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 | 13.23 | 13.35 | 12.57 | 12.57 | 75821 | 974709 | -0.66 | -4.99% |
| 2009-11-23 | 13.37 | 13.47 | 13.10 | 13.23 | 43801 | 579987 | -0.12 | -0.90% |
| 2009-11-20 | 13.02 | 13.65 | 13.02 | 13.35 | 54922 | 730227 | 0.22 | 1.68% |
| 2009-11-19 | 12.96 | 13.30 | 12.80 | 13.13 | 51916 | 678054 | 0.17 | 1.31% |
| 2009-11-18 | 12.78 | 13.20 | 12.50 | 12.96 | 57421 | 739316 | 0.08 | 0.62% |
| 2009-11-17 | 13.21 | 13.22 | 12.00 | 12.88 | 123971 | 1596640 | 0.29 | 2.30% |
| 2009-11-16 | 12.58 | 12.59 | 12.50 | 12.59 | 15738 | 197998 | 0.60 | 5.00% |
| 2009-11-06 | 11.90 | 12.17 | 11.60 | 11.99 | 67212 | 802858 | 0.20 | 1.70% |
| 2009-11-05 | 11.40 | 11.80 | 11.36 | 11.79 | 41733 | 486298 | 0.45 | 3.97% |
| 2009-11-04 | 11.59 | 11.59 | 11.30 | 11.34 | 26441 | 301355 | -0.15 | -1.30% |
| 2009-11-03 | 11.38 | 11.67 | 11.30 | 11.49 | 41970 | 480548 | 0.08 | 0.70% |
| 2009-11-02 | 10.80 | 11.53 | 10.66 | 11.41 | 46456 | 515393 | 0.22 | 1.97% |
| 2009-10-30 | 11.18 | 11.30 | 11.00 | 11.19 | 23824 | 265517 | 0.26 | 2.38% |
| 2009-10-29 | 11.01 | 11.05 | 10.74 | 10.93 | 48596 | 530700 | -0.35 | -3.10% |
| 2009-10-28 | 11.46 | 11.69 | 11.15 | 11.28 | 60778 | 689034 | -0.32 | -2.76% |
| 2009-10-27 | 12.10 | 12.18 | 11.60 | 11.60 | 74101 | 872524 | -0.61 | -5.00% |
| 2009-10-26 | 11.70 | 12.23 | 11.70 | 12.21 | 60235 | 726371 | 0.46 | 3.92% |
| 2009-10-23 | 11.75 | 12.01 | 11.60 | 11.75 | 50710 | 598205 | -0.15 | -1.26% |
| 2009-10-22 | 11.45 | 11.98 | 11.31 | 11.90 | 52277 | 614591 | 0.43 | 3.75% |
| 2009-10-21 | 11.18 | 11.68 | 11.11 | 11.47 | 69417 | 799222 | 0.27 | 2.41% |
| 2009-10-20 | 10.85 | 11.22 | 10.85 | 11.20 | 82154 | 916425 | 0.51 | 4.77% |
| 2009-10-19 | 10.19 | 10.69 | 10.18 | 10.69 | 57065 | 601405 | 0.51 | 5.01% |
| 2009-10-16 | 10.15 | 10.27 | 9.99 | 10.18 | 27173 | 274802 | 0.13 | 1.29% |
| 2009-10-15 | 10.16 | 10.33 | 9.96 | 10.05 | 20039 | 202714 | -0.05 | -0.49% |
| 2009-10-14 | 9.95 | 10.41 | 9.95 | 10.10 | 66340 | 679579 | 0.13 | 1.30% |
| 2009-10-13 | 9.91 | 10.13 | 9.90 | 9.97 | 20578 | 205968 | 0.02 | 0.20% |
| 2009-10-12 | 9.70 | 10.11 | 9.60 | 9.95 | 20759 | 206526 | 0.08 | 0.81% |
| 2009-10-09 | 9.60 | 9.96 | 9.60 | 9.87 | 20754 | 204168 | 0.37 | 3.90% |
| 2009-09-30 | 9.42 | 9.62 | 9.41 | 9.50 | 27013 | 257393 | 0.20 | 2.15% |
| 2009-09-29 | 9.60 | 9.68 | 9.15 | 9.30 | 28406 | 265337 | -0.31 | -3.23% |
| 2009-09-28 | 9.75 | 10.15 | 9.60 | 9.61 | 22317 | 222028 | -0.17 | -1.74% |
| 2009-09-25 | 9.66 | 9.83 | 9.49 | 9.78 | 30116 | 290730 | 0.13 | 1.35% |
| 2009-09-24 | 9.50 | 9.90 | 9.20 | 9.65 | 33445 | 318659 | 0.07 | 0.73% |
| 2009-09-23 | 10.05 | 10.24 | 9.56 | 9.58 | 40085 | 389310 | -0.43 | -4.30% |
| 2009-09-22 | 10.06 | 10.47 | 9.90 | 10.01 | 33847 | 344439 | 0.01 | 0.10% |
| N 2009-09-21 | 9.78 | 10.10 | 9.43 | 10.00 | 45301 | 437285 | 0.10 | 1.01% |
| 2009-09-18 | 10.35 | 10.45 | 9.89 | 9.90 | 48851 | 497706 | -0.40 | -3.88% |
| N 2009-09-17 | 10.35 | 10.48 | 10.23 | 10.30 | 31434 | 324165 | 0.01 | 0.10% |
| 2009-09-16 | 10.61 | 10.61 | 10.10 | 10.29 | 30575 | 315479 | -0.33 | -3.11% |
| 2009-09-15 | 10.72 | 10.80 | 10.59 | 10.62 | 24083 | 257793 | -0.10 | -0.93% |
| 2009-09-14 | 10.59 | 10.80 | 10.55 | 10.72 | 33586 | 359363 | 0.19 | 1.80% |
| 2009-09-11 | 10.16 | 10.58 | 10.16 | 10.53 | 32621 | 340726 | 0.23 | 2.23% |
| 2009-09-10 | 10.15 | 10.40 | 10.13 | 10.30 | 15494 | 158798 | -0.02 | -0.19% |
| 2009-09-09 | 10.18 | 10.49 | 10.10 | 10.32 | 23050 | 235965 | 0.12 | 1.18% |
| 2009-09-08 | 9.82 | 10.23 | 9.70 | 10.20 | 31900 | 322931 | 0.38 | 3.87% |
| 2009-09-07 | 9.88 | 10.09 | 9.79 | 9.82 | 29775 | 296404 | -0.05 | -0.51% |
| 2009-09-04 | 9.70 | 9.98 | 9.52 | 9.87 | 58522 | 576097 | 0.37 | 3.90% |
| 2009-09-03 | 9.10 | 9.50 | 9.05 | 9.50 | 27145 | 255206 | 0.45 | 4.97% |
| 2009-09-02 | 9.00 | 9.20 | 8.78 | 9.05 | 29857 | 269549 | -0.07 | -0.77% |
| 2009-09-01 | 9.20 | 9.49 | 9.12 | 9.12 | 52275 | 479641 | -0.48 | -5.00% |
| 2009-08-31 | 10.00 | 10.00 | 9.60 | 9.60 | 24866 | 240604 | -0.51 | -5.04% |
| N 2009-08-28 | 10.46 | 10.46 | 10.01 | 10.11 | 28887 | 293153 | -0.35 | -3.35% |
| 2009-08-27 | 10.14 | 10.78 | 10.14 | 10.46 | 39211 | 412020 | -0.01 | -0.10% |
| N 2009-08-26 | 10.01 | 10.67 | 10.01 | 10.47 | 33890 | 356233 | 0.16 | 1.55% |
| 2009-08-25 | 10.60 | 10.60 | 10.17 | 10.31 | 57775 | 595700 | -0.38 | -3.56% |
| 2009-08-24 | 10.62 | 10.80 | 10.16 | 10.69 | 46664 | 488846 | 0.37 | 3.58% |
| N 2009-08-21 | 9.94 | 10.35 | 9.73 | 10.32 | 46656 | 474212 | 0.33 | 3.30% |
| N 2009-08-20 | 9.86 | 10.16 | 9.35 | 9.99 | 75669 | 727976 | 0.15 | 1.52% |
| 2009-08-19 | 10.42 | 10.49 | 9.84 | 9.84 | 44227 | 443151 | -0.52 | -5.02% |
| 2009-08-18 | 10.36 | 10.80 | 10.36 | 10.36 | 59459 | 617506 | -0.55 | -5.04% |
| 2009-08-17 | 11.28 | 11.28 | 10.91 | 10.91 | 31059 | 342107 | -0.57 | -4.96% |
| 2009-08-14 | 12.18 | 12.18 | 11.34 | 11.48 | 76536 | 895375 | -0.31 | -2.63% |
| 2009-08-13 | 11.20 | 11.79 | 11.13 | 11.79 | 66906 | 773048 | 0.55 | 4.89% |
| 2009-08-12 | 11.15 | 11.42 | 11.01 | 11.24 | 63376 | 708823 | 0.12 | 1.08% |
| N 2009-08-11 | 11.20 | 11.42 | 11.07 | 11.12 | 48417 | 544422 | 0.04 | 0.36% |
| N 2009-08-10 | 11.43 | 11.58 | 10.91 | 11.08 | 41806 | 466602 | -0.16 | -1.42% |
| 2009-08-07 | 11.52 | 11.66 | 11.20 | 11.24 | 46631 | 530505 | -0.38 | -3.27% |
| 2009-08-06 | 11.75 | 12.00 | 11.33 | 11.62 | 69822 | 811352 | -0.31 | -2.60% |
| 2009-08-05 | 12.10 | 12.25 | 11.69 | 11.93 | 77016 | 921462 | -0.29 | -2.37% |
| 2009-08-04 | 12.30 | 12.49 | 11.85 | 12.22 | 54504 | 664504 | 0.01 | 0.08% |
| 2009-08-03 | 11.86 | 12.28 | 11.36 | 12.21 | 110025 | 1284664 | 0.41 | 3.48% |
| 2009-07-31 | 11.33 | 11.87 | 11.33 | 11.80 | 84060 | 981047 | 0.52 | 4.61% |
| 2009-07-30 | 10.85 | 11.42 | 10.60 | 11.28 | 163786 | 1814487 | 0.41 | 3.77% |
| 2009-07-29 | 11.40 | 11.54 | 10.70 | 10.87 | 139531 | 1552389 | -0.37 | -3.29% |
| 2009-07-28 | 10.76 | 11.24 | 10.76 | 11.24 | 189308 | 2124397 | 0.54 | 5.05% |
| 2009-07-27 | 10.23 | 10.70 | 10.12 | 10.70 | 112718 | 1181410 | 0.51 | 5.00% |
| 2009-07-24 | 10.30 | 10.54 | 10.00 | 10.19 | 67789 | 699881 | -0.15 | -1.45% |
| 2009-07-23 | 10.14 | 10.52 | 10.05 | 10.34 | 82586 | 849286 | 0.20 | 1.97% |
| 2009-07-22 | 9.90 | 10.33 | 9.88 | 10.14 | 57026 | 579929 | 0.19 | 1.91% |
| N 2009-07-21 | 10.25 | 10.25 | 9.88 | 9.95 | 72218 | 722538 | -0.30 | -2.93% |
| 2009-07-20 | 10.56 | 10.56 | 10.16 | 10.25 | 87419 | 900812 | -0.32 | -3.03% |
| 2009-07-17 | 10.53 | 10.66 | 10.44 | 10.57 | 36016 | 379642 | 0.02 | 0.19% |
| 2009-07-16 | 10.60 | 10.74 | 10.40 | 10.55 | 60889 | 642203 | -0.02 | -0.19% |
| 2009-07-15 | 10.48 | 10.86 | 10.42 | 10.57 | 89280 | 953793 | 0.08 | 0.76% |
| N 2009-07-14 | 10.13 | 10.56 | 9.99 | 10.49 | 140256 | 1460493 | 0.43 | 4.27% |
| 2009-07-13 | 9.97 | 10.23 | 9.82 | 10.06 | 50885 | 509396 | 0.07 | 0.70% |
| 2009-07-10 | 9.81 | 10.19 | 9.71 | 9.99 | 60981 | 609712 | 0.16 | 1.63% |
| 2009-07-09 | 9.90 | 9.99 | 9.70 | 9.83 | 54028 | 530853 | -0.08 | -0.81% |
| 2009-07-08 | 9.94 | 10.12 | 9.50 | 9.91 | 85394 | 836036 | -0.02 | -0.20% |
| 2009-07-07 | 10.18 | 10.55 | 9.82 | 9.93 | 120773 | 1219426 | -0.41 | -3.96% |
| N 2009-07-06 | 10.22 | 10.40 | 10.22 | 10.34 | 124780 | 1294965 | 0.44 | 4.44% |
| 2009-07-03 | 9.53 | 10.10 | 9.42 | 9.90 | 98343 | 973871 | 0.27 | 2.80% |
| 2009-07-02 | 9.57 | 9.86 | 9.30 | 9.63 | 110262 | 1061120 | 0.12 | 1.26% |
| 2009-07-01 | 9.08 | 9.51 | 9.02 | 9.51 | 127703 | 1204261 | 0.45 | 4.97% |
| 2009-06-30 | 9.16 | 9.25 | 9.00 | 9.06 | 51405 | 469820 | -0.10 | -1.09% |
| 2009-06-29 | 8.80 | 9.24 | 8.69 | 9.16 | 89869 | 815788 | 0.37 | 4.21% |
| 2009-06-26 | 8.70 | 8.98 | 8.69 | 8.79 | 94519 | 832231 | 0.10 | 1.15% |
| 2009-06-25 | 8.78 | 8.86 | 8.67 | 8.69 | 46300 | 403929 | -0.11 | -1.25% |
| 2009-06-24 | 8.88 | 8.98 | 8.60 | 8.80 | 68674 | 601454 | 0.01 | 0.11% |
| 2009-06-23 | 8.88 | 8.88 | 8.72 | 8.79 | 29796 | 261658 | -0.15 | -1.68% |
| 2009-06-22 | 9.12 | 9.27 | 8.92 | 8.94 | 40356 | 367507 | -0.15 | -1.65% |
| 2009-06-19 | 9.30 | 9.30 | 9.08 | 9.09 | 39539 | 362428 | -0.03 | -0.33% |
| 2009-06-18 | 9.10 | 9.26 | 8.97 | 9.12 | 66508 | 607893 | 0.12 | 1.33% |
| 2009-06-17 | 8.68 | 9.05 | 8.68 | 9.00 | 37166 | 332056 | 0.25 | 2.86% |
| 2009-06-16 | 8.69 | 8.85 | 8.67 | 8.75 | 23577 | 206812 | 0.00 | 0.00% |
| 2009-06-15 | 8.60 | 8.76 | 8.59 | 8.75 | 28399 | 246965 | 0.12 | 1.39% |
| 2009-06-12 | 8.98 | 9.01 | 8.56 | 8.63 | 78023 | 677951 | -0.38 | -4.22% |
| 2009-06-11 | 9.04 | 9.20 | 8.70 | 9.01 | 69079 | 618810 | -0.02 | -0.22% |
| 2009-06-10 | 9.15 | 9.20 | 8.95 | 9.03 | 46109 | 416731 | -0.12 | -1.31% |
| 2009-06-09 | 9.05 | 9.30 | 9.00 | 9.15 | 39556 | 362153 | 0.09 | 0.99% |
| 2009-06-08 | 9.45 | 9.45 | 8.91 | 9.06 | 50481 | 459805 | -0.20 | -2.16% |
| 2009-06-05 | 9.20 | 9.36 | 9.10 | 9.26 | 43069 | 396952 | 0.07 | 0.76% |
| 2009-06-04 | 9.15 | 9.40 | 9.01 | 9.19 | 80712 | 742662 | 0.10 | 1.10% |
| 2009-06-03 | 9.02 | 9.45 | 9.00 | 9.09 | 108267 | 1005754 | 0.04 | 0.44% |
| 2009-06-02 | 8.58 | 9.06 | 8.56 | 9.05 | 94541 | 847297 | 0.41 | 4.75% |
| 2009-06-01 | 8.39 | 8.72 | 8.30 | 8.64 | 69373 | 592049 | 0.29 | 3.47% |
| 2009-05-27 | 8.43 | 8.68 | 8.20 | 8.35 | 48360 | 405098 | -0.22 | -2.57% |
| 2009-05-25 | 7.98 | 8.70 | 7.89 | 8.57 | 140120 | 1145646 | 0.26 | 3.13% |
