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 | 14.20 | 14.65 | 13.80 | 13.92 | 147306 | 2104703 | -0.29 | -2.04% |
| 2009-11-23 | 14.25 | 14.25 | 13.90 | 14.21 | 113463 | 1593748 | -0.06 | -0.42% |
| 2009-11-20 | 14.12 | 14.49 | 13.75 | 14.27 | 174710 | 2465748 | 0.01 | 0.07% |
| 2009-11-19 | 14.09 | 14.38 | 13.90 | 14.26 | 188089 | 2655300 | -0.22 | -1.52% |
| 2009-11-18 | 14.51 | 15.39 | 14.31 | 14.48 | 341714 | 5061431 | 0.49 | 3.50% |
| 2009-11-11 | 14.90 | 15.13 | 13.73 | 13.99 | 384133 | 5483703 | -0.13 | -0.92% |
| 2009-11-10 | 13.40 | 14.12 | 13.18 | 14.12 | 219661 | 3027081 | 1.28 | 9.97% |
| 2009-11-09 | 12.00 | 12.84 | 12.00 | 12.84 | 327456 | 4119857 | 1.17 | 10.03% |
| 2009-11-06 | 11.15 | 11.89 | 11.10 | 11.67 | 163729 | 1877577 | 0.60 | 5.42% |
| 2009-11-05 | 11.05 | 11.24 | 11.00 | 11.07 | 71317 | 792983 | 0.03 | 0.27% |
| 2009-11-04 | 11.24 | 11.24 | 10.92 | 11.04 | 78710 | 869117 | -0.13 | -1.16% |
| 2009-11-03 | 11.28 | 11.46 | 10.98 | 11.17 | 121353 | 1356078 | -0.07 | -0.62% |
| 2009-11-02 | 10.52 | 11.25 | 10.40 | 11.24 | 140816 | 1548656 | 0.49 | 4.56% |
| 2009-10-30 | 10.30 | 10.85 | 10.25 | 10.75 | 100029 | 1061216 | 0.50 | 4.88% |
| 2009-10-29 | 10.00 | 10.45 | 9.95 | 10.25 | 73972 | 761282 | 0.04 | 0.39% |
| 2009-10-28 | 10.10 | 10.30 | 9.95 | 10.21 | 40029 | 404221 | 0.09 | 0.89% |
| 2009-10-27 | 10.50 | 10.50 | 10.10 | 10.12 | 61233 | 627905 | -0.53 | -4.98% |
| 2009-10-23 | 10.53 | 10.92 | 10.45 | 10.65 | 99787 | 1071740 | 0.24 | 2.31% |
| 2009-10-22 | 10.54 | 10.65 | 10.35 | 10.41 | 65843 | 689235 | -0.11 | -1.05% |
| 2009-10-21 | 10.73 | 11.00 | 10.50 | 10.52 | 109698 | 1185659 | -0.18 | -1.68% |
| 2009-10-20 | 10.70 | 10.78 | 10.50 | 10.70 | 86752 | 920319 | 0.00 | 0.00% |
| 2009-10-19 | 10.25 | 10.80 | 10.20 | 10.70 | 151677 | 1607823 | 0.50 | 4.90% |
| 2009-10-16 | 9.96 | 10.20 | 9.76 | 10.20 | 56766 | 568733 | 0.22 | 2.20% |
| 2009-10-15 | 10.20 | 10.30 | 9.95 | 9.98 | 55993 | 564043 | -0.16 | -1.58% |
| 2009-10-14 | 9.86 | 10.40 | 9.80 | 10.14 | 126994 | 1293617 | 0.22 | 2.22% |
| 2009-10-13 | 9.45 | 9.94 | 9.45 | 9.92 | 82862 | 804144 | 0.43 | 4.53% |
| 2009-10-12 | 9.57 | 9.68 | 9.42 | 9.49 | 40953 | 390338 | -0.12 | -1.25% |
| 2009-10-09 | 9.35 | 9.80 | 9.20 | 9.61 | 73444 | 695653 | 0.42 | 4.57% |
| 2009-09-30 | 9.15 | 9.35 | 9.10 | 9.19 | 44164 | 408602 | 0.05 | 0.55% |
| 2009-09-29 | 9.16 | 9.32 | 8.85 | 9.14 | 37293 | 339847 | 0.03 | 0.33% |
| 2009-09-28 | 9.77 | 9.86 | 9.04 | 9.11 | 51938 | 489283 | -0.54 | -5.60% |
| N 2009-09-25 | 9.89 | 9.89 | 9.55 | 9.65 | 27343 | 265345 | -0.26 | -2.62% |
| N 2009-09-24 | 9.63 | 10.25 | 9.30 | 9.91 | 88985 | 874666 | 0.18 | 1.85% |
| 2009-09-23 | 10.00 | 10.08 | 9.52 | 9.73 | 47509 | 468271 | -0.12 | -1.22% |
| 2009-09-22 | 10.10 | 10.38 | 9.81 | 9.85 | 46220 | 466546 | -0.33 | -3.24% |
| 2009-09-21 | 9.75 | 10.23 | 9.52 | 10.18 | 57372 | 563944 | 0.21 | 2.11% |
| 2009-09-18 | 10.51 | 10.58 | 9.80 | 9.97 | 74908 | 767068 | -0.51 | -4.87% |
| 2009-09-17 | 10.23 | 10.65 | 10.15 | 10.48 | 83160 | 870203 | 0.25 | 2.44% |
| 2009-09-16 | 10.50 | 10.55 | 10.11 | 10.23 | 68075 | 702378 | -0.26 | -2.48% |
| 2009-09-15 | 10.38 | 10.59 | 10.12 | 10.49 | 97262 | 1006919 | 0.19 | 1.84% |
| 2009-09-14 | 10.22 | 10.44 | 10.19 | 10.30 | 86289 | 888147 | 0.13 | 1.28% |
| 2009-09-11 | 9.90 | 10.37 | 9.88 | 10.17 | 93852 | 953701 | 0.18 | 1.80% |
| 2009-09-10 | 9.72 | 10.24 | 9.70 | 9.99 | 110881 | 1114490 | 0.12 | 1.22% |
| 2009-09-09 | 9.95 | 10.00 | 9.67 | 9.87 | 63081 | 618594 | -0.06 | -0.60% |
| 2009-09-08 | 9.55 | 10.09 | 9.40 | 9.93 | 112941 | 1112886 | 0.24 | 2.48% |
| 2009-09-07 | 9.96 | 9.98 | 9.63 | 9.69 | 91059 | 894443 | -0.20 | -2.02% |
| N 2009-09-04 | 9.66 | 10.10 | 9.53 | 9.89 | 128056 | 1263496 | 0.18 | 1.85% |
| 2009-09-03 | 9.11 | 9.77 | 9.00 | 9.71 | 124325 | 1186665 | 0.63 | 6.94% |
| 2009-09-02 | 8.50 | 9.23 | 8.41 | 9.08 | 75346 | 675871 | 0.30 | 3.42% |
| 2009-09-01 | 8.23 | 9.19 | 8.20 | 8.78 | 64013 | 562769 | 0.37 | 4.40% |
| 2009-08-31 | 9.06 | 9.45 | 8.40 | 8.41 | 53817 | 479508 | -0.84 | -9.08% |
| N 2009-08-28 | 9.55 | 9.57 | 9.08 | 9.25 | 49943 | 461516 | -0.33 | -3.44% |
| 2009-08-27 | 9.47 | 9.74 | 9.32 | 9.58 | 92665 | 888508 | 0.22 | 2.35% |
| 2009-08-26 | 9.15 | 9.55 | 9.03 | 9.36 | 87791 | 824548 | 0.33 | 3.65% |
| 2009-08-25 | 9.48 | 9.48 | 8.69 | 9.03 | 60645 | 550728 | -0.46 | -4.85% |
| N 2009-08-24 | 9.06 | 9.50 | 8.90 | 9.49 | 68209 | 622738 | 0.47 | 5.21% |
| 2009-08-21 | 8.61 | 9.12 | 8.55 | 9.02 | 55926 | 498161 | 0.26 | 2.97% |
| 2009-08-20 | 8.36 | 8.80 | 8.17 | 8.76 | 55729 | 476446 | 0.40 | 4.79% |
| 2009-08-19 | 9.19 | 9.19 | 8.27 | 8.36 | 46607 | 403450 | -0.83 | -9.03% |
| 2009-08-18 | 8.91 | 9.24 | 8.76 | 9.19 | 38344 | 345671 | 0.14 | 1.55% |
| 2009-08-17 | 9.60 | 9.88 | 9.05 | 9.05 | 50305 | 473476 | -1.00 | -9.95% |
| 2009-08-14 | 10.53 | 10.67 | 10.00 | 10.05 | 54745 | 564421 | -0.48 | -4.56% |
| 2009-08-13 | 10.31 | 10.65 | 9.78 | 10.53 | 73779 | 760591 | 0.21 | 2.04% |
| 2009-08-12 | 10.38 | 10.69 | 10.26 | 10.32 | 56028 | 588768 | -0.15 | -1.43% |
| 2009-08-11 | 10.40 | 10.70 | 10.36 | 10.47 | 38113 | 402011 | 0.08 | 0.77% |
| 2009-08-10 | 10.50 | 10.68 | 10.15 | 10.39 | 48731 | 507251 | -0.06 | -0.57% |
| 2009-08-07 | 10.98 | 11.10 | 10.38 | 10.45 | 74623 | 802486 | -0.68 | -6.11% |
| 2009-08-06 | 10.60 | 11.64 | 10.40 | 11.13 | 149894 | 1657073 | 0.37 | 3.44% |
| 2009-08-05 | 11.05 | 11.05 | 10.55 | 10.76 | 85283 | 913552 | -0.30 | -2.71% |
| 2009-08-04 | 10.94 | 11.39 | 10.91 | 11.06 | 114782 | 1279771 | 0.17 | 1.56% |
| 2009-08-03 | 10.75 | 10.99 | 10.48 | 10.89 | 107879 | 1156702 | 0.17 | 1.59% |
| 2009-07-31 | 10.59 | 10.80 | 10.36 | 10.72 | 83961 | 892521 | 0.35 | 3.38% |
| 2009-07-30 | 10.58 | 10.85 | 9.80 | 10.37 | 89970 | 932517 | -0.21 | -1.99% |
| 2009-07-29 | 11.64 | 11.64 | 10.58 | 10.58 | 126450 | 1404442 | -1.17 | -9.96% |
| 2009-07-28 | 11.35 | 11.90 | 11.00 | 11.75 | 179087 | 2057484 | 0.40 | 3.52% |
| 2009-07-27 | 11.30 | 11.47 | 10.98 | 11.35 | 128276 | 1437151 | -0.03 | -0.26% |
| N 2009-07-24 | 12.30 | 12.48 | 11.21 | 11.38 | 258181 | 3025388 | -0.51 | -4.29% |
| 2009-07-23 | 10.94 | 11.89 | 10.88 | 11.89 | 163797 | 1892592 | 1.08 | 9.99% |
| 2009-07-22 | 10.56 | 10.83 | 10.47 | 10.81 | 84609 | 904576 | 0.23 | 2.17% |
| 2009-07-21 | 10.65 | 10.98 | 10.46 | 10.58 | 107514 | 1159092 | -0.08 | -0.75% |
| 2009-07-20 | 10.70 | 10.70 | 10.40 | 10.66 | 100844 | 1062513 | -0.18 | -1.66% |
| 2009-07-17 | 10.90 | 10.99 | 10.56 | 10.84 | 97446 | 1047470 | -0.21 | -1.90% |
| 2009-07-16 | 10.72 | 11.43 | 10.55 | 11.05 | 227608 | 2508227 | 0.35 | 3.27% |
| 2009-07-15 | 10.88 | 10.96 | 10.63 | 10.70 | 123504 | 1325722 | -0.20 | -1.83% |
| N 2009-07-14 | 10.63 | 10.95 | 10.52 | 10.90 | 133346 | 1435105 | 0.18 | 1.68% |
| N 2009-07-13 | 10.82 | 11.08 | 10.61 | 10.72 | 112851 | 1217423 | -0.27 | -2.46% |
| 2009-07-10 | 11.00 | 11.27 | 10.68 | 10.99 | 105946 | 1160763 | 0.00 | 0.00% |
| 2009-07-09 | 11.20 | 11.26 | 10.88 | 10.99 | 95807 | 1056937 | -0.29 | -2.57% |
| 2009-07-08 | 10.70 | 11.45 | 10.65 | 11.28 | 146060 | 1630583 | 0.27 | 2.45% |
| 2009-07-07 | 10.58 | 11.17 | 10.36 | 11.01 | 150091 | 1622671 | 0.33 | 3.09% |
| 2009-07-06 | 10.80 | 11.00 | 10.35 | 10.68 | 175103 | 1869786 | -0.10 | -0.93% |
| 2009-07-03 | 10.60 | 11.34 | 10.55 | 10.78 | 244018 | 2652592 | 0.43 | 4.16% |
| 2009-07-02 | 9.70 | 10.35 | 9.70 | 10.35 | 202992 | 2032733 | 0.94 | 9.99% |
| 2009-07-01 | 8.46 | 9.41 | 8.38 | 9.41 | 304762 | 2800888 | 0.86 | 10.06% |
| 2009-06-30 | 8.31 | 8.59 | 8.25 | 8.55 | 115687 | 970916 | 0.14 | 1.67% |
| 2009-06-29 | 7.91 | 8.65 | 7.88 | 8.41 | 231015 | 1926371 | 0.45 | 5.65% |
| 2009-06-26 | 7.70 | 8.00 | 7.58 | 7.96 | 118359 | 923344 | 0.26 | 3.38% |
| 2009-06-25 | 7.51 | 7.80 | 7.45 | 7.70 | 81684 | 626007 | 0.19 | 2.53% |
| 2009-06-24 | 7.38 | 7.57 | 7.38 | 7.51 | 29797 | 222860 | 0.08 | 1.08% |
| 2009-06-23 | 7.38 | 7.56 | 7.32 | 7.43 | 43060 | 319553 | -0.03 | -0.40% |
| 2009-06-22 | 7.85 | 7.88 | 7.45 | 7.46 | 66114 | 505236 | -0.30 | -3.87% |
| 2009-06-19 | 7.60 | 7.89 | 7.51 | 7.76 | 89824 | 690401 | 0.17 | 2.24% |
| 2009-06-18 | 7.60 | 7.67 | 7.50 | 7.59 | 73793 | 559385 | 0.00 | 0.00% |
| 2009-06-17 | 7.33 | 7.70 | 7.28 | 7.59 | 82541 | 621460 | 0.25 | 3.41% |
| 2009-06-16 | 7.36 | 7.39 | 7.23 | 7.34 | 41911 | 305762 | -0.06 | -0.81% |
| 2009-06-15 | 7.22 | 7.42 | 7.20 | 7.40 | 50348 | 368585 | 0.18 | 2.49% |
| 2009-06-12 | 7.38 | 7.55 | 7.15 | 7.22 | 69634 | 510697 | -0.22 | -2.96% |
| 2009-06-11 | 7.60 | 7.70 | 7.32 | 7.44 | 81016 | 606527 | -0.21 | -2.75% |
| N 2009-06-10 | 7.89 | 7.90 | 7.58 | 7.65 | 100990 | 777624 | -0.16 | -2.05% |
| 2009-06-09 | 7.46 | 7.82 | 7.18 | 7.81 | 164939 | 1253355 | 0.37 | 4.97% |
| 2009-06-08 | 7.12 | 7.59 | 7.12 | 7.44 | 103813 | 771832 | 0.24 | 3.33% |
| 2009-06-05 | 7.33 | 7.40 | 7.20 | 7.20 | 55881 | 408103 | -0.12 | -1.64% |
| 2009-06-04 | 7.42 | 7.66 | 7.18 | 7.32 | 112631 | 837156 | -0.11 | -1.48% |
| 2009-06-03 | 6.98 | 7.45 | 6.95 | 7.43 | 152309 | 1112798 | 0.45 | 6.45% |
| N 2009-06-02 | 7.04 | 7.06 | 6.92 | 6.98 | 45247 | 316241 | 0.01 | 0.14% |
| 2009-06-01 | 6.90 | 7.05 | 6.86 | 6.97 | 53264 | 369555 | 0.22 | 3.26% |
| 2009-05-27 | 6.81 | 6.94 | 6.65 | 6.75 | 36848 | 249347 | -0.06 | -0.88% |
| 2009-05-26 | 6.91 | 6.98 | 6.80 | 6.81 | 39897 | 274564 | -0.11 | -1.59% |
| 2009-05-25 | 6.74 | 6.95 | 6.63 | 6.92 | 41083 | 279518 | -0.04 | -0.57% |
