 1325020 | 0.00 | 0.00% |
| 2009-11-09 | 11.33 | 11.73 | 11.30 | 11.60 | 148394 | 1714444 | 0.27 | 2.38% |
| 2009-11-06 | 11.41 | 11.65 | 11.25 | 11.33 | 148059 | 1698725 | 0.05 | 0.44% |
| 2009-11-05 | 11.25 | 11.43 | 11.01 | 11.28 | 95659 | 1071919 | 0.00 | 0.00% |
| 2009-11-04 | 11.19 | 11.58 | 11.16 | 11.28 | 97932 | 1109519 | 0.09 | 0.80% |
| 2009-11-03 | 11.37 | 11.52 | 11.13 | 11.19 | 134168 | 1514507 | -0.09 | -0.80% |
| 2009-11-02 | 10.47 | 11.36 | 10.31 | 11.28 | 183740 | 2030594 | 0.67 | 6.32% |
| 2009-10-30 | 10.22 | 11.09 | 10.22 | 10.61 | 183200 | 1952910 | 0.52 | 5.15% |
| 2009-10-29 | 9.93 | 10.14 | 9.75 | 10.09 | 55041 | 548913 | -0.02 | -0.20% |
| 2009-10-28 | 9.90 | 10.17 | 9.78 | 10.11 | 68769 | 687085 | 0.19 | 1.92% |
| 2009-10-27 | 10.44 | 10.44 | 9.90 | 9.92 | 81095 | 819940 | -0.58 | -5.52% |
| 2009-10-26 | 10.19 | 10.63 | 10.19 | 10.50 | 102831 | 1070425 | 0.26 | 2.54% |
| 2009-10-23 | 9.99 | 10.33 | 9.90 | 10.24 | 81620 | 830385 | 0.29 | 2.92% |
| 2009-10-22 | 10.00 | 10.08 | 9.86 | 9.95 | 42193 | 420215 | -0.10 | -0.99% |
| 2009-10-21 | 10.00 | 10.10 | 9.91 | 10.05 | 55921 | 559740 | 0.02 | 0.20% |
| 2009-10-20 | 9.88 | 10.13 | 9.76 | 10.03 | 59879 | 596205 | 0.21 | 2.14% |
| 2009-10-19 | 9.60 | 9.85 | 9.46 | 9.82 | 50474 | 489962 | 0.24 | 2.50% |
| 2009-10-16 | 9.50 | 9.63 | 9.41 | 9.58 | 34921 | 331570 | 0.04 | 0.42% |
| 2009-10-15 | 9.38 | 9.64 | 9.30 | 9.54 | 60497 | 576279 | 0.22 | 2.36% |
| 2009-10-14 | 9.37 | 9.46 | 9.25 | 9.32 | 42307 | 395966 | 0.04 | 0.43% |
| 2009-10-13 | 9.00 | 9.30 | 8.99 | 9.28 | 29066 | 267030 | 0.21 | 2.31% |
| 2009-10-12 | 9.08 | 9.19 | 8.96 | 9.07 | 29118 | 264349 | -0.01 | -0.11% |
| 2009-10-09 | 8.60 | 9.20 | 8.60 | 9.08 | 39003 | 348857 | 0.61 | 7.20% |
| 2009-09-30 | 8.59 | 8.63 | 8.40 | 8.47 | 28177 | 240480 | 0.08 | 0.95% |
| 2009-09-29 | 8.81 | 8.90 | 8.34 | 8.39 | 61243 | 523264 | -0.38 | -4.33% |
| 2009-09-28 | 9.30 | 9.30 | 8.74 | 8.77 | 42896 | 387130 | -0.35 | -3.84% |
| 2009-09-25 | 9.23 | 9.32 | 9.08 | 9.12 | 30666 | 281824 | -0.22 | -2.35% |
| 2009-09-24 | 9.30 | 9.39 | 8.87 | 9.34 | 65626 | 603010 | -0.04 | -0.43% |
| 2009-09-23 | 9.85 | 10.05 | 9.30 | 9.38 | 61601 | 594370 | -0.53 | -5.35% |
| 2009-09-22 | 10.20 | 10.45 | 9.90 | 9.91 | 64394 | 654659 | -0.42 | -4.07% |
| 2009-09-21 | 10.01 | 10.35 | 9.73 | 10.33 | 74842 | 753646 | 0.15 | 1.47% |
| 2009-09-18 | 10.26 | 10.78 | 10.14 | 10.18 | 152886 | 1603491 | -0.08 | -0.78% |
| N 2009-09-17 | 10.13 | 10.44 | 10.13 | 10.26 | 77416 | 797890 | 0.07 | 0.69% |
| 2009-09-16 | 10.24 | 10.32 | 9.97 | 10.19 | 98650 | 999585 | -0.20 | -1.93% |
| 2009-09-15 | 10.24 | 10.69 | 9.98 | 10.39 | 113287 | 1150387 | 0.09 | 0.87% |
| 2009-09-14 | 9.90 | 10.39 | 9.81 | 10.30 | 87228 | 888453 | 0.38 | 3.83% |
| 2009-09-11 | 9.65 | 10.07 | 9.56 | 9.92 | 83703 | 824634 | 0.25 | 2.58% |
| 2009-09-10 | 9.68 | 9.76 | 9.41 | 9.67 | 69401 | 666558 | -0.09 | -0.92% |
| 2009-09-09 | 9.47 | 9.88 | 9.20 | 9.76 | 126490 | 1215193 | 0.30 | 3.17% |
| 2009-09-08 | 9.08 | 9.48 | 8.95 | 9.46 | 86209 | 799952 | 0.32 | 3.50% |
| 2009-09-07 | 9.04 | 9.27 | 8.91 | 9.14 | 68022 | 619883 | 0.10 | 1.11% |
| 2009-09-04 | 8.98 | 9.14 | 8.76 | 9.04 | 74251 | 663550 | 0.01 | 0.11% |
| 2009-09-03 | 8.40 | 9.18 | 8.35 | 9.03 | 96650 | 848818 | 0.63 | 7.50% |
| 2009-09-02 | 8.41 | 8.58 | 8.22 | 8.40 | 39702 | 332458 | 0.00 | 0.00% |
| 2009-09-01 | 8.49 | 8.68 | 8.36 | 8.40 | 40123 | 341000 | -0.09 | -1.06% |
| 2009-08-31 | 9.31 | 9.31 | 8.46 | 8.49 | 73564 | 648673 | -0.91 | -9.68% |
| 2009-08-28 | 9.65 | 9.68 | 9.28 | 9.40 | 55255 | 519115 | -0.20 | -2.08% |
| 2009-08-27 | 9.50 | 9.79 | 9.31 | 9.60 | 80290 | 770457 | 0.05 | 0.52% |
| 2009-08-26 | 9.18 | 9.59 | 9.05 | 9.55 | 84274 | 794543 | 0.36 | 3.92% |
| 2009-08-25 | 9.40 | 9.48 | 8.90 | 9.19 | 91602 | 838817 | -0.37 | -3.87% |
| 2009-08-24 | 9.33 | 9.68 | 9.20 | 9.56 | 95226 | 905304 | 0.22 | 2.35% |
| 2009-08-21 | 9.06 | 9.34 | 8.85 | 9.34 | 80998 | 742890 | 0.26 | 2.86% |
| N 2009-08-20 | 8.80 | 9.15 | 8.72 | 9.08 | 62112 | 555974 | 0.36 | 4.13% |
| 2009-08-19 | 9.45 | 9.48 | 8.68 | 8.72 | 76469 | 694127 | -0.74 | -7.82% |
| 2009-08-18 | 9.03 | 9.58 | 8.99 | 9.46 | 62158 | 576596 | 0.19 | 2.05% |
| 2009-08-17 | 9.61 | 10.07 | 9.20 | 9.27 | 124506 | 1210141 | -0.54 | -5.50% |
| 2009-08-14 | 10.91 | 11.00 | 9.81 | 9.81 | 146828 | 1495463 | -1.09 | -10.00% |
| N 2009-08-13 | 11.24 | 11.33 | 10.69 | 10.90 | 95974 | 1042986 | -0.28 | -2.50% |
| 2009-08-12 | 11.40 | 11.62 | 11.10 | 11.18 | 150043 | 1699784 | -0.14 | -1.24% |
| N 2009-08-11 | 11.90 | 12.21 | 11.29 | 11.32 | 187937 | 2189890 | -0.60 | -5.03% |
| 2009-08-10 | 11.92 | 12.47 | 11.62 | 11.92 | 265514 | 3183506 | 0.03 | 0.25% |
| 2009-08-07 | 11.08 | 12.23 | 11.07 | 11.89 | 516272 | 6123534 | 0.76 | 6.83% |
| N 2009-08-06 | 11.20 | 11.49 | 10.81 | 11.13 | 175670 | 1957049 | -0.20 | -1.76% |
| 2009-08-05 | 11.18 | 11.63 | 11.03 | 11.33 | 238749 | 2711152 | 0.15 | 1.34% |
| 2009-08-04 | 11.15 | 11.42 | 10.91 | 11.18 | 276470 | 3095579 | 0.13 | 1.18% |
| 2009-08-03 | 10.15 | 11.10 | 10.15 | 11.05 | 220517 | 2367051 | 0.87 | 8.55% |
| 2009-07-31 | 9.94 | 10.20 | 9.80 | 10.18 | 133367 | 1336823 | 0.32 | 3.25% |
| 2009-07-30 | 10.18 | 10.37 | 9.50 | 9.86 | 159689 | 1574448 | -0.24 | -2.38% |
| 2009-07-29 | 10.91 | 11.24 | 9.82 | 10.10 | 190291 | 2037341 | -0.82 | -7.51% |
| 2009-07-28 | 10.88 | 10.92 | 10.66 | 10.92 | 155585 | 1679812 | -0.01 | -0.09% |
| 2009-07-27 | 10.95 | 11.30 | 10.91 | 10.93 | 227332 | 2517773 | 0.07 | 0.65% |
| 2009-07-24 | 10.70 | 10.94 | 10.55 | 10.86 | 221563 | 2385655 | 0.16 | 1.50% |
| 2009-07-23 | 10.50 | 10.78 | 10.45 | 10.70 | 135884 | 1444472 | 0.19 | 1.81% |
| 2009-07-22 | 10.30 | 10.56 | 10.30 | 10.51 | 119648 | 1249646 | 0.17 | 1.64% |
| 2009-07-21 | 10.71 | 10.90 | 10.30 | 10.34 | 157318 | 1678123 | -0.34 | -3.18% |
| 2009-07-20 | 10.41 | 10.93 | 10.39 | 10.68 | 159597 | 1701003 | 0.32 | 3.09% |
| 2009-07-17 | 10.34 | 10.49 | 10.28 | 10.36 | 91526 | 949953 | 0.01 | 0.10% |
| 2009-07-16 | 10.60 | 10.65 | 10.33 | 10.35 | 140856 | 1467429 | -0.20 | -1.90% |
| 2009-07-15 | 10.76 | 10.85 | 10.55 | 10.55 | 168753 | 1805178 | -0.13 | -1.22% |
| 2009-07-14 | 10.50 | 10.75 | 10.44 | 10.68 | 141763 | 1503463 | 0.25 | 2.40% |
| 2009-07-13 | 10.48 | 10.65 | 10.37 | 10.43 | 145203 | 1524434 | 0.02 | 0.19% |
| 2009-07-10 | 10.60 | 10.80 | 10.37 | 10.41 | 234702 | 2480923 | -0.37 | -3.43% |
| 2009-07-09 | 10.20 | 11.11 | 10.19 | 10.78 | 422984 | 4445259 | 0.68 | 6.73% |
| 2009-07-08 | 9.93 | 10.12 | 9.88 | 10.10 | 75747 | 756466 | 0.13 | 1.30% |
| 2009-07-07 | 10.19 | 10.19 | 9.91 | 9.97 | 81773 | 818849 | -0.20 | -1.97% |
| 2009-07-06 | 10.01 | 10.37 | 9.93 | 10.17 | 141568 | 1434791 | 0.16 | 1.60% |
| 2009-07-03 | 9.86 | 10.10 | 9.80 | 10.01 | 77113 | 769951 | 0.11 | 1.11% |
| 2009-07-02 | 9.92 | 9.99 | 9.72 | 9.90 | 65577 | 646439 | -0.02 | -0.20% |
| 2009-07-01 | 10.00 | 10.12 | 9.90 | 9.92 | 70458 | 702814 | -0.15 | -1.49% |
| 2009-06-30 | 10.05 | 10.17 | 9.80 | 10.07 | 71536 | 715588 | 0.03 | 0.30% |
| 2009-06-29 | 10.16 | 10.20 | 9.70 | 10.04 | 66766 | 664975 | -0.06 | -0.59% |
| 2009-06-26 | 9.92 | 10.30 | 9.87 | 10.10 | 121132 | 1227510 | 0.17 | 1.71% |
| 2009-06-25 | 9.91 | 9.97 | 9.70 | 9.93 | 56327 | 553727 | -0.07 | -0.70% |
| 2009-06-24 | 9.70 | 10.00 | 9.58 | 10.00 | 77919 | 756790 | 0.29 | 2.99% |
| 2009-06-23 | 9.81 | 9.91 | 9.65 | 9.71 | 65420 | 638305 | -0.28 | -2.80% |
| 2009-06-22 | 10.40 | 10.58 | 9.93 | 9.99 | 101743 | 1031452 | -0.37 | -3.57% |
| 2009-06-19 | 10.50 | 10.67 | 10.24 | 10.36 | 115808 | 1206062 | -0.21 | -1.99% |
| N 2009-06-18 | 9.90 | 10.72 | 9.90 | 10.57 | 253715 | 2600684 | 0.78 | 7.97% |
| 2009-06-17 | 9.52 | 9.82 | 9.41 | 9.79 | 66182 | 639077 | 0.17 | 1.77% |
| 2009-06-16 | 9.58 | 9.78 | 9.45 | 9.62 | 59533 | 573092 | -0.07 | -0.72% |
| 2009-06-15 | 9.50 | 9.69 | 9.46 | 9.69 | 38387 | 367037 | 0.02 | 0.21% |
| 2009-06-12 | 9.78 | 9.90 | 9.33 | 9.67 | 70969 | 681229 | -0.17 | -1.73% |
| 2009-06-11 | 9.97 | 10.09 | 9.78 | 9.84 | 76032 | 753783 | -0.13 | -1.30% |
| 2009-06-10 | 9.76 | 10.10 | 9.72 | 9.97 | 134704 | 1340815 | 0.19 | 1.94% |
| 2009-06-09 | 9.69 | 9.84 | 9.35 | 9.78 | 84175 | 810240 | 0.09 | 0.93% |
| 2009-06-08 | 9.65 | 9.85 | 9.40 | 9.69 | 74848 | 722552 | 0.05 | 0.52% |
| 2009-06-05 | 9.60 | 9.67 | 9.35 | 9.64 | 130632 | 1241477 | 0.10 | 1.05% |
| 2009-06-04 | 9.82 | 9.90 | 9.24 | 9.54 | 164837 | 1563912 | -0.27 | -2.75% |
| 2009-06-03 | 9.91 | 10.13 | 9.77 | 9.81 | 104166 | 1030422 | -0.13 | -1.31% |
| 2009-06-02 | 9.91 | 10.15 | 9.70 | 9.94 | 132289 | 1318361 | 0.04 | 0.40% |
| 2009-06-01 | 9.98 | 10.05 | 9.70 | 9.90 | 110738 | 1084100 | 0.04 | 0.41% |
