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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 12.15 | 13.37 | 12.13 | 13.30 | 304148 | 3874351 | 1.12 | 9.20% |
| 2009-11-24 | 12.26 | 12.99 | 12.00 | 12.18 | 313955 | 3969388 | 0.02 | 0.16% |
| 2009-11-23 | 11.91 | 12.20 | 11.91 | 12.16 | 168932 | 2039892 | 0.15 | 1.25% |
| 2009-11-20 | 12.08 | 12.25 | 11.81 | 12.01 | 113683 | 1372663 | -0.14 | -1.15% |
| 2009-11-19 | 12.20 | 12.25 | 11.93 | 12.15 | 114953 | 1391594 | -0.03 | -0.25% |
| 2009-11-18 | 12.20 | 12.60 | 12.00 | 12.18 | 189999 | 2321829 | 0.14 | 1.16% |
| 2009-11-17 | 12.00 | 12.19 | 11.89 | 12.04 | 136067 | 1637709 | 0.10 | 0.84% |
| 2009-11-16 | 11.52 | 12.10 | 11.40 | 11.94 | 193347 | 2286958 | 0.48 | 4.19% |
| 2009-11-13 | 11.70 | 11.70 | 11.15 | 11.46 | 167725 | 1901287 | -0.21 | -1.80% |
| 2009-11-12 | 11.67 | 12.05 | 11.56 | 11.67 | 119253 | 1403029 | 0.05 | 0.43% |
| 2009-11-11 | 11.51 | 11.92 | 11.45 | 11.62 | 110297 | 1286159 | 0.07 | 0.61% |
| 2009-11-10 | 11.74 | 12.26 | 11.47 | 11.55 | 224326 | 2672465 | -0.24 | -2.04% |
| 2009-11-09 | 11.12 | 11.83 | 11.12 | 11.79 | 218722 | 2547439 | 0.57 | 5.08% |
| 2009-11-06 | 11.22 | 11.64 | 11.10 | 11.22 | 247628 | 2823904 | 0.05 | 0.45% |
| 2009-11-05 | 10.78 | 11.18 | 10.68 | 11.17 | 204001 | 2221312 | 0.40 | 3.71% |
| 2009-11-04 | 10.50 | 11.00 | 10.40 | 10.77 | 187623 | 2013889 | 0.18 | 1.70% |
| 2009-11-03 | 10.16 | 10.63 | 10.05 | 10.59 | 200018 | 2095400 | 0.46 | 4.54% |
| 2009-11-02 | 9.60 | 10.14 | 9.48 | 10.13 | 123438 | 1216531 | 0.19 | 1.91% |
| 2009-10-30 | 10.11 | 10.22 | 9.92 | 9.94 | 109868 | 1106930 | -0.03 | -0.30% |
| 2009-10-29 | 9.85 | 10.18 | 9.70 | 9.97 | 169907 | 1688452 | -0.11 | -1.09% |
| 2009-10-28 | 10.29 | 10.35 | 9.90 | 10.08 | 172305 | 1732778 | -0.28 | -2.70% |
| 2009-10-27 | 10.30 | 10.80 | 10.26 | 10.36 | 257258 | 2708077 | -0.12 | -1.15% |
| 2009-10-26 | 10.10 | 10.52 | 10.02 | 10.48 | 224950 | 2331919 | 0.38 | 3.76% |
| 2009-10-23 | 10.00 | 10.19 | 9.85 | 10.10 | 216105 | 2170076 | 0.11 | 1.10% |
| 2009-10-22 | 10.18 | 10.31 | 9.94 | 9.99 | 232926 | 2345627 | -0.26 | -2.54% |
| 2009-10-21 | 9.76 | 10.43 | 9.68 | 10.25 | 383203 | 3874196 | 0.43 | 4.38% |
| 2009-10-20 | 9.87 | 10.05 | 9.70 | 9.82 | 208638 | 2052622 | -0.06 | -0.61% |
| 2009-10-19 | 9.27 | 10.14 | 9.26 | 9.88 | 292819 | 2867899 | 0.49 | 5.22% |
| 2009-10-16 | 9.35 | 9.49 | 8.91 | 9.39 | 213675 | 1971751 | 0.08 | 0.86% |
| 2009-10-15 | 9.07 | 9.62 | 9.07 | 9.31 | 288911 | 2701597 | 0.31 | 3.44% |
| 2009-10-14 | 9.10 | 9.27 | 8.95 | 9.00 | 175596 | 1594245 | -0.10 | -1.10% |
| 2009-10-13 | 8.80 | 9.25 | 8.76 | 9.10 | 198692 | 1795568 | 0.21 | 2.36% |
| 2009-10-12 | 8.75 | 9.00 | 8.50 | 8.89 | 190419 | 1662840 | 0.10 | 1.14% |
| 2009-10-09 | 8.15 | 8.80 | 8.15 | 8.79 | 193845 | 1660212 | 0.72 | 8.92% |
| 2009-09-30 | 8.07 | 8.35 | 8.02 | 8.07 | 73674 | 602323 | 0.00 | 0.00% |
| 2009-09-29 | 8.29 | 8.30 | 7.60 | 8.07 | 130905 | 1042366 | -0.22 | -2.65% |
| 2009-09-28 | 8.33 | 8.62 | 8.21 | 8.29 | 98051 | 826558 | -0.10 | -1.19% |
| 2009-09-25 | 8.36 | 8.55 | 8.30 | 8.39 | 76195 | 642272 | -0.15 | -1.76% |
| 2009-09-24 | 8.47 | 8.67 | 8.22 | 8.54 | 137547 | 1159031 | 0.09 | 1.06% |
| 2009-09-23 | 8.80 | 8.94 | 8.38 | 8.45 | 117506 | 1013029 | -0.36 | -4.09% |
| 2009-09-22 | 9.23 | 9.23 | 8.80 | 8.81 | 153064 | 1380148 | -0.39 | -4.24% |
| 2009-09-21 | 9.05 | 9.26 | 8.75 | 9.20 | 208024 | 1862073 | -0.19 | -2.02% |
| 2009-09-18 | 10.05 | 10.14 | 9.14 | 9.39 | 254754 | 2457331 | -0.76 | -7.49% |
| 2009-09-17 | 9.96 | 10.28 | 9.96 | 10.15 | 143559 | 1453835 | 0.15 | 1.50% |
| 2009-09-16 | 10.21 | 10.28 | 9.85 | 10.00 | 171377 | 1724235 | -0.33 | -3.19% |
| 2009-09-15 | 10.08 | 10.60 | 9.98 | 10.33 | 258110 | 2661261 | 0.21 | 2.08% |
| 2009-09-14 | 10.01 | 10.30 | 9.85 | 10.12 | 167463 | 1685593 | 0.22 | 2.22% |
| 2009-09-11 | 9.70 | 10.20 | 9.70 | 9.90 | 171411 | 1704416 | 0.04 | 0.41% |
| 2009-09-10 | 9.85 | 10.34 | 9.68 | 9.86 | 382754 | 3825449 | -0.11 | -1.10% |
| 2009-09-09 | 9.13 | 10.00 | 9.10 | 9.97 | 421529 | 3991503 | 0.82 | 8.96% |
| 2009-09-08 | 8.70 | 9.16 | 8.40 | 9.15 | 246792 | 2181161 | 0.31 | 3.51% |
| 2009-09-07 | 8.97 | 9.28 | 8.75 | 8.84 | 223166 | 2008949 | -0.15 | -1.67% |
| 2009-09-04 | 8.94 | 9.17 | 8.81 | 8.99 | 244845 | 2206249 | -0.07 | -0.77% |
| 2009-09-03 | 8.26 | 9.06 | 8.18 | 9.06 | 362401 | 3185969 | 0.82 | 9.95% |
| 2009-09-02 | 8.40 | 8.60 | 8.01 | 8.24 | 216246 | 1800722 | -0.38 | -4.41% |
| 2009-09-01 | 8.43 | 9.10 | 8.41 | 8.62 | 240505 | 2091016 | -0.60 | -6.51% |
| 2009-08-31 | 9.80 | 9.80 | 9.22 | 9.22 | 118482 | 1102386 | -1.02 | -9.96% |
| 2009-08-28 | 11.06 | 11.10 | 10.23 | 10.24 | 350955 | 3697232 | -1.12 | -9.86% |
| 2009-08-27 | 10.95 | 11.60 | 10.82 | 11.36 | 971962 | 10822220 | 0.59 | 5.48% |
| 2009-08-26 | 10.55 | 10.88 | 10.40 | 10.77 | 274003 | 2923996 | 0.13 | 1.22% |
| 2009-08-25 | 10.70 | 11.18 | 10.15 | 10.64 | 228126 | 2422751 | -0.35 | -3.19% |
| 2009-08-24 | 10.81 | 11.07 | 10.57 | 10.99 | 259571 | 2795638 | 0.26 | 2.42% |
| 2009-08-21 | 10.42 | 10.80 | 10.31 | 10.73 | 234771 | 2494823 | 0.31 | 2.98% |
| 2009-08-20 | 10.08 | 10.71 | 9.86 | 10.42 | 115528 | 1191485 | 0.34 | 3.37% |
| 2009-08-19 | 10.51 | 10.55 | 9.69 | 10.08 | 155186 | 1562324 | -0.62 | -5.79% |
| 2009-08-18 | 10.11 | 10.80 | 9.70 | 10.70 | 237874 | 2497534 | 0.37 | 3.58% |
| 2009-08-17 | 11.20 | 11.20 | 10.33 | 10.33 | 194458 | 2044819 | -1.15 | -10.02% |
| 2009-08-14 | 11.69 | 11.69 | 11.25 | 11.48 | 112034 | 1281799 | 0.02 | 0.17% |
| 2009-08-13 | 11.45 | 11.78 | 11.15 | 11.46 | 129675 | 1491075 | -0.13 | -1.12% |
| 2009-08-12 | 11.64 | 11.80 | 11.08 | 11.59 | 234602 | 2689869 | 0.00 | 0.00% |
| 2009-08-11 | 11.75 | 11.75 | 11.34 | 11.59 | 132835 | 1528911 | -0.17 | -1.45% |
| 2009-08-10 | 11.62 | 11.78 | 11.38 | 11.76 | 166407 | 1919352 | 0.28 | 2.44% |
| 2009-08-07 | 12.08 | 12.25 | 11.20 | 11.48 | 249194 | 2886165 | -0.68 | -5.59% |
| 2009-08-06 | 13.20 | 13.20 | 11.90 | 12.16 | 269425 | 3286800 | -1.05 | -7.95% |
| 2009-08-05 | 13.65 | 13.88 | 13.18 | 13.21 | 119744 | 1622922 | -0.59 | -4.28% |
| 2009-08-04 | 13.95 | 13.99 | 13.30 | 13.80 | 158517 | 2169521 | -0.06 | -0.43% |
| 2009-08-03 | 13.62 | 14.12 | 13.60 | 13.86 | 123892 | 1713567 | 0.27 | 1.99% |
| N 2009-07-31 | 13.51 | 13.70 | 13.08 | 13.59 | 138249 | 1853628 | 0.14 | 1.04% |
| N 2009-07-30 | 12.98 | 13.80 | 12.98 | 13.45 | 103052 | 1383913 | 0.42 | 3.22% |
| 2009-07-29 | 13.88 | 14.26 | 12.58 | 13.03 | 135387 | 1827105 | -0.95 | -6.79% |
| 2009-07-28 | 12.96 | 14.00 | 12.64 | 13.98 | 198620 | 2654976 | 0.98 | 7.54% |
| 2009-07-27 | 12.78 | 13.25 | 12.55 | 13.00 | 118316 | 1523923 | 0.21 | 1.64% |
| 2009-07-24 | 12.80 | 12.92 | 12.15 | 12.79 | 89145 | 1120066 | -0.13 | -1.01% |
| 2009-07-23 | 12.80 | 13.16 | 12.65 | 12.92 | 71587 | 920029 | -0.09 | -0.69% |
| 2009-07-22 | 12.30 | 13.31 | 12.20 | 13.01 | 135168 | 1753301 | 0.54 | 4.33% |
| N 2009-07-21 | 12.20 | 12.80 | 11.70 | 12.47 | 226650 | 2816060 | 0.29 | 2.38% |
| 2009-07-20 | 11.05 | 12.18 | 11.02 | 12.18 | 220078 | 2601592 | 1.11 | 10.03% |
| 2009-07-17 | 10.85 | 11.15 | 10.80 | 11.07 | 75561 | 831722 | 0.12 | 1.10% |
| 2009-07-16 | 11.18 | 11.30 | 10.83 | 10.95 | 84720 | 930800 | -0.25 | -2.23% |
| 2009-07-15 | 10.91 | 11.45 | 10.82 | 11.20 | 158417 | 1785435 | 0.29 | 2.66% |
| 2009-07-14 | 10.81 | 11.06 | 10.68 | 10.91 | 121751 | 1324378 | 0.08 | 0.74% |
| 2009-07-13 | 11.19 | 11.19 | 10.76 | 10.83 | 68825 | 750190 | -0.33 | -2.96% |
| 2009-07-10 | 11.18 | 11.39 | 10.84 | 11.16 | 65390 | 725808 | -0.03 | -0.27% |
| 2009-07-09 | 10.60 | 11.50 | 10.57 | 11.19 | 161566 | 1793864 | 0.59 | 5.57% |
| 2009-07-08 | 10.31 | 10.67 | 10.18 | 10.60 | 103064 | 1073378 | 0.15 | 1.44% |
| N 2009-07-07 | 10.67 | 11.01 | 10.35 | 10.45 | 209212 | 2230258 | -0.22 | -2.06% |
| 2009-07-06 | 9.72 | 10.67 | 9.70 | 10.67 | 292189 | 3035136 | 0.96 | 9.89% |
| 2009-07-03 | 9.45 | 9.89 | 9.32 | 9.71 | 172390 | 1670613 | 0.26 | 2.75% |
| 2009-07-02 | 9.52 | 9.86 | 9.36 | 9.45 | 171033 | 1639332 | -0.05 | -0.53% |
| 2009-07-01 | 9.01 | 9.53 | 8.88 | 9.50 | 178530 | 1648239 | 0.47 | 5.21% |
| 2009-06-30 | 9.34 | 9.34 | 8.98 | 9.03 | 92825 | 844203 | -0.31 | -3.32% |
| 2009-06-29 | 9.32 | 9.50 | 9.21 | 9.34 | 120072 | 1119146 | 0.04 | 0.43% |
| 2009-06-26 | 9.21 | 9.57 | 9.10 | 9.30 | 184070 | 1725140 | 0.09 | 0.98% |
| 2009-06-25 | 9.24 | 9.38 | 9.00 | 9.21 | 103780 | 953066 | -0.04 | -0.43% |
| 2009-06-24 | 9.10 | 9.58 | 9.00 | 9.25 | 312969 | 2904787 | 0.16 | 1.76% |
| 2009-06-23 | 8.45 | 9.40 | 8.41 | 9.09 | 237072 | 2123770 | 0.45 | 5.21% |
| 2009-06-22 | 8.71 | 8.96 | 8.38 | 8.64 | 155395 | 1350812 | 0.02 | 0.23% |
| 2009-06-19 | 8.79 | 8.89 | 8.58 | 8.62 | 67473 | 586849 | -0.15 | -1.71% |
| 2009-06-18 | 8.73 | 8.92 | 8.68 | 8.77 | 82182 | 721581 | -0.03 | -0.34% |
| 2009-06-17 | 8.55 | 8.84 | 8.37 | 8.80 | 74361 | 641042 | 0.19 | 2.21% |
| 2009-06-16 | 8.50 | 8.86 | 8.42 | 8.61 | 120786 | 1054374 | 0.06 | 0.70% |
| 2009-06-15 | 8.58 | 8.60 | 8.35 | 8.55 | 60127 | 508141 | -0.10 | -1.16% |
| 2009-06-12 | 8.85 | 8.88 | 8.32 | 8.65 | 113453 | 967893 | -0.19 | -2.15% |
| 2009-06-11 | 9.20 | 9.20 | 8.80 | 8.84 | 101271 | 910428 | -0.35 | -3.81% |
| 2009-06-10 | 8.75 | 9.21 | 8.63 | 9.19 | 165460 | 1478350 | 0.44 | 5.03% |
| 2009-06-09 | 8.75 | 8.89 | 8.28 | 8.75 | 133573 | 1147708 | 0.09 | 1.04% |
| 2009-06-08 | 8.62 | 9.02 | 8.39 | 8.66 | 140786 | 1224151 | -0.04 | -0.46% |
| N 2009-06-05 | 8.88 | 9.30 | 8.61 | 8.70 | 316418 | 2846139 | -0.28 | -3.12% |
| 2009-06-04 | 8.20 | 8.98 | 8.11 | 8.98 | 346911 | 3003319 | 0.72 | 8.72% |
| 2009-06-03 | 8.11 | 8.33 | 7.93 | 8.26 | 135044 | 1098215 | 0.15 | 1.85% |
| 2009-06-02 | 8.03 | 8.33 | 8.03 | 8.11 | 155467 | 1275905 | 0.10 | 1.25% |
| 2009-06-01 | 7.78 | 8.02 | 7.73 | 8.01 | 172297 | 1358142 | 0.28 | 3.62% |
| 2009-05-27 | 7.70 | 7.92 | 7.56 | 7.73 | 96021 | 745898 | 0.06 | 0.78% |
| 2009-05-26 | 7.88 | 7.93 | 7.51 | 7.67 | 74660 | 576283 | -0.21 | -2.67% |
