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 | 11.30 | 11.35 | 10.38 | 10.40 | 375893 | 4085113 | -0.88 | -7.80% |
| 2009-11-23 | 10.85 | 11.40 | 10.71 | 11.28 | 352223 | 3943096 | 0.43 | 3.96% |
| 2009-11-20 | 10.71 | 10.97 | 10.43 | 10.85 | 311284 | 3327017 | 0.12 | 1.12% |
| 2009-11-19 | 10.60 | 10.80 | 10.52 | 10.73 | 201279 | 2144533 | 0.08 | 0.75% |
| 2009-11-18 | 10.91 | 11.09 | 10.58 | 10.65 | 265654 | 2869964 | -0.24 | -2.20% |
| 2009-11-17 | 10.73 | 10.99 | 10.64 | 10.89 | 285651 | 3096495 | 0.23 | 2.16% |
| 2009-11-16 | 10.45 | 10.78 | 10.42 | 10.66 | 310268 | 3308189 | 0.28 | 2.70% |
| 2009-11-13 | 10.41 | 10.49 | 10.10 | 10.38 | 217214 | 2230965 | -0.07 | -0.67% |
| 2009-11-12 | 10.66 | 10.76 | 10.42 | 10.45 | 216583 | 2295048 | -0.18 | -1.69% |
| 2009-11-11 | 10.37 | 10.65 | 10.17 | 10.63 | 250152 | 2602540 | 0.26 | 2.51% |
| 2009-11-10 | 10.42 | 10.54 | 10.27 | 10.37 | 259201 | 2697587 | -0.06 | -0.57% |
| 2009-11-09 | 10.10 | 10.47 | 10.00 | 10.43 | 322553 | 3293687 | 0.29 | 2.86% |
| 2009-11-06 | 10.28 | 10.57 | 10.05 | 10.14 | 275130 | 2829070 | -0.13 | -1.27% |
| 2009-11-05 | 10.36 | 10.48 | 10.15 | 10.27 | 228394 | 2350840 | -0.10 | -0.96% |
| 2009-11-04 | 10.35 | 10.74 | 10.21 | 10.37 | 343185 | 3570480 | -0.05 | -0.48% |
| 2009-11-03 | 10.12 | 11.00 | 9.98 | 10.42 | 497190 | 5185881 | 0.31 | 3.07% |
| 2009-11-02 | 9.33 | 10.16 | 9.23 | 10.11 | 412619 | 4056549 | 0.46 | 4.77% |
| 2009-10-30 | 9.58 | 9.83 | 9.48 | 9.65 | 301562 | 2919102 | 0.20 | 2.12% |
| 2009-10-29 | 9.50 | 9.90 | 9.35 | 9.45 | 419737 | 4023116 | -0.25 | -2.58% |
| 2009-10-28 | 9.10 | 9.72 | 9.07 | 9.70 | 470674 | 4443374 | 0.53 | 5.78% |
| 2009-10-27 | 9.06 | 9.39 | 8.90 | 9.17 | 323961 | 2981814 | 0.05 | 0.55% |
| 2009-10-26 | 9.15 | 9.16 | 8.92 | 9.12 | 197877 | 1791650 | -0.03 | -0.33% |
| 2009-10-23 | 9.00 | 9.30 | 8.97 | 9.15 | 270437 | 2473749 | 0.21 | 2.35% |
| 2009-10-22 | 8.87 | 9.07 | 8.80 | 8.94 | 124637 | 1116660 | 0.03 | 0.34% |
| 2009-10-21 | 9.07 | 9.11 | 8.89 | 8.91 | 181114 | 1627607 | -0.23 | -2.52% |
| 2009-10-20 | 9.03 | 9.19 | 8.92 | 9.14 | 212931 | 1924709 | 0.12 | 1.33% |
| 2009-10-19 | 8.87 | 9.03 | 8.75 | 9.02 | 219255 | 1954738 | 0.14 | 1.58% |
| 2009-10-16 | 9.04 | 9.04 | 8.66 | 8.88 | 179041 | 1573411 | -0.11 | -1.22% |
| 2009-10-15 | 8.68 | 9.04 | 8.68 | 8.99 | 272262 | 2433673 | 0.35 | 4.05% |
| 2009-10-14 | 8.58 | 8.78 | 8.52 | 8.64 | 150524 | 1304133 | 0.12 | 1.41% |
| 2009-10-13 | 8.30 | 8.53 | 8.30 | 8.52 | 87719 | 742183 | 0.14 | 1.67% |
| 2009-10-12 | 8.45 | 8.50 | 8.32 | 8.38 | 104396 | 879282 | -0.06 | -0.71% |
| 2009-10-09 | 8.12 | 8.45 | 8.11 | 8.44 | 113430 | 943882 | 0.45 | 5.63% |
| 2009-09-30 | 7.96 | 8.11 | 7.93 | 7.99 | 89015 | 713476 | 0.06 | 0.76% |
| 2009-09-29 | 8.01 | 8.12 | 7.80 | 7.93 | 109969 | 874053 | -0.07 | -0.88% |
| 2009-09-28 | 8.22 | 8.35 | 7.95 | 8.00 | 105762 | 863226 | -0.21 | -2.56% |
| 2009-09-25 | 8.32 | 8.33 | 8.12 | 8.21 | 106984 | 880384 | -0.14 | -1.68% |
| 2009-09-24 | 8.34 | 8.48 | 8.10 | 8.35 | 147370 | 1226513 | -0.05 | -0.59% |
| 2009-09-23 | 8.88 | 9.00 | 8.26 | 8.40 | 190086 | 1629422 | -0.48 | -5.41% |
| N 2009-09-22 | 9.20 | 9.33 | 8.85 | 8.88 | 150071 | 1364560 | -0.37 | -4.00% |
| N 2009-09-21 | 9.05 | 9.29 | 8.72 | 9.25 | 168543 | 1520435 | 0.06 | 0.65% |
| 2009-09-18 | 9.65 | 9.65 | 9.09 | 9.19 | 242407 | 2276333 | -0.48 | -4.96% |
| N 2009-09-17 | 9.23 | 9.79 | 9.18 | 9.67 | 341086 | 3242336 | 0.48 | 5.22% |
| 2009-09-16 | 9.30 | 9.30 | 8.97 | 9.19 | 175567 | 1606273 | -0.06 | -0.65% |
| 2009-09-15 | 9.28 | 9.40 | 9.18 | 9.25 | 205549 | 1910636 | -0.02 | -0.22% |
| N 2009-09-14 | 9.00 | 9.42 | 8.98 | 9.27 | 226827 | 2083952 | 0.30 | 3.34% |
| 2009-09-11 | 8.85 | 9.10 | 8.81 | 8.97 | 141336 | 1269577 | 0.12 | 1.36% |
| N 2009-09-10 | 8.96 | 9.01 | 8.77 | 8.85 | 131005 | 1164742 | -0.18 | -1.99% |
| N 2009-09-09 | 9.02 | 9.08 | 8.78 | 9.03 | 224544 | 2007471 | 0.06 | 0.67% |
| 2009-09-08 | 8.61 | 9.00 | 8.43 | 8.97 | 237064 | 2065115 | 0.34 | 3.94% |
| 2009-09-07 | 8.66 | 8.86 | 8.55 | 8.63 | 179515 | 1568863 | 0.00 | 0.00% |
| 2009-09-04 | 8.56 | 8.73 | 8.45 | 8.63 | 168852 | 1450460 | 0.04 | 0.47% |
| N 2009-09-03 | 8.07 | 8.68 | 8.07 | 8.59 | 228487 | 1924941 | 0.54 | 6.71% |
| N 2009-09-02 | 8.02 | 8.23 | 7.92 | 8.05 | 116739 | 940912 | -0.05 | -0.62% |
| 2009-09-01 | 8.25 | 8.40 | 7.85 | 8.10 | 193718 | 1573224 | -0.31 | -3.69% |
| 2009-08-31 | 9.16 | 9.16 | 8.41 | 8.41 | 249397 | 2162058 | -0.93 | -9.96% |
| 2009-08-28 | 9.51 | 9.64 | 9.15 | 9.34 | 200027 | 1863979 | -0.29 | -3.01% |
| N 2009-08-27 | 9.34 | 9.74 | 9.21 | 9.63 | 302390 | 2886841 | 0.34 | 3.66% |
| 2009-08-26 | 8.90 | 9.49 | 8.83 | 9.29 | 255008 | 2363793 | 0.31 | 3.45% |
| 2009-08-25 | 9.57 | 9.57 | 8.70 | 8.98 | 271802 | 2449006 | -0.59 | -6.17% |
| 2009-08-24 | 9.48 | 9.67 | 9.36 | 9.57 | 199627 | 1896534 | 0.13 | 1.38% |
| 2009-08-21 | 9.27 | 9.45 | 9.13 | 9.44 | 211674 | 1969561 | 0.23 | 2.50% |
| N 2009-08-20 | 8.88 | 9.28 | 8.83 | 9.21 | 232245 | 2110223 | 0.35 | 3.95% |
| N 2009-08-19 | 9.72 | 9.80 | 8.74 | 8.86 | 234317 | 2154665 | -0.85 | -8.75% |
| N 2009-08-18 | 9.46 | 9.84 | 9.33 | 9.71 | 199200 | 1916596 | 0.10 | 1.04% |
| 2009-08-17 | 9.86 | 10.23 | 9.42 | 9.61 | 259216 | 2537819 | -0.39 | -3.90% |
| 2009-08-14 | 10.75 | 10.75 | 9.97 | 10.00 | 223767 | 2292027 | -0.66 | -6.19% |
| 2009-08-13 | 10.46 | 10.78 | 10.28 | 10.66 | 189598 | 1997106 | 0.20 | 1.91% |
| 2009-08-12 | 11.20 | 11.25 | 10.38 | 10.46 | 224081 | 2407433 | -0.76 | -6.77% |
| 2009-08-11 | 11.70 | 11.70 | 10.98 | 11.22 | 167567 | 1885613 | -0.33 | -2.86% |
| 2009-08-10 | 11.43 | 11.66 | 11.20 | 11.55 | 205179 | 2341070 | 0.20 | 1.76% |
| 2009-08-07 | 12.17 | 12.40 | 11.13 | 11.35 | 271582 | 3192634 | -0.83 | -6.81% |
| 2009-08-06 | 12.50 | 12.85 | 11.90 | 12.18 | 334780 | 4109309 | -0.47 | -3.71% |
| 2009-08-05 | 12.80 | 13.10 | 12.31 | 12.65 | 408994 | 5185334 | -0.30 | -2.32% |
| 2009-08-04 | 11.89 | 13.05 | 11.61 | 12.95 | 762965 | 9504336 | 1.07 | 9.01% |
| 2009-08-03 | 11.39 | 12.12 | 11.26 | 11.88 | 627888 | 7398736 | 0.55 | 4.85% |
| 2009-07-31 | 11.22 | 11.35 | 10.88 | 11.33 | 702513 | 7809024 | 0.13 | 1.16% |
| 2009-07-30 | 11.18 | 11.36 | 10.68 | 11.20 | 653128 | 7234253 | 0.29 | 2.66% |
| 2009-07-29 | 11.60 | 11.80 | 10.20 | 10.91 | 691366 | 7671404 | -0.39 | -3.45% |
| 2009-07-28 | 10.38 | 11.30 | 10.23 | 11.30 | 891240 | 9754835 | 1.04 | 10.14% |
| 2009-07-27 | 10.00 | 10.45 | 10.00 | 10.26 | 403958 | 4143069 | 0.35 | 3.53% |
| 2009-07-24 | 10.23 | 10.40 | 9.63 | 9.91 | 438197 | 4397860 | -0.32 | -3.13% |
| 2009-07-23 | 9.84 | 10.65 | 9.84 | 10.23 | 640650 | 6588396 | 0.44 | 4.49% |
| 2009-07-22 | 9.38 | 9.94 | 9.35 | 9.79 | 462410 | 4503121 | 0.39 | 4.15% |
| 2009-07-21 | 9.85 | 9.89 | 9.38 | 9.40 | 314387 | 3013817 | -0.42 | -4.28% |
| 2009-07-20 | 9.50 | 9.97 | 9.48 | 9.82 | 341803 | 3348010 | 0.32 | 3.37% |
| N 2009-07-17 | 9.58 | 9.66 | 9.40 | 9.50 | 250036 | 2373685 | -0.10 | -1.04% |
| 2009-07-16 | 9.93 | 9.95 | 9.59 | 9.60 | 339843 | 3324897 | -0.30 | -3.03% |
| 2009-07-15 | 9.74 | 9.98 | 9.65 | 9.90 | 342828 | 3364698 | 0.16 | 1.64% |
| 2009-07-14 | 9.71 | 9.82 | 9.60 | 9.74 | 287200 | 2785259 | 0.06 | 0.62% |
| 2009-07-13 | 9.73 | 10.08 | 9.65 | 9.68 | 330943 | 3260009 | -0.15 | -1.53% |
| 2009-07-10 | 9.63 | 10.05 | 9.53 | 9.83 | 623468 | 6173826 | 0.22 | 2.29% |
| N 2009-07-09 | 9.25 | 9.68 | 9.12 | 9.61 | 476826 | 4512320 | 0.36 | 3.89% |
| 2009-07-08 | 9.25 | 9.32 | 9.00 | 9.25 | 350922 | 3213417 | -0.07 | -0.75% |
| 2009-07-07 | 9.35 | 9.53 | 9.25 | 9.32 | 454823 | 4283328 | -0.04 | -0.43% |
| 2009-07-06 | 9.15 | 9.38 | 9.05 | 9.36 | 375477 | 3459000 | 0.27 | 2.97% |
| 2009-07-03 | 8.90 | 9.15 | 8.82 | 9.09 | 260965 | 2354658 | 0.04 | 0.44% |
| N 2009-07-02 | 8.85 | 9.17 | 8.77 | 9.05 | 298568 | 2678350 | 0.23 | 2.61% |
| 2009-07-01 | 8.90 | 8.97 | 8.76 | 8.82 | 189937 | 1675059 | -0.08 | -0.90% |
| 2009-06-30 | 9.18 | 9.20 | 8.85 | 8.90 | 190397 | 1714731 | -0.24 | -2.63% |
| 2009-06-29 | 8.79 | 9.20 | 8.73 | 9.14 | 303370 | 2737781 | 0.37 | 4.22% |
| 2009-06-26 | 8.80 | 8.86 | 8.72 | 8.77 | 113220 | 994569 | -0.02 | -0.23% |
| 2009-06-25 | 8.95 | 8.98 | 8.76 | 8.79 | 132901 | 1174914 | -0.12 | -1.35% |
| 2009-06-24 | 8.70 | 8.92 | 8.70 | 8.91 | 208661 | 1844650 | 0.16 | 1.83% |
| 2009-06-23 | 8.79 | 8.87 | 8.68 | 8.75 | 141479 | 1237331 | -0.13 | -1.46% |
| 2009-06-22 | 8.88 | 9.03 | 8.80 | 8.88 | 245960 | 2192775 | 0.04 | 0.45% |
| 2009-06-19 | 8.89 | 9.02 | 8.79 | 8.84 | 188286 | 1673543 | -0.09 | -1.01% |
| 2009-06-18 | 8.79 | 8.94 | 8.66 | 8.93 | 299020 | 2624818 | 0.15 | 1.71% |
| 2009-06-17 | 8.59 | 8.80 | 8.57 | 8.78 | 193557 | 1687503 | 0.13 | 1.50% |
| 2009-06-16 | 8.81 | 8.86 | 8.54 | 8.65 | 233639 | 2026028 | -0.24 | -2.70% |
| 2009-06-15 | 8.85 | 9.00 | 8.72 | 8.89 | 169671 | 1497084 | -0.04 | -0.45% |
| 2009-06-12 | 9.20 | 9.24 | 8.83 | 8.93 | 194322 | 1756371 | -0.29 | -3.15% |
| 2009-06-11 | 9.39 | 9.39 | 9.20 | 9.22 | 135805 | 1261688 | -0.18 | -1.92% |
| 2009-06-10 | 9.31 | 9.43 | 9.15 | 9.40 | 195619 | 1814712 | 0.09 | 0.97% |
| 2009-06-09 | 9.12 | 9.32 | 9.05 | 9.31 | 152903 | 1401154 | 0.19 | 2.08% |
| 2009-06-08 | 9.36 | 9.37 | 9.05 | 9.12 | 175615 | 1614310 | -0.17 | -1.83% |
| 2009-06-05 | 9.31 | 9.50 | 9.28 | 9.29 | 170665 | 1597703 | -0.06 | -0.64% |
| 2009-06-04 | 9.57 | 9.57 | 9.26 | 9.35 | 206049 | 1929797 | -0.27 | -2.81% |
| 2009-06-03 | 9.58 | 9.67 | 9.33 | 9.62 | 203557 | 1930505 | 0.02 | 0.21% |
| 2009-06-02 | 9.72 | 9.72 | 9.55 | 9.60 | 181836 | 1748985 | 0.03 | 0.31% |
| 2009-06-01 | 9.38 | 9.65 | 9.33 | 9.57 | 215039 | 2042666 | 0.24 | 2.57% |
| 2009-05-27 | 9.50 | 9.53 | 9.15 | 9.33 | 206911 | 1922012 | -0.09 | -0.95% |
| N 2009-05-26 | 9.65 | 9.74 | 9.41 | 9.42 | 191621 | 1833270 | -0.15 | -1.57% |
| 2009-05-25 | 9.39 | 9.60 | 9.09 | 9.57 | 200515 | 1874776 | -0.08 | -0.83% |
