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 | 11.15 | 11.26 | 10.67 | 10.69 | 123355 | 1348876 | -0.71 | -6.23% |
| 2009-11-26 | 12.06 | 12.30 | 11.29 | 11.40 | 181418 | 2131552 | -0.64 | -5.32% |
| 2009-11-25 | 11.03 | 12.10 | 11.03 | 12.04 | 180273 | 2092952 | 0.89 | 7.98% |
| 2009-11-24 | 12.05 | 12.19 | 11.00 | 11.15 | 194129 | 2256042 | -0.84 | -7.01% |
| 2009-11-23 | 11.25 | 12.20 | 11.20 | 11.99 | 169148 | 1997769 | 0.78 | 6.96% |
| 2009-11-20 | 11.08 | 11.45 | 10.98 | 11.21 | 120788 | 1363027 | 0.12 | 1.08% |
| 2009-11-19 | 11.09 | 11.16 | 10.88 | 11.09 | 90616 | 997605 | 0.00 | 0.00% |
| 2009-11-18 | 10.81 | 11.10 | 10.72 | 11.09 | 120540 | 1323899 | 0.27 | 2.50% |
| 2009-11-17 | 10.80 | 10.94 | 10.62 | 10.82 | 98818 | 1066078 | 0.09 | 0.84% |
| 2009-11-16 | 10.71 | 11.20 | 10.52 | 10.73 | 226778 | 2469398 | 0.09 | 0.85% |
| 2009-11-13 | 10.21 | 10.70 | 10.15 | 10.64 | 166165 | 1752445 | 0.37 | 3.60% |
| 2009-11-12 | 10.04 | 10.46 | 10.02 | 10.27 | 160880 | 1655422 | 0.25 | 2.50% |
| 2009-11-11 | 9.90 | 10.10 | 9.80 | 10.02 | 83969 | 837989 | 0.06 | 0.60% |
| 2009-11-10 | 10.05 | 10.19 | 9.95 | 9.96 | 114619 | 1154874 | -0.01 | -0.10% |
| 2009-11-09 | 9.95 | 10.08 | 9.78 | 9.97 | 103786 | 1029210 | 0.02 | 0.20% |
| 2009-11-06 | 9.99 | 10.14 | 9.91 | 9.95 | 171634 | 1715802 | 0.14 | 1.43% |
| 2009-11-05 | 9.78 | 9.84 | 9.65 | 9.81 | 98710 | 961305 | 0.04 | 0.41% |
| 2009-11-04 | 9.68 | 9.98 | 9.51 | 9.77 | 159536 | 1562937 | 0.07 | 0.72% |
| 2009-11-03 | 9.41 | 9.77 | 9.38 | 9.70 | 150309 | 1445773 | 0.30 | 3.19% |
| 2009-11-02 | 8.93 | 9.40 | 8.79 | 9.40 | 101359 | 934359 | 0.26 | 2.85% |
| 2009-10-30 | 9.22 | 9.29 | 9.08 | 9.14 | 75737 | 696311 | -0.03 | -0.33% |
| 2009-10-29 | 8.96 | 9.25 | 8.87 | 9.17 | 81991 | 747123 | 0.12 | 1.33% |
| 2009-10-28 | 8.86 | 9.08 | 8.86 | 9.05 | 49354 | 443384 | 0.20 | 2.26% |
| 2009-10-27 | 9.20 | 9.21 | 8.83 | 8.85 | 70240 | 632415 | -0.43 | -4.63% |
| 2009-10-26 | 9.29 | 9.36 | 9.18 | 9.28 | 65223 | 604298 | 0.00 | 0.00% |
| 2009-10-23 | 9.19 | 9.47 | 9.19 | 9.28 | 141847 | 1323202 | 0.28 | 3.11% |
| 2009-10-22 | 8.85 | 9.04 | 8.83 | 9.00 | 48883 | 436711 | 0.15 | 1.70% |
| 2009-10-21 | 8.96 | 9.12 | 8.82 | 8.85 | 79444 | 712314 | -0.12 | -1.34% |
| 2009-10-20 | 8.74 | 9.06 | 8.71 | 8.97 | 88378 | 787926 | 0.23 | 2.63% |
| 2009-10-19 | 8.56 | 8.75 | 8.52 | 8.74 | 40931 | 354208 | 0.18 | 2.10% |
| 2009-10-16 | 8.65 | 8.72 | 8.42 | 8.56 | 33393 | 285475 | -0.09 | -1.04% |
| 2009-10-15 | 8.80 | 8.82 | 8.61 | 8.65 | 38108 | 331397 | -0.11 | -1.26% |
| 2009-10-14 | 8.60 | 8.83 | 8.57 | 8.76 | 62090 | 540035 | 0.17 | 1.98% |
| 2009-10-13 | 8.41 | 8.59 | 8.40 | 8.59 | 29163 | 247886 | 0.09 | 1.06% |
| 2009-10-12 | 8.51 | 8.65 | 8.42 | 8.50 | 61875 | 527682 | -0.01 | -0.12% |
| 2009-10-09 | 8.11 | 8.52 | 8.08 | 8.51 | 64570 | 533989 | 0.48 | 5.98% |
| 2009-09-30 | 8.07 | 8.15 | 7.99 | 8.03 | 47578 | 382586 | 0.03 | 0.38% |
| 2009-09-29 | 8.17 | 8.25 | 7.84 | 8.00 | 29794 | 238319 | -0.14 | -1.72% |
| 2009-09-28 | 8.55 | 8.60 | 8.07 | 8.14 | 32043 | 268926 | -0.33 | -3.90% |
| 2009-09-25 | 8.52 | 8.59 | 8.39 | 8.47 | 28676 | 243775 | -0.05 | -0.59% |
| 2009-09-24 | 8.71 | 8.79 | 8.29 | 8.52 | 36768 | 313838 | -0.23 | -2.63% |
| 2009-09-23 | 9.05 | 9.19 | 8.61 | 8.75 | 45476 | 405413 | -0.39 | -4.27% |
| 2009-09-22 | 9.24 | 9.46 | 9.13 | 9.14 | 81254 | 759055 | -0.10 | -1.08% |
| 2009-09-21 | 8.90 | 9.25 | 8.90 | 9.24 | 53990 | 490125 | 0.23 | 2.55% |
| 2009-09-18 | 9.47 | 9.53 | 8.89 | 9.01 | 74146 | 687426 | -0.46 | -4.86% |
| 2009-09-17 | 9.29 | 9.56 | 9.29 | 9.47 | 78232 | 740256 | 0.19 | 2.05% |
| 2009-09-16 | 9.20 | 9.31 | 9.02 | 9.28 | 55552 | 510621 | 0.04 | 0.43% |
| 2009-09-15 | 9.28 | 9.30 | 9.12 | 9.24 | 56083 | 517057 | 0.01 | 0.11% |
| 2009-09-14 | 8.91 | 9.28 | 8.85 | 9.23 | 90534 | 832284 | 0.34 | 3.83% |
| 2009-09-11 | 8.79 | 8.95 | 8.79 | 8.89 | 47942 | 426089 | 0.12 | 1.37% |
| 2009-09-10 | 9.00 | 9.00 | 8.70 | 8.77 | 45073 | 399386 | -0.26 | -2.88% |
| 2009-09-09 | 9.16 | 9.22 | 8.87 | 9.03 | 78791 | 710968 | -0.17 | -1.85% |
| 2009-09-08 | 8.88 | 9.29 | 8.81 | 9.20 | 99726 | 910587 | 0.16 | 1.77% |
| 2009-09-07 | 8.71 | 9.27 | 8.63 | 9.04 | 98074 | 879829 | 0.34 | 3.91% |
| 2009-09-04 | 8.56 | 8.77 | 8.43 | 8.70 | 58895 | 506471 | 0.14 | 1.64% |
| 2009-09-03 | 8.20 | 8.74 | 8.19 | 8.56 | 53824 | 456777 | 0.34 | 4.14% |
| 2009-09-02 | 8.00 | 8.34 | 7.99 | 8.22 | 36765 | 301378 | 0.13 | 1.61% |
| 2009-09-01 | 7.90 | 8.25 | 7.83 | 8.09 | 37421 | 303180 | 0.15 | 1.89% |
| 2009-08-31 | 8.67 | 8.67 | 7.90 | 7.94 | 43493 | 359223 | -0.82 | -9.36% |
| 2009-08-28 | 9.10 | 9.12 | 8.72 | 8.76 | 45878 | 406049 | -0.37 | -4.05% |
| N 2009-08-27 | 8.90 | 9.23 | 8.83 | 9.13 | 74425 | 676047 | 0.21 | 2.35% |
| 2009-08-26 | 8.72 | 9.06 | 8.58 | 8.92 | 62840 | 562297 | 0.15 | 1.71% |
| 2009-08-25 | 9.00 | 9.03 | 8.47 | 8.77 | 72345 | 629962 | -0.33 | -3.63% |
| 2009-08-24 | 8.80 | 9.19 | 8.75 | 9.10 | 101844 | 917298 | 0.31 | 3.53% |
| N 2009-08-21 | 8.50 | 8.85 | 8.50 | 8.79 | 112863 | 981661 | 0.29 | 3.41% |
| 2009-08-20 | 8.00 | 8.50 | 7.95 | 8.50 | 63967 | 526932 | 0.56 | 7.05% |
| 2009-08-19 | 8.33 | 8.57 | 7.80 | 7.94 | 76748 | 628134 | -0.44 | -5.25% |
| 2009-08-18 | 8.02 | 8.48 | 8.02 | 8.38 | 72552 | 599342 | 0.09 | 1.09% |
| 2009-08-17 | 9.17 | 9.18 | 8.28 | 8.29 | 121951 | 1038395 | -0.91 | -9.89% |
| 2009-08-14 | 9.88 | 10.07 | 9.15 | 9.20 | 61370 | 582364 | -0.74 | -7.45% |
| 2009-08-13 | 10.08 | 10.20 | 9.71 | 9.94 | 45321 | 448575 | -0.16 | -1.58% |
| 2009-08-12 | 10.65 | 10.83 | 10.02 | 10.10 | 77830 | 806899 | -0.64 | -5.96% |
| 2009-08-11 | 10.38 | 10.80 | 10.23 | 10.74 | 111847 | 1182383 | 0.52 | 5.09% |
| 2009-08-10 | 10.30 | 10.40 | 10.00 | 10.22 | 55032 | 563451 | 0.02 | 0.20% |
| 2009-08-07 | 10.59 | 10.61 | 10.17 | 10.20 | 90067 | 931796 | -0.30 | -2.86% |
| 2009-08-06 | 10.85 | 11.20 | 10.40 | 10.50 | 114124 | 1226517 | -0.58 | -5.24% |
| N 2009-08-05 | 10.67 | 11.30 | 10.56 | 11.08 | 180021 | 1978307 | 0.29 | 2.69% |
| N 2009-08-04 | 10.17 | 10.98 | 9.84 | 10.79 | 197562 | 2059051 | 0.63 | 6.20% |
| 2009-08-03 | 9.98 | 10.42 | 9.98 | 10.16 | 105102 | 1073774 | 0.33 | 3.36% |
| 2009-07-31 | 9.61 | 9.88 | 9.61 | 9.83 | 83848 | 817380 | 0.26 | 2.72% |
| 2009-07-30 | 9.63 | 9.82 | 9.10 | 9.57 | 98714 | 932038 | 0.09 | 0.95% |
| 2009-07-29 | 10.25 | 10.49 | 9.28 | 9.48 | 127810 | 1279789 | -0.77 | -7.51% |
| 2009-07-28 | 10.28 | 10.49 | 10.05 | 10.25 | 130483 | 1342710 | -0.05 | -0.48% |
| 2009-07-27 | 10.10 | 10.42 | 9.90 | 10.30 | 169739 | 1724497 | 0.00 | 0.00% |
| 2009-07-24 | 10.85 | 10.85 | 10.08 | 10.30 | 251658 | 2610805 | -0.39 | -3.65% |
| 2009-07-23 | 10.72 | 11.02 | 10.50 | 10.69 | 269317 | 2886287 | 0.18 | 1.71% |
| 2009-07-22 | 9.52 | 10.51 | 9.52 | 10.51 | 305289 | 3096222 | 0.96 | 10.05% |
| 2009-07-21 | 9.40 | 9.85 | 9.40 | 9.55 | 217926 | 2098907 | 0.14 | 1.49% |
| 2009-07-20 | 9.04 | 9.55 | 9.00 | 9.41 | 149861 | 1395893 | 0.38 | 4.21% |
| 2009-07-17 | 9.00 | 9.12 | 8.96 | 9.03 | 58307 | 526469 | -0.05 | -0.55% |
| 2009-07-16 | 9.07 | 9.17 | 8.91 | 9.08 | 92606 | 837769 | 0.01 | 0.11% |
| 2009-07-15 | 9.15 | 9.16 | 8.91 | 9.07 | 133847 | 1206791 | -0.08 | -0.87% |
| 2009-07-14 | 9.13 | 9.19 | 9.06 | 9.15 | 78511 | 715081 | 0.02 | 0.22% |
| 2009-07-13 | 9.20 | 9.43 | 9.07 | 9.13 | 113396 | 1042849 | -0.06 | -0.65% |
| 2009-07-10 | 9.16 | 9.61 | 9.04 | 9.19 | 174703 | 1621775 | 0.05 | 0.55% |
| N 2009-07-09 | 8.90 | 9.16 | 8.82 | 9.14 | 178303 | 1604696 | 0.28 | 3.16% |
| 2009-07-07 | 8.48 | 9.07 | 8.41 | 8.86 | 245341 | 2162139 | 0.38 | 4.48% |
| 2009-07-06 | 8.60 | 8.65 | 8.40 | 8.48 | 92443 | 784913 | -0.09 | -1.05% |
| 2009-07-03 | 8.38 | 8.63 | 8.32 | 8.57 | 127166 | 1083986 | 0.16 | 1.90% |
| 2009-07-02 | 8.34 | 8.50 | 8.29 | 8.41 | 77505 | 650882 | 0.05 | 0.60% |
| 2009-07-01 | 8.18 | 8.39 | 8.15 | 8.36 | 54217 | 448255 | 0.17 | 2.08% |
| 2009-06-30 | 8.39 | 8.44 | 8.15 | 8.19 | 53395 | 444023 | -0.16 | -1.92% |
| 2009-06-29 | 8.22 | 8.41 | 8.21 | 8.35 | 61421 | 512324 | 0.16 | 1.95% |
| 2009-06-26 | 8.29 | 8.34 | 8.16 | 8.19 | 42413 | 347979 | -0.12 | -1.44% |
| 2009-06-25 | 8.35 | 8.50 | 8.29 | 8.31 | 84739 | 711232 | 0.03 | 0.36% |
| 2009-06-24 | 8.28 | 8.37 | 8.18 | 8.28 | 46926 | 387497 | 0.12 | 1.47% |
| 2009-06-23 | 8.25 | 8.28 | 8.08 | 8.16 | 61972 | 505352 | -0.17 | -2.04% |
| 2009-06-22 | 8.43 | 8.46 | 8.19 | 8.33 | 55713 | 465356 | -0.06 | -0.71% |
| 2009-06-19 | 8.41 | 8.46 | 8.30 | 8.39 | 59473 | 497065 | -0.04 | -0.47% |
| 2009-06-18 | 8.27 | 8.49 | 8.25 | 8.43 | 78627 | 660880 | 0.16 | 1.94% |
| 2009-06-17 | 8.23 | 8.29 | 8.15 | 8.27 | 33360 | 274788 | 0.03 | 0.36% |
| 2009-06-16 | 8.30 | 8.33 | 8.15 | 8.24 | 37401 | 308042 | -0.13 | -1.55% |
| 2009-06-15 | 8.12 | 8.45 | 8.08 | 8.37 | 47342 | 391759 | 0.25 | 3.08% |
| 2009-06-12 | 8.39 | 8.44 | 8.07 | 8.12 | 69795 | 574564 | -0.32 | -3.79% |
| 2009-06-11 | 8.50 | 8.70 | 8.42 | 8.44 | 73298 | 626945 | -0.16 | -1.86% |
| 2009-06-10 | 8.72 | 8.72 | 8.52 | 8.60 | 108283 | 932699 | -0.12 | -1.38% |
| 2009-06-09 | 8.40 | 8.75 | 8.32 | 8.72 | 183248 | 1574640 | 0.36 | 4.31% |
| 2009-06-08 | 8.42 | 8.54 | 8.25 | 8.36 | 74501 | 625454 | -0.04 | -0.48% |
| 2009-06-05 | 8.12 | 8.59 | 8.12 | 8.40 | 134166 | 1128904 | 0.27 | 3.32% |
| 2009-06-04 | 8.25 | 8.32 | 8.05 | 8.13 | 54856 | 447610 | -0.12 | -1.46% |
| 2009-06-03 | 8.33 | 8.38 | 8.24 | 8.25 | 55670 | 461375 | -0.06 | -0.72% |
| 2009-06-02 | 8.30 | 8.37 | 8.18 | 8.31 | 52569 | 434781 | 0.06 | 0.73% |
| 2009-06-01 | 8.20 | 8.29 | 8.13 | 8.25 | 45401 | 372638 | 0.10 | 1.23% |
