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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 13.18 | 13.66 | 12.48 | 12.70 | 144068 | 1902293 | -0.40 | -3.05% |
| 2009-11-23 | 13.06 | 13.26 | 13.00 | 13.10 | 87774 | 1150083 | -0.05 | -0.38% |
| 2009-11-20 | 13.32 | 13.45 | 13.06 | 13.15 | 81223 | 1073394 | -0.20 | -1.50% |
| 2009-11-19 | 13.05 | 13.52 | 13.02 | 13.35 | 111548 | 1481384 | 0.27 | 2.06% |
| 2009-11-18 | 13.21 | 13.67 | 13.02 | 13.08 | 126062 | 1678254 | -0.13 | -0.98% |
| 2009-11-17 | 12.82 | 13.26 | 12.57 | 13.21 | 109407 | 1415276 | 0.39 | 3.04% |
| 2009-11-16 | 12.48 | 12.99 | 12.30 | 12.82 | 158055 | 2009078 | 0.47 | 3.81% |
| 2009-11-13 | 11.92 | 12.40 | 11.87 | 12.35 | 123581 | 1506950 | 0.39 | 3.26% |
| 2009-11-12 | 11.90 | 12.15 | 11.85 | 11.96 | 79981 | 957887 | 0.01 | 0.08% |
| 2009-11-11 | 11.65 | 12.13 | 11.60 | 11.95 | 107618 | 1285416 | 0.25 | 2.14% |
| 2009-11-10 | 11.74 | 11.94 | 11.66 | 11.70 | 65520 | 772787 | -0.06 | -0.51% |
| 2009-11-09 | 11.70 | 12.00 | 11.60 | 11.76 | 83509 | 981021 | -0.02 | -0.17% |
| 2009-11-06 | 11.85 | 12.10 | 11.75 | 11.78 | 120389 | 1431353 | -0.18 | -1.50% |
| 2009-11-05 | 11.52 | 12.09 | 11.50 | 11.96 | 177035 | 2091987 | 0.44 | 3.82% |
| 2009-11-04 | 11.58 | 11.66 | 11.31 | 11.52 | 99118 | 1137044 | -0.08 | -0.69% |
| 2009-11-03 | 11.65 | 11.72 | 11.35 | 11.60 | 157214 | 1810785 | 0.05 | 0.43% |
| 2009-11-02 | 10.71 | 11.58 | 10.52 | 11.55 | 186129 | 2110045 | 0.72 | 6.65% |
| 2009-10-30 | 10.94 | 11.06 | 10.70 | 10.83 | 54231 | 590572 | 0.09 | 0.84% |
| 2009-10-29 | 11.01 | 11.25 | 10.64 | 10.74 | 72835 | 793101 | -0.37 | -3.33% |
| 2009-10-28 | 11.29 | 11.46 | 10.88 | 11.11 | 76729 | 851430 | -0.22 | -1.94% |
| 2009-10-27 | 11.19 | 11.65 | 11.03 | 11.33 | 139100 | 1568285 | -0.02 | -0.18% |
| 2009-10-26 | 11.14 | 11.36 | 10.87 | 11.35 | 192370 | 2142164 | 0.31 | 2.81% |
| 2009-10-23 | 10.70 | 11.09 | 10.50 | 11.04 | 142155 | 1554594 | 0.37 | 3.47% |
| 2009-10-22 | 10.40 | 10.79 | 10.25 | 10.67 | 74928 | 792614 | 0.23 | 2.20% |
| 2009-10-21 | 10.82 | 10.82 | 10.42 | 10.44 | 84190 | 892220 | -0.34 | -3.15% |
| 2009-10-20 | 10.99 | 11.06 | 10.62 | 10.78 | 118458 | 1277424 | -0.15 | -1.37% |
| 2009-10-19 | 10.86 | 10.96 | 10.75 | 10.93 | 75452 | 820857 | 0.02 | 0.18% |
| 2009-10-16 | 10.98 | 10.98 | 10.70 | 10.91 | 66572 | 719127 | 0.03 | 0.28% |
| 2009-10-15 | 10.60 | 11.04 | 10.60 | 10.88 | 97953 | 1063561 | 0.30 | 2.84% |
| 2009-10-14 | 10.41 | 10.64 | 10.35 | 10.58 | 71800 | 755167 | 0.23 | 2.22% |
| 2009-10-13 | 10.12 | 10.50 | 10.02 | 10.35 | 44111 | 452610 | 0.24 | 2.37% |
| 2009-10-12 | 10.60 | 10.60 | 10.00 | 10.11 | 52617 | 539057 | -0.28 | -2.69% |
| 2009-10-09 | 10.25 | 10.44 | 10.02 | 10.39 | 60629 | 621326 | 0.47 | 4.74% |
| 2009-09-29 | 10.13 | 10.20 | 9.60 | 9.92 | 78551 | 776661 | -0.23 | -2.27% |
| 2009-09-28 | 10.81 | 10.90 | 10.11 | 10.15 | 105755 | 1104541 | -0.69 | -6.37% |
| 2009-09-25 | 10.74 | 11.07 | 10.60 | 10.84 | 75054 | 814505 | 0.08 | 0.74% |
| N 2009-09-24 | 10.91 | 11.16 | 10.60 | 10.76 | 106575 | 1155359 | -0.31 | -2.80% |
| 2009-09-23 | 11.48 | 11.60 | 10.88 | 11.07 | 162260 | 1804267 | -0.41 | -3.57% |
| N 2009-09-22 | 11.13 | 11.78 | 11.03 | 11.48 | 242101 | 2776647 | 0.34 | 3.05% |
| 2009-09-21 | 10.68 | 11.26 | 10.60 | 11.14 | 167246 | 1840435 | 0.31 | 2.86% |
| 2009-09-18 | 10.76 | 10.97 | 10.50 | 10.83 | 169031 | 1824209 | 0.09 | 0.84% |
| N 2009-09-17 | 10.69 | 10.89 | 10.65 | 10.74 | 123831 | 1329497 | 0.03 | 0.28% |
| 2009-09-16 | 11.00 | 11.00 | 10.50 | 10.71 | 121151 | 1297937 | -0.28 | -2.55% |
| N 2009-09-15 | 11.40 | 11.48 | 10.90 | 10.99 | 137874 | 1518172 | -0.23 | -2.05% |
| N 2009-09-14 | 10.90 | 11.46 | 10.80 | 11.22 | 181127 | 2039151 | 0.32 | 2.94% |
| 2009-09-11 | 10.45 | 11.01 | 10.44 | 10.90 | 187718 | 2026001 | 0.39 | 3.71% |
| 2009-09-10 | 10.62 | 10.87 | 10.38 | 10.51 | 138230 | 1463030 | -0.25 | -2.32% |
| 2009-09-09 | 11.18 | 11.35 | 10.45 | 10.76 | 212839 | 2327149 | -0.20 | -1.82% |
| 2009-09-08 | 11.02 | 11.09 | 10.61 | 10.96 | 191838 | 2079796 | -0.08 | -0.72% |
| 2009-09-07 | 10.84 | 11.50 | 10.75 | 11.04 | 430656 | 4790553 | 0.14 | 1.28% |
| 2009-09-04 | 9.85 | 10.99 | 9.75 | 10.90 | 342804 | 3597835 | 0.91 | 9.11% |
| 2009-09-03 | 9.80 | 10.23 | 9.59 | 9.99 | 234629 | 2332624 | 0.45 | 4.72% |
| 2009-09-02 | 9.15 | 9.60 | 9.03 | 9.54 | 113755 | 1061098 | 0.47 | 5.18% |
| N 2009-09-01 | 9.48 | 9.67 | 8.98 | 9.07 | 141681 | 1312864 | -0.49 | -5.13% |
| N 2009-08-31 | 9.60 | 9.79 | 9.31 | 9.56 | 142251 | 1353539 | -0.21 | -2.15% |
| 2009-08-28 | 10.10 | 10.14 | 9.52 | 9.77 | 174598 | 1700304 | -0.42 | -4.12% |
| 2009-08-27 | 10.30 | 10.58 | 9.98 | 10.19 | 260769 | 2690976 | 0.09 | 0.89% |
| N 2009-08-26 | 10.10 | 10.52 | 9.95 | 10.10 | 231395 | 2360727 | -0.15 | -1.46% |
| 2009-08-25 | 10.07 | 10.40 | 9.70 | 10.25 | 290544 | 2920095 | 0.02 | 0.20% |
| 2009-08-24 | 9.98 | 10.50 | 9.74 | 10.23 | 454903 | 4645086 | 0.38 | 3.86% |
| 2009-08-21 | 9.16 | 10.04 | 9.03 | 9.85 | 379009 | 3660208 | 0.72 | 7.89% |
| 2009-08-20 | 8.70 | 9.17 | 8.55 | 9.13 | 115345 | 1030130 | 0.28 | 3.16% |
| 2009-08-19 | 8.60 | 9.21 | 8.49 | 8.85 | 220353 | 1973313 | 0.36 | 4.24% |
| 2009-08-18 | 8.22 | 8.57 | 8.22 | 8.49 | 82176 | 688857 | 0.20 | 2.41% |
| 2009-08-17 | 8.60 | 8.85 | 8.28 | 8.29 | 82656 | 706851 | -0.34 | -3.94% |
| N 2009-08-14 | 8.76 | 8.96 | 8.55 | 8.63 | 60385 | 530362 | -0.03 | -0.35% |
| 2009-08-13 | 8.65 | 8.76 | 8.53 | 8.66 | 33208 | 287383 | 0.00 | 0.00% |
| 2009-08-12 | 9.17 | 9.17 | 8.58 | 8.66 | 55451 | 489037 | -0.47 | -5.15% |
| 2009-08-11 | 9.10 | 9.20 | 8.97 | 9.13 | 44010 | 401035 | 0.09 | 1.00% |
| 2009-08-10 | 9.01 | 9.11 | 8.89 | 9.04 | 47615 | 427885 | 0.10 | 1.12% |
| 2009-08-07 | 9.00 | 9.18 | 8.89 | 8.94 | 64664 | 584631 | -0.09 | -1.00% |
| 2009-08-06 | 9.15 | 9.16 | 8.85 | 9.03 | 98422 | 886666 | -0.18 | -1.95% |
| 2009-08-05 | 9.16 | 9.34 | 9.03 | 9.21 | 97024 | 889705 | -0.01 | -0.11% |
| 2009-08-04 | 9.34 | 9.39 | 9.12 | 9.22 | 118994 | 1099145 | -0.18 | -1.92% |
| 2009-08-03 | 9.50 | 9.53 | 9.29 | 9.40 | 204278 | 1924357 | 0.24 | 2.62% |
| 2009-07-31 | 8.94 | 9.18 | 8.77 | 9.16 | 92483 | 830848 | 0.33 | 3.74% |
| 2009-07-30 | 8.76 | 8.97 | 8.48 | 8.83 | 100141 | 876532 | 0.10 | 1.15% |
| 2009-07-29 | 9.35 | 9.48 | 8.45 | 8.73 | 140189 | 1275638 | -0.60 | -6.43% |
| 2009-07-28 | 9.54 | 9.54 | 9.20 | 9.33 | 98326 | 915093 | -0.22 | -2.30% |
| 2009-07-27 | 9.48 | 9.65 | 9.28 | 9.55 | 98004 | 927560 | 0.08 | 0.84% |
| 2009-07-24 | 9.51 | 9.66 | 9.10 | 9.47 | 155055 | 1449374 | -0.10 | -1.04% |
| N 2009-07-23 | 9.68 | 9.95 | 9.40 | 9.57 | 148472 | 1424457 | -0.13 | -1.34% |
| N 2009-07-22 | 9.25 | 9.80 | 9.20 | 9.70 | 257607 | 2446763 | 0.47 | 5.09% |
| 2009-07-21 | 8.82 | 9.55 | 8.82 | 9.23 | 247801 | 2305735 | 0.43 | 4.89% |
| 2009-07-20 | 8.68 | 8.94 | 8.68 | 8.80 | 66658 | 586812 | 0.06 | 0.69% |
| 2009-07-17 | 8.88 | 8.90 | 8.68 | 8.74 | 69385 | 609365 | -0.08 | -0.91% |
| N 2009-07-16 | 9.10 | 9.13 | 8.81 | 8.82 | 93586 | 836743 | -0.33 | -3.61% |
| N 2009-07-15 | 8.98 | 9.17 | 8.84 | 9.15 | 129962 | 1162997 | 0.19 | 2.12% |
| N 2009-07-14 | 8.96 | 9.06 | 8.85 | 8.96 | 88573 | 790219 | 0.00 | 0.00% |
| 2009-07-13 | 8.88 | 9.10 | 8.85 | 8.96 | 129752 | 1164372 | 0.04 | 0.45% |
| 2009-07-10 | 8.69 | 9.02 | 8.61 | 8.92 | 178209 | 1585819 | 0.22 | 2.53% |
| 2009-07-09 | 8.52 | 8.71 | 8.47 | 8.70 | 111224 | 955841 | 0.17 | 1.99% |
| 2009-07-08 | 8.54 | 8.59 | 8.40 | 8.53 | 83050 | 705324 | -0.09 | -1.04% |
| 2009-07-07 | 8.22 | 8.69 | 8.18 | 8.62 | 169838 | 1437714 | 0.40 | 4.87% |
| 2009-07-06 | 8.40 | 8.43 | 7.96 | 8.22 | 149825 | 1225365 | -0.23 | -2.72% |
| 2009-07-03 | 8.72 | 8.74 | 8.34 | 8.45 | 187708 | 1595063 | -0.35 | -3.98% |
| 2009-07-02 | 8.72 | 8.85 | 8.52 | 8.80 | 134387 | 1164606 | 0.05 | 0.57% |
| 2009-07-01 | 8.54 | 8.87 | 8.39 | 8.75 | 175834 | 1523699 | 0.20 | 2.34% |
| 2009-06-30 | 8.20 | 8.79 | 8.15 | 8.55 | 209199 | 1795539 | 0.30 | 3.64% |
| 2009-06-29 | 8.35 | 8.38 | 8.14 | 8.25 | 107386 | 886032 | -0.08 | -0.96% |
| 2009-06-26 | 8.07 | 8.48 | 8.06 | 8.33 | 298283 | 2475454 | 0.38 | 4.78% |
| 2009-06-25 | 7.90 | 7.98 | 7.80 | 7.95 | 71218 | 560412 | 0.05 | 0.63% |
| 2009-06-24 | 8.05 | 8.08 | 7.80 | 7.90 | 85389 | 675633 | -0.14 | -1.74% |
| 2009-06-23 | 7.78 | 8.12 | 7.78 | 8.04 | 65995 | 529031 | 0.13 | 1.64% |
| 2009-06-22 | 8.20 | 8.20 | 7.90 | 7.91 | 88462 | 709364 | -0.27 | -3.30% |
| 2009-06-19 | 7.95 | 8.41 | 7.93 | 8.18 | 185843 | 1529031 | 0.27 | 3.41% |
| 2009-06-18 | 7.86 | 7.99 | 7.79 | 7.91 | 66679 | 525344 | 0.06 | 0.76% |
| 2009-06-17 | 7.78 | 7.95 | 7.74 | 7.85 | 37446 | 294396 | 0.07 | 0.90% |
| 2009-06-16 | 7.93 | 8.00 | 7.75 | 7.78 | 60890 | 477165 | -0.21 | -2.63% |
| 2009-06-15 | 7.96 | 8.18 | 7.80 | 7.99 | 65911 | 525969 | 0.04 | 0.50% |
| 2009-06-12 | 8.02 | 8.16 | 7.91 | 7.95 | 71018 | 568453 | -0.06 | -0.75% |
| 2009-06-11 | 8.14 | 8.26 | 7.95 | 8.01 | 84750 | 685928 | -0.15 | -1.84% |
| 2009-06-10 | 8.20 | 8.29 | 8.10 | 8.16 | 91794 | 750900 | -0.03 | -0.37% |
| 2009-06-09 | 8.35 | 8.39 | 8.00 | 8.19 | 107874 | 885198 | -0.16 | -1.92% |
| 2009-06-08 | 8.26 | 8.48 | 8.13 | 8.35 | 148743 | 1234884 | 0.09 | 1.09% |
| 2009-06-05 | 8.00 | 8.35 | 7.92 | 8.26 | 201182 | 1648145 | 0.27 | 3.38% |
| 2009-06-04 | 7.87 | 8.05 | 7.70 | 7.99 | 123264 | 977008 | 0.12 | 1.52% |
| 2009-06-03 | 7.85 | 7.93 | 7.76 | 7.87 | 75041 | 590755 | 0.02 | 0.26% |
| 2009-06-02 | 7.80 | 7.90 | 7.68 | 7.85 | 78114 | 608349 | 0.06 | 0.77% |
| 2009-06-01 | 7.83 | 7.89 | 7.61 | 7.79 | 73407 | 568228 | 0.01 | 0.13% |
| 2009-05-27 | 7.93 | 8.03 | 7.76 | 7.78 | 60131 | 472401 | -0.18 | -2.26% |
| 2009-05-26 | 8.05 | 8.14 | 7.90 | 7.96 | 120419 | 961015 | -0.11 | -1.36% |
| 2009-05-25 | 7.65 | 8.10 | 7.51 | 8.07 | 193153 | 1538988 | 0.29 | 3.73% |
