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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 11.15 | 11.17 | 10.33 | 10.42 | 34028 | 366210 | -0.68 | -6.13% |
| 2009-11-25 | 10.99 | 11.20 | 10.65 | 11.10 | 30446 | 332904 | 0.18 | 1.65% |
| 2009-11-24 | 11.93 | 11.93 | 10.82 | 10.92 | 52265 | 597539 | -0.85 | -7.22% |
| 2009-11-23 | 11.40 | 11.87 | 11.36 | 11.77 | 52957 | 616652 | 0.33 | 2.88% |
| 2009-11-20 | 11.47 | 11.74 | 11.35 | 11.44 | 40019 | 459708 | -0.03 | -0.26% |
| 2009-11-19 | 11.47 | 11.55 | 11.28 | 11.47 | 36973 | 421856 | -0.04 | -0.35% |
| 2009-11-18 | 11.14 | 11.53 | 11.14 | 11.51 | 55140 | 626724 | 0.37 | 3.32% |
| 2009-11-17 | 11.21 | 11.29 | 11.09 | 11.14 | 23851 | 266389 | -0.11 | -0.98% |
| 2009-11-16 | 11.09 | 11.30 | 10.98 | 11.25 | 38994 | 435963 | 0.23 | 2.09% |
| 2009-11-13 | 11.08 | 11.28 | 10.67 | 11.02 | 42137 | 462876 | -0.16 | -1.43% |
| 2009-11-12 | 10.87 | 11.25 | 10.72 | 11.18 | 63102 | 698781 | 0.29 | 2.66% |
| 2009-11-11 | 10.80 | 10.90 | 10.60 | 10.89 | 35000 | 376922 | 0.11 | 1.02% |
| 2009-11-10 | 10.60 | 10.86 | 10.50 | 10.78 | 43652 | 468412 | 0.23 | 2.18% |
| 2009-11-09 | 10.44 | 10.58 | 10.38 | 10.55 | 27700 | 290686 | 0.04 | 0.38% |
| 2009-11-06 | 10.76 | 10.99 | 10.50 | 10.51 | 39429 | 422991 | -0.11 | -1.04% |
| 2009-11-05 | 10.42 | 10.65 | 10.38 | 10.62 | 27977 | 294608 | 0.19 | 1.82% |
| 2009-11-04 | 10.44 | 10.54 | 10.28 | 10.43 | 23553 | 245662 | -0.01 | -0.10% |
| 2009-11-03 | 10.22 | 10.60 | 10.20 | 10.44 | 27631 | 288135 | 0.22 | 2.15% |
| 2009-11-02 | 9.80 | 10.25 | 9.62 | 10.22 | 19799 | 198020 | 0.21 | 2.10% |
| 2009-10-30 | 9.90 | 10.20 | 9.81 | 10.01 | 15886 | 159753 | 0.30 | 3.09% |
| 2009-10-29 | 9.99 | 9.99 | 9.65 | 9.71 | 15984 | 156456 | -0.44 | -4.33% |
| 2009-10-28 | 9.96 | 10.17 | 9.85 | 10.15 | 14335 | 143684 | 0.16 | 1.60% |
| 2009-10-27 | 10.31 | 10.33 | 9.98 | 9.99 | 24629 | 249664 | -0.42 | -4.04% |
| 2009-10-26 | 10.54 | 10.58 | 10.36 | 10.41 | 21922 | 229197 | -0.13 | -1.23% |
| 2009-10-23 | 10.27 | 10.66 | 10.27 | 10.54 | 36943 | 389583 | 0.29 | 2.83% |
| 2009-10-22 | 10.33 | 10.40 | 10.17 | 10.25 | 24658 | 253230 | -0.08 | -0.77% |
| 2009-10-21 | 10.54 | 10.63 | 10.31 | 10.33 | 29480 | 308911 | -0.22 | -2.08% |
| 2009-10-20 | 10.58 | 10.59 | 10.35 | 10.55 | 36149 | 377718 | 0.05 | 0.48% |
| 2009-10-19 | 10.40 | 10.66 | 10.25 | 10.50 | 36343 | 381908 | 0.13 | 1.25% |
| 2009-10-16 | 10.39 | 10.48 | 10.10 | 10.37 | 36340 | 372946 | -0.03 | -0.29% |
| 2009-10-15 | 10.01 | 10.48 | 10.01 | 10.40 | 48683 | 502721 | 0.44 | 4.42% |
| 2009-10-14 | 10.06 | 10.24 | 9.91 | 9.96 | 34719 | 350269 | -0.08 | -0.80% |
| 2009-10-13 | 9.80 | 10.18 | 9.73 | 10.04 | 32370 | 322915 | 0.10 | 1.01% |
| 2009-10-12 | 9.49 | 10.18 | 9.30 | 9.94 | 40325 | 391664 | 0.52 | 5.52% |
| 2009-10-09 | 9.09 | 9.44 | 9.09 | 9.42 | 24094 | 223776 | 0.43 | 4.78% |
| 2009-09-30 | 9.20 | 9.29 | 8.97 | 8.99 | 20678 | 188441 | 0.00 | 0.00% |
| 2009-09-29 | 9.85 | 9.85 | 8.85 | 8.99 | 37413 | 344101 | -0.81 | -8.27% |
| 2009-09-28 | 10.17 | 10.25 | 9.60 | 9.80 | 44182 | 440974 | -0.60 | -5.77% |
| N 2009-09-25 | 11.50 | 11.55 | 10.40 | 10.40 | 55497 | 591863 | -1.15 | -9.96% |
| N 2009-09-23 | 11.20 | 12.25 | 10.55 | 11.55 | 166395 | 1870683 | 0.33 | 2.94% |
| 2009-09-22 | 10.80 | 11.22 | 10.66 | 11.22 | 107360 | 1198181 | 1.02 | 10.00% |
| 2009-09-21 | 9.60 | 10.44 | 9.60 | 10.20 | 22248 | 222612 | 0.44 | 4.51% |
| 2009-09-18 | 10.30 | 10.33 | 9.72 | 9.76 | 26385 | 265900 | -0.49 | -4.78% |
| 2009-09-17 | 9.95 | 10.30 | 9.95 | 10.25 | 27257 | 277848 | 0.30 | 3.02% |
| 2009-09-16 | 10.05 | 10.14 | 9.85 | 9.95 | 18040 | 179287 | -0.16 | -1.58% |
| 2009-09-15 | 10.07 | 10.17 | 9.90 | 10.11 | 25223 | 253457 | 0.11 | 1.10% |
| 2009-09-14 | 9.81 | 10.07 | 9.81 | 10.00 | 18069 | 180020 | 0.22 | 2.25% |
| 2009-09-11 | 9.62 | 9.99 | 9.55 | 9.78 | 15696 | 153934 | 0.16 | 1.66% |
| 2009-09-10 | 9.83 | 9.87 | 9.60 | 9.62 | 11710 | 113512 | -0.20 | -2.04% |
| 2009-09-09 | 10.01 | 10.05 | 9.66 | 9.82 | 24987 | 245382 | -0.19 | -1.90% |
| 2009-09-08 | 9.71 | 10.34 | 9.68 | 10.01 | 56383 | 560814 | -0.19 | -1.86% |
| 2009-09-07 | 9.25 | 10.25 | 9.19 | 10.20 | 47807 | 460508 | 0.86 | 9.21% |
| 2009-09-04 | 8.90 | 9.46 | 8.90 | 9.34 | 22394 | 206790 | 0.32 | 3.55% |
| 2009-09-03 | 8.55 | 9.05 | 8.55 | 9.02 | 14845 | 132552 | 0.40 | 4.64% |
| 2009-09-02 | 8.66 | 8.75 | 8.46 | 8.62 | 7701 | 66213 | -0.02 | -0.23% |
| 2009-09-01 | 8.68 | 8.87 | 8.48 | 8.64 | 11274 | 97600 | 0.06 | 0.70% |
| 2009-08-31 | 9.35 | 9.35 | 8.54 | 8.58 | 22296 | 198758 | -0.91 | -9.59% |
| 2009-08-28 | 9.55 | 9.67 | 9.35 | 9.49 | 13625 | 129527 | -0.05 | -0.52% |
| 2009-08-27 | 9.50 | 9.66 | 9.33 | 9.54 | 17518 | 166627 | 0.04 | 0.42% |
| 2009-08-26 | 9.22 | 9.66 | 9.10 | 9.50 | 21010 | 198777 | 0.28 | 3.04% |
| 2009-08-25 | 9.66 | 9.68 | 9.00 | 9.22 | 23311 | 215985 | -0.50 | -5.14% |
| N 2009-08-24 | 9.70 | 9.84 | 9.31 | 9.72 | 26272 | 251565 | -0.01 | -0.10% |
| 2009-08-21 | 9.00 | 9.75 | 8.95 | 9.73 | 23444 | 219162 | 0.68 | 7.51% |
| 2009-08-20 | 8.80 | 9.08 | 8.68 | 9.05 | 16015 | 143575 | 0.32 | 3.67% |
| 2009-08-19 | 9.17 | 9.28 | 8.68 | 8.73 | 14700 | 131236 | -0.44 | -4.80% |
| 2009-08-18 | 8.72 | 9.22 | 8.72 | 9.17 | 14683 | 132771 | 0.31 | 3.50% |
| 2009-08-17 | 9.48 | 9.69 | 8.85 | 8.86 | 22293 | 205254 | -0.96 | -9.78% |
| 2009-08-14 | 10.38 | 10.42 | 9.80 | 9.82 | 19393 | 195597 | -0.51 | -4.94% |
| 2009-08-13 | 10.27 | 10.46 | 10.11 | 10.33 | 17771 | 182699 | 0.09 | 0.88% |
| 2009-08-12 | 10.81 | 10.84 | 10.17 | 10.24 | 33561 | 350837 | -0.55 | -5.10% |
| 2009-08-11 | 10.96 | 11.05 | 10.71 | 10.79 | 25908 | 280245 | -0.18 | -1.64% |
| 2009-08-10 | 10.72 | 11.11 | 10.72 | 10.97 | 36578 | 398435 | 0.29 | 2.71% |
| 2009-08-07 | 11.30 | 11.51 | 10.62 | 10.68 | 83962 | 935408 | -1.00 | -8.56% |
| 2009-08-06 | 11.89 | 12.46 | 11.61 | 11.68 | 193980 | 2346013 | 0.33 | 2.91% |
| 2009-08-05 | 10.94 | 11.46 | 10.54 | 11.35 | 60930 | 670653 | 0.36 | 3.28% |
| 2009-08-04 | 10.80 | 11.03 | 10.47 | 10.99 | 39165 | 419785 | 0.25 | 2.33% |
| 2009-08-03 | 10.52 | 10.75 | 10.52 | 10.74 | 27165 | 289318 | 0.23 | 2.19% |
| 2009-07-31 | 10.18 | 10.53 | 10.15 | 10.51 | 25970 | 269560 | 0.35 | 3.44% |
| 2009-07-30 | 10.38 | 10.57 | 9.88 | 10.16 | 38420 | 389667 | -0.06 | -0.59% |
| 2009-07-29 | 11.32 | 11.32 | 10.22 | 10.22 | 41335 | 447348 | -1.13 | -9.96% |
| 2009-07-28 | 11.04 | 11.38 | 10.85 | 11.35 | 44931 | 497801 | 0.32 | 2.90% |
| 2009-07-27 | 10.87 | 11.05 | 10.82 | 11.03 | 28320 | 310091 | 0.16 | 1.47% |
| 2009-07-24 | 11.16 | 11.25 | 10.74 | 10.87 | 34639 | 380360 | -0.28 | -2.51% |
| 2009-07-23 | 11.07 | 11.32 | 10.97 | 11.15 | 27784 | 310341 | 0.07 | 0.63% |
| 2009-07-22 | 10.98 | 11.16 | 10.88 | 11.08 | 37129 | 409134 | 0.01 | 0.09% |
| 2009-07-21 | 11.63 | 11.63 | 11.03 | 11.07 | 47686 | 538506 | -0.56 | -4.82% |
| 2009-07-20 | 11.03 | 11.75 | 10.96 | 11.63 | 70783 | 811243 | 0.63 | 5.73% |
| 2009-07-17 | 11.07 | 11.29 | 10.80 | 11.00 | 40590 | 447871 | -0.18 | -1.61% |
| 2009-07-16 | 11.40 | 11.50 | 11.16 | 11.18 | 39853 | 451408 | -0.13 | -1.15% |
| 2009-07-15 | 11.43 | 11.46 | 11.20 | 11.31 | 44201 | 500148 | -0.09 | -0.79% |
| 2009-07-14 | 11.10 | 11.42 | 11.06 | 11.40 | 46969 | 530666 | 0.32 | 2.89% |
| 2009-07-13 | 11.09 | 11.30 | 11.00 | 11.08 | 30608 | 340561 | -0.04 | -0.36% |
| 2009-07-10 | 11.27 | 11.35 | 11.02 | 11.12 | 37075 | 414196 | -0.14 | -1.24% |
| 2009-07-09 | 10.91 | 11.33 | 10.80 | 11.26 | 46398 | 514001 | 0.37 | 3.40% |
| 2009-07-08 | 10.70 | 11.04 | 10.67 | 10.89 | 31032 | 336139 | -0.02 | -0.18% |
| 2009-07-07 | 10.93 | 11.10 | 10.65 | 10.91 | 31570 | 344228 | 0.07 | 0.65% |
| 2009-07-06 | 11.28 | 11.30 | 10.78 | 10.84 | 62992 | 688325 | -0.46 | -4.07% |
| 2009-07-03 | 11.18 | 11.48 | 11.12 | 11.30 | 43506 | 492155 | -0.19 | -1.65% |
| 2009-07-02 | 11.69 | 11.73 | 10.99 | 11.49 | 79712 | 902066 | -0.22 | -1.88% |
| 2009-07-01 | 11.10 | 11.76 | 11.03 | 11.71 | 91319 | 1041267 | 0.42 | 3.72% |
| 2009-06-30 | 10.45 | 11.48 | 10.40 | 11.29 | 83705 | 913927 | 0.76 | 7.22% |
| 2009-06-29 | 10.56 | 10.99 | 10.30 | 10.53 | 71028 | 756928 | 0.11 | 1.06% |
| 2009-06-26 | 10.14 | 10.55 | 10.04 | 10.42 | 77522 | 801198 | 0.20 | 1.96% |
| 2009-06-25 | 9.96 | 10.32 | 9.75 | 10.22 | 58480 | 588475 | 0.32 | 3.23% |
| 2009-06-24 | 9.78 | 9.99 | 9.70 | 9.90 | 23667 | 233452 | 0.04 | 0.41% |
| 2009-06-23 | 9.72 | 9.95 | 9.60 | 9.86 | 22026 | 216774 | 0.08 | 0.82% |
| 2009-06-22 | 9.92 | 10.00 | 9.70 | 9.78 | 26200 | 258180 | -0.06 | -0.61% |
| 2009-06-19 | 10.09 | 10.10 | 9.80 | 9.84 | 40119 | 396415 | -0.25 | -2.48% |
| 2009-06-18 | 10.23 | 10.47 | 9.98 | 10.09 | 45712 | 464053 | -0.07 | -0.69% |
| 2009-06-17 | 10.10 | 10.28 | 9.88 | 10.16 | 49755 | 500435 | -0.02 | -0.20% |
| 2009-06-16 | 9.70 | 10.36 | 9.65 | 10.18 | 79597 | 804422 | 0.37 | 3.77% |
| 2009-06-15 | 9.37 | 9.82 | 9.32 | 9.81 | 40354 | 390334 | 0.36 | 3.81% |
| 2009-06-12 | 9.42 | 9.77 | 9.25 | 9.45 | 34814 | 331309 | 0.04 | 0.42% |
| 2009-06-11 | 9.70 | 9.79 | 9.39 | 9.41 | 32088 | 307431 | -0.34 | -3.49% |
| 2009-06-10 | 9.25 | 9.98 | 9.17 | 9.75 | 62270 | 604422 | 0.45 | 4.84% |
| 2009-06-09 | 9.28 | 9.38 | 9.05 | 9.30 | 25339 | 232885 | -0.08 | -0.85% |
| 2009-06-08 | 9.21 | 9.50 | 9.11 | 9.38 | 27412 | 255446 | 0.10 | 1.08% |
| 2009-06-05 | 9.60 | 9.72 | 9.25 | 9.28 | 30470 | 288137 | -0.32 | -3.33% |
| 2009-06-04 | 9.80 | 9.80 | 9.42 | 9.60 | 36139 | 347001 | -0.30 | -3.03% |
| 2009-06-03 | 9.37 | 9.95 | 9.26 | 9.90 | 60997 | 593858 | 0.55 | 5.88% |
| 2009-06-02 | 9.45 | 9.48 | 9.26 | 9.35 | 31154 | 290716 | 0.01 | 0.11% |
| 2009-06-01 | 9.11 | 9.45 | 9.11 | 9.34 | 32120 | 299600 | 0.29 | 3.20% |
| 2009-05-27 | 9.15 | 9.26 | 8.90 | 9.05 | 25518 | 231504 | -0.07 | -0.77% |
| 2009-05-26 | 9.29 | 9.54 | 9.10 | 9.12 | 25053 | 234048 | -0.18 | -1.94% |
