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 | 10.98 | 11.08 | 10.35 | 10.36 | 70862 | 759782 | -0.59 | -5.39% |
| 2009-11-25 | 10.54 | 10.97 | 10.52 | 10.95 | 76683 | 824192 | 0.23 | 2.15% |
| 2009-11-24 | 11.35 | 11.78 | 10.67 | 10.72 | 130715 | 1470929 | -0.59 | -5.22% |
| 2009-11-23 | 11.03 | 11.42 | 10.98 | 11.31 | 77240 | 870423 | 0.28 | 2.54% |
| 2009-11-20 | 11.05 | 11.19 | 10.96 | 11.03 | 66317 | 734322 | -0.10 | -0.90% |
| 2009-11-19 | 10.74 | 11.29 | 10.74 | 11.13 | 96842 | 1066735 | 0.36 | 3.34% |
| 2009-11-18 | 10.95 | 10.97 | 10.63 | 10.77 | 58633 | 631373 | -0.12 | -1.10% |
| 2009-11-17 | 10.80 | 10.94 | 10.63 | 10.89 | 70166 | 759336 | 0.14 | 1.30% |
| 2009-11-16 | 10.49 | 10.90 | 10.49 | 10.75 | 85956 | 923911 | 0.33 | 3.17% |
| 2009-11-13 | 10.28 | 10.48 | 10.14 | 10.42 | 45420 | 470030 | 0.12 | 1.17% |
| 2009-11-12 | 10.28 | 10.55 | 10.28 | 10.30 | 57420 | 597868 | 0.00 | 0.00% |
| 2009-11-11 | 10.21 | 10.35 | 10.11 | 10.30 | 36806 | 377875 | 0.04 | 0.39% |
| 2009-11-10 | 10.50 | 10.51 | 10.22 | 10.26 | 48999 | 505022 | -0.16 | -1.54% |
| 2009-11-09 | 10.38 | 10.54 | 10.30 | 10.42 | 72587 | 757490 | 0.03 | 0.29% |
| 2009-11-06 | 10.17 | 10.45 | 10.08 | 10.39 | 93770 | 967959 | 0.26 | 2.57% |
| 2009-11-05 | 10.00 | 10.17 | 9.94 | 10.13 | 50928 | 513659 | 0.07 | 0.70% |
| 2009-11-04 | 10.08 | 10.13 | 9.97 | 10.06 | 44182 | 443242 | -0.03 | -0.30% |
| 2009-11-03 | 9.77 | 10.18 | 9.71 | 10.09 | 57851 | 578711 | 0.36 | 3.70% |
| 2009-11-02 | 9.40 | 9.82 | 9.20 | 9.73 | 32611 | 314114 | 0.27 | 2.85% |
| 2009-10-30 | 9.43 | 9.67 | 9.40 | 9.46 | 21542 | 205437 | 0.12 | 1.28% |
| 2009-10-29 | 9.50 | 9.58 | 9.33 | 9.34 | 25712 | 242645 | -0.35 | -3.61% |
| 2009-10-28 | 9.52 | 9.70 | 9.50 | 9.69 | 25243 | 242381 | 0.20 | 2.11% |
| 2009-10-27 | 9.98 | 9.98 | 9.48 | 9.49 | 40350 | 391818 | -0.54 | -5.38% |
| 2009-10-26 | 10.22 | 10.22 | 9.92 | 10.03 | 37952 | 381806 | -0.23 | -2.24% |
| 2009-10-23 | 10.08 | 10.36 | 10.01 | 10.26 | 90321 | 920167 | 0.12 | 1.18% |
| 2009-10-22 | 9.68 | 10.15 | 9.61 | 10.14 | 75842 | 750101 | 0.32 | 3.26% |
| 2009-10-21 | 10.00 | 10.05 | 9.81 | 9.82 | 55930 | 553080 | -0.18 | -1.80% |
| 2009-10-20 | 10.05 | 10.08 | 9.88 | 10.00 | 63970 | 637324 | -0.03 | -0.30% |
| 2009-10-19 | 9.95 | 10.18 | 9.82 | 10.03 | 63630 | 636788 | 0.05 | 0.50% |
| 2009-10-16 | 9.92 | 10.06 | 9.60 | 9.98 | 48586 | 476677 | 0.07 | 0.71% |
| 2009-10-15 | 9.94 | 10.05 | 9.87 | 9.91 | 19973 | 198552 | -0.03 | -0.30% |
| 2009-10-14 | 9.85 | 10.00 | 9.81 | 9.94 | 29757 | 295008 | 0.10 | 1.02% |
| 2009-10-13 | 9.68 | 9.86 | 9.65 | 9.84 | 18756 | 183728 | 0.12 | 1.24% |
| 2009-10-12 | 9.68 | 9.79 | 9.57 | 9.72 | 23456 | 227314 | 0.03 | 0.31% |
| 2009-10-09 | 9.48 | 9.73 | 9.38 | 9.69 | 28117 | 269707 | 0.49 | 5.33% |
| 2009-09-30 | 9.06 | 9.28 | 9.00 | 9.20 | 26658 | 244385 | 0.30 | 3.37% |
| 2009-09-29 | 9.25 | 9.30 | 8.77 | 8.90 | 30717 | 277071 | -0.36 | -3.89% |
| 2009-09-28 | 9.88 | 9.96 | 9.25 | 9.26 | 26099 | 250565 | -0.55 | -5.61% |
| 2009-09-25 | 9.91 | 10.05 | 9.78 | 9.81 | 28631 | 283636 | -0.19 | -1.90% |
| 2009-09-24 | 9.76 | 10.11 | 9.66 | 10.00 | 36321 | 359530 | 0.22 | 2.25% |
| 2009-09-23 | 10.02 | 10.23 | 9.70 | 9.78 | 40998 | 406539 | -0.22 | -2.20% |
| 2009-09-22 | 10.43 | 10.59 | 10.00 | 10.00 | 45857 | 471573 | -0.46 | -4.40% |
| 2009-09-21 | 10.64 | 10.65 | 10.07 | 10.46 | 58068 | 598790 | -0.23 | -2.15% |
| 2009-09-18 | 11.40 | 11.50 | 10.65 | 10.69 | 95696 | 1061549 | -0.66 | -5.82% |
| 2009-09-17 | 10.63 | 11.39 | 10.63 | 11.35 | 129519 | 1444056 | 0.59 | 5.48% |
| 2009-09-16 | 10.81 | 10.95 | 10.51 | 10.76 | 67906 | 730736 | -0.17 | -1.55% |
| 2009-09-15 | 11.20 | 11.21 | 10.86 | 10.93 | 87375 | 961205 | -0.23 | -2.06% |
| 2009-09-14 | 10.87 | 11.20 | 10.70 | 11.16 | 86219 | 951888 | 0.28 | 2.57% |
| 2009-09-11 | 10.80 | 11.08 | 10.71 | 10.88 | 73794 | 802780 | -0.11 | -1.00% |
| 2009-09-10 | 10.89 | 11.19 | 10.69 | 10.99 | 89409 | 980527 | 0.06 | 0.55% |
| 2009-09-09 | 11.29 | 11.35 | 10.70 | 10.93 | 132284 | 1448780 | -0.35 | -3.10% |
| 2009-09-08 | 11.45 | 11.70 | 11.16 | 11.28 | 172293 | 1948720 | -0.09 | -0.79% |
| 2009-09-07 | 11.54 | 11.80 | 11.06 | 11.37 | 244321 | 2797083 | -0.02 | -0.18% |
| 2009-09-04 | 10.65 | 11.82 | 10.52 | 11.39 | 249120 | 2829186 | 0.64 | 5.95% |
| 2009-09-03 | 10.23 | 11.16 | 10.14 | 10.75 | 193216 | 2070995 | 0.44 | 4.27% |
| 2009-09-02 | 10.20 | 10.47 | 10.02 | 10.31 | 69953 | 718354 | 0.01 | 0.10% |
| 2009-09-01 | 10.04 | 10.49 | 9.48 | 10.30 | 142964 | 1441998 | 0.26 | 2.59% |
| 2009-08-31 | 10.16 | 10.60 | 9.85 | 10.04 | 110364 | 1117659 | -0.27 | -2.62% |
| 2009-08-28 | 10.30 | 10.66 | 10.02 | 10.31 | 103524 | 1076366 | -0.18 | -1.72% |
| 2009-08-27 | 10.04 | 10.80 | 9.81 | 10.49 | 134925 | 1381292 | 0.25 | 2.44% |
| 2009-08-26 | 9.53 | 10.49 | 9.53 | 10.24 | 111684 | 1140911 | 0.37 | 3.75% |
| 2009-08-25 | 10.18 | 10.30 | 9.40 | 9.87 | 150116 | 1489306 | -0.02 | -0.20% |
| 2009-08-24 | 9.25 | 9.89 | 9.22 | 9.89 | 67631 | 658126 | 0.70 | 7.62% |
| 2009-08-21 | 8.74 | 9.19 | 8.63 | 9.19 | 60794 | 546359 | 0.46 | 5.27% |
| 2009-08-20 | 8.47 | 8.79 | 8.35 | 8.73 | 39559 | 339414 | 0.38 | 4.55% |
| 2009-08-19 | 9.10 | 9.10 | 8.20 | 8.35 | 38793 | 337808 | -0.75 | -8.24% |
| 2009-08-18 | 8.85 | 9.17 | 8.84 | 9.10 | 28342 | 255638 | 0.25 | 2.83% |
| 2009-08-17 | 9.63 | 9.63 | 8.83 | 8.85 | 52821 | 485660 | -0.85 | -8.76% |
| 2009-08-14 | 10.26 | 10.26 | 9.68 | 9.70 | 56695 | 562230 | -0.58 | -5.64% |
| 2009-08-13 | 10.41 | 10.48 | 10.11 | 10.28 | 44791 | 458431 | -0.12 | -1.15% |
| 2009-08-12 | 11.13 | 11.13 | 10.10 | 10.40 | 65679 | 702945 | -0.80 | -7.14% |
| N 2009-08-11 | 11.11 | 11.26 | 11.00 | 11.20 | 31063 | 346807 | 0.09 | 0.81% |
| 2009-08-10 | 11.21 | 11.42 | 10.97 | 11.11 | 46787 | 522334 | -0.02 | -0.18% |
| 2009-08-07 | 11.55 | 11.83 | 11.10 | 11.13 | 107637 | 1226766 | -0.67 | -5.68% |
| 2009-08-06 | 11.70 | 12.20 | 11.63 | 11.80 | 194074 | 2317062 | 0.11 | 0.94% |
| 2009-08-05 | 11.48 | 11.80 | 11.39 | 11.69 | 108181 | 1257417 | 0.17 | 1.48% |
| 2009-08-04 | 11.33 | 11.70 | 11.11 | 11.52 | 100148 | 1146279 | 0.17 | 1.50% |
| 2009-08-03 | 11.18 | 11.38 | 10.95 | 11.35 | 92408 | 1031658 | 0.17 | 1.52% |
| 2009-07-31 | 10.87 | 11.20 | 10.76 | 11.18 | 74793 | 823587 | 0.34 | 3.14% |
| 2009-07-30 | 11.08 | 11.29 | 10.45 | 10.84 | 100505 | 1085592 | -0.25 | -2.25% |
| 2009-07-29 | 12.00 | 12.18 | 11.07 | 11.09 | 168117 | 1952344 | -1.21 | -9.84% |
| N 2009-07-28 | 11.78 | 12.63 | 11.78 | 12.30 | 191664 | 2351595 | 0.48 | 4.06% |
| 2009-07-27 | 11.66 | 11.95 | 11.40 | 11.82 | 130931 | 1536491 | 0.36 | 3.14% |
| 2009-07-24 | 11.75 | 11.87 | 11.21 | 11.46 | 94335 | 1092801 | -0.29 | -2.47% |
| 2009-07-23 | 11.65 | 11.85 | 11.44 | 11.75 | 119122 | 1384287 | 0.07 | 0.60% |
| 2009-07-22 | 11.21 | 11.80 | 11.21 | 11.68 | 173590 | 2019895 | 0.52 | 4.66% |
| 2009-07-21 | 11.52 | 11.58 | 11.12 | 11.16 | 85111 | 963354 | -0.36 | -3.12% |
| 2009-07-20 | 11.20 | 11.55 | 11.20 | 11.52 | 123796 | 1416528 | 0.38 | 3.41% |
| 2009-07-17 | 11.16 | 11.20 | 11.01 | 11.14 | 44884 | 497705 | -0.02 | -0.18% |
| 2009-07-16 | 11.42 | 11.48 | 11.12 | 11.16 | 72294 | 819124 | -0.24 | -2.10% |
| 2009-07-15 | 11.25 | 11.49 | 11.21 | 11.40 | 97250 | 1102004 | 0.14 | 1.24% |
| 2009-07-14 | 11.25 | 11.29 | 11.13 | 11.26 | 64121 | 718548 | 0.06 | 0.54% |
| 2009-07-13 | 11.12 | 11.25 | 11.08 | 11.20 | 59342 | 663404 | 0.07 | 0.63% |
| 2009-07-10 | 11.20 | 11.25 | 11.06 | 11.13 | 57242 | 637525 | -0.07 | -0.62% |
| 2009-07-09 | 10.98 | 11.21 | 10.86 | 11.20 | 76878 | 850569 | 0.27 | 2.47% |
| 2009-07-08 | 10.78 | 10.94 | 10.72 | 10.93 | 44862 | 488862 | 0.10 | 0.92% |
| 2009-07-07 | 10.70 | 10.90 | 10.63 | 10.83 | 43110 | 466507 | 0.12 | 1.12% |
| 2009-07-06 | 10.87 | 10.87 | 10.61 | 10.71 | 54754 | 585314 | -0.17 | -1.56% |
| 2009-07-03 | 10.99 | 10.99 | 10.83 | 10.88 | 40808 | 443903 | -0.13 | -1.18% |
| 2009-07-02 | 10.94 | 11.05 | 10.86 | 11.01 | 54827 | 600772 | 0.08 | 0.73% |
| 2009-07-01 | 10.95 | 10.99 | 10.81 | 10.93 | 44476 | 483129 | -0.01 | -0.09% |
| 2009-06-30 | 11.02 | 11.02 | 10.81 | 10.94 | 39290 | 427480 | -0.08 | -0.73% |
| 2009-06-29 | 11.10 | 11.12 | 10.80 | 11.02 | 69716 | 762012 | -0.10 | -0.90% |
| 2009-06-26 | 11.32 | 11.70 | 11.08 | 11.12 | 75544 | 851218 | -0.24 | -2.11% |
| 2009-06-25 | 11.87 | 12.17 | 11.34 | 11.36 | 148671 | 1728483 | -0.36 | -3.07% |
| 2009-06-24 | 11.37 | 11.79 | 11.32 | 11.72 | 195324 | 2264494 | 0.41 | 3.62% |
| 2009-06-23 | 11.31 | 11.55 | 11.18 | 11.31 | 129664 | 1468632 | -0.07 | -0.61% |
| 2009-06-22 | 11.54 | 11.85 | 11.22 | 11.38 | 146351 | 1676860 | -0.08 | -0.70% |
| 2009-06-19 | 11.08 | 11.51 | 11.01 | 11.46 | 170615 | 1933649 | 0.33 | 2.96% |
| 2009-06-18 | 11.14 | 11.22 | 10.93 | 11.13 | 72960 | 807007 | 0.00 | 0.00% |
| 2009-06-17 | 10.80 | 11.14 | 10.72 | 11.13 | 96629 | 1061804 | 0.24 | 2.20% |
| 2009-06-16 | 10.57 | 10.96 | 10.46 | 10.89 | 91428 | 987429 | 0.24 | 2.25% |
| 2009-06-15 | 10.45 | 10.66 | 10.38 | 10.65 | 50479 | 530428 | 0.20 | 1.91% |
| 2009-06-12 | 10.85 | 10.86 | 10.41 | 10.45 | 40963 | 433841 | -0.43 | -3.95% |
| 2009-06-11 | 10.64 | 10.90 | 10.50 | 10.88 | 49579 | 534594 | 0.21 | 1.97% |
| 2009-06-10 | 10.56 | 10.69 | 10.48 | 10.67 | 34190 | 362202 | 0.12 | 1.14% |
| 2009-06-09 | 10.66 | 10.75 | 10.31 | 10.55 | 39776 | 418224 | -0.09 | -0.85% |
| 2009-06-08 | 10.71 | 10.89 | 10.58 | 10.64 | 42877 | 459395 | -0.14 | -1.30% |
| 2009-06-05 | 10.91 | 11.05 | 10.76 | 10.78 | 42852 | 466099 | -0.13 | -1.19% |
| 2009-06-04 | 11.00 | 11.07 | 10.75 | 10.91 | 52076 | 566539 | -0.24 | -2.15% |
| 2009-06-03 | 10.94 | 11.27 | 10.70 | 11.15 | 98012 | 1076760 | 0.16 | 1.46% |
| 2009-06-02 | 10.95 | 11.19 | 10.91 | 10.99 | 62317 | 688550 | 0.13 | 1.20% |
| 2009-06-01 | 11.04 | 11.08 | 10.74 | 10.86 | 66863 | 724622 | -0.04 | -0.37% |
