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 | 0.00 | 0.00 | 0.00 | 10.79 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-24 | 0.00 | 0.00 | 0.00 | 10.79 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-23 | 0.00 | 0.00 | 0.00 | 10.79 | 0 | 0 | 0.00 | 0.00% |
| N 2009-08-14 | 10.35 | 11.15 | 10.12 | 10.79 | 273452 | 2955189 | 0.42 | 4.05% |
| 2009-08-13 | 10.09 | 10.46 | 9.60 | 10.37 | 92056 | 931444 | 0.29 | 2.88% |
| N 2009-08-12 | 10.23 | 10.58 | 10.01 | 10.08 | 101237 | 1049543 | -0.14 | -1.37% |
| N 2009-08-11 | 10.07 | 10.35 | 10.07 | 10.22 | 47982 | 490429 | 0.18 | 1.79% |
| 2009-08-10 | 10.00 | 10.10 | 9.90 | 10.04 | 50039 | 500508 | 0.12 | 1.21% |
| N 2009-08-07 | 10.41 | 10.63 | 9.88 | 9.92 | 82857 | 841051 | -0.49 | -4.71% |
| 2009-08-06 | 10.65 | 10.79 | 10.31 | 10.41 | 147094 | 1555397 | -0.16 | -1.51% |
| N 2009-08-05 | 10.46 | 10.78 | 10.15 | 10.57 | 162288 | 1701119 | 0.19 | 1.83% |
| N 2009-08-04 | 10.21 | 10.54 | 9.99 | 10.38 | 112134 | 1151890 | 0.29 | 2.87% |
| N 2009-08-03 | 9.72 | 10.16 | 9.72 | 10.09 | 82194 | 824211 | 0.33 | 3.38% |
| N 2009-07-31 | 9.56 | 9.84 | 9.54 | 9.76 | 63119 | 614059 | 0.22 | 2.31% |
| 2009-07-30 | 9.40 | 9.80 | 9.21 | 9.54 | 63860 | 602859 | -0.01 | -0.10% |
| N 2009-07-29 | 10.40 | 10.53 | 9.44 | 9.55 | 108023 | 1075894 | -0.94 | -8.96% |
| 2009-07-28 | 10.12 | 10.57 | 10.05 | 10.49 | 134881 | 1397102 | 0.37 | 3.66% |
| N 2009-07-27 | 9.87 | 10.17 | 9.87 | 10.12 | 74447 | 747990 | 0.25 | 2.53% |
| 2009-07-24 | 10.09 | 10.29 | 9.70 | 9.87 | 86130 | 860545 | -0.17 | -1.69% |
| 2009-07-23 | 10.18 | 10.20 | 9.96 | 10.04 | 58321 | 585166 | -0.06 | -0.59% |
| N 2009-07-22 | 9.86 | 10.23 | 9.80 | 10.10 | 82894 | 833863 | 0.02 | 0.20% |
| N 2009-07-21 | 10.36 | 10.87 | 10.00 | 10.08 | 180301 | 1874947 | 0.08 | 0.80% |
| 2009-07-20 | 9.90 | 10.00 | 9.82 | 10.00 | 119747 | 1190256 | 0.07 | 0.70% |
| 2009-07-17 | 9.51 | 10.05 | 9.46 | 9.93 | 123355 | 1198810 | 0.37 | 3.87% |
| 2009-07-16 | 9.70 | 9.76 | 9.55 | 9.56 | 84715 | 820103 | -0.11 | -1.14% |
| 2009-07-15 | 9.69 | 9.78 | 9.62 | 9.67 | 89353 | 866262 | 0.01 | 0.10% |
| 2009-07-14 | 9.57 | 9.68 | 9.51 | 9.66 | 73340 | 705624 | 0.13 | 1.36% |
| 2009-07-13 | 9.45 | 9.59 | 9.40 | 9.53 | 65086 | 618710 | 0.08 | 0.85% |
| 2009-07-10 | 9.51 | 9.62 | 9.41 | 9.45 | 74622 | 709123 | -0.10 | -1.05% |
| 2009-07-09 | 9.67 | 9.69 | 9.43 | 9.55 | 93949 | 896237 | -0.12 | -1.24% |
| N 2009-07-08 | 9.56 | 9.76 | 9.47 | 9.67 | 114872 | 1103544 | -0.09 | -0.92% |
| N 2009-07-07 | 9.38 | 9.93 | 9.32 | 9.76 | 194399 | 1872643 | 0.37 | 3.94% |
| 2009-07-06 | 9.40 | 9.52 | 9.21 | 9.39 | 92497 | 866700 | 0.03 | 0.32% |
| 2009-07-03 | 9.12 | 9.46 | 9.04 | 9.36 | 142928 | 1329360 | 0.19 | 2.07% |
| 2009-07-02 | 9.07 | 9.19 | 8.97 | 9.17 | 84152 | 763118 | 0.14 | 1.55% |
| 2009-07-01 | 8.80 | 9.10 | 8.78 | 9.03 | 65552 | 589186 | 0.21 | 2.38% |
| 2009-06-30 | 9.07 | 9.07 | 8.82 | 8.82 | 39567 | 351810 | -0.18 | -2.00% |
| 2009-06-29 | 8.94 | 9.10 | 8.94 | 9.00 | 62453 | 563090 | 0.08 | 0.90% |
| 2009-06-26 | 8.86 | 8.95 | 8.85 | 8.92 | 32439 | 288573 | 0.06 | 0.68% |
| 2009-06-25 | 8.99 | 9.05 | 8.83 | 8.86 | 38881 | 346760 | -0.10 | -1.12% |
| 2009-06-24 | 8.83 | 8.98 | 8.74 | 8.96 | 41159 | 366351 | 0.16 | 1.82% |
| 2009-06-23 | 8.78 | 8.95 | 8.67 | 8.80 | 44315 | 389323 | -0.07 | -0.79% |
| 2009-06-22 | 9.01 | 9.20 | 8.85 | 8.87 | 68155 | 614289 | -0.07 | -0.78% |
| 2009-06-19 | 8.88 | 9.09 | 8.78 | 8.94 | 85327 | 763552 | 0.10 | 1.13% |
| N 2009-06-18 | 8.75 | 8.90 | 8.73 | 8.84 | 36055 | 317983 | 0.10 | 1.14% |
| 2009-06-17 | 8.65 | 8.78 | 8.60 | 8.74 | 26297 | 228557 | 0.09 | 1.04% |
| 2009-06-16 | 8.63 | 8.73 | 8.57 | 8.65 | 23415 | 201882 | -0.12 | -1.37% |
| 2009-06-15 | 8.75 | 8.78 | 8.60 | 8.77 | 27138 | 235594 | 0.14 | 1.62% |
| 2009-06-12 | 8.85 | 8.85 | 8.55 | 8.63 | 40042 | 348253 | -0.23 | -2.60% |
| 2009-06-11 | 9.00 | 9.09 | 8.82 | 8.86 | 57705 | 515311 | -0.21 | -2.31% |
| N 2009-06-10 | 8.76 | 9.19 | 8.76 | 9.07 | 103866 | 938449 | 0.33 | 3.78% |
| 2009-06-09 | 8.68 | 8.76 | 8.56 | 8.74 | 27174 | 235757 | 0.14 | 1.63% |
| 2009-06-08 | 8.75 | 8.80 | 8.56 | 8.60 | 36080 | 311735 | -0.14 | -1.60% |
| 2009-06-05 | 8.83 | 8.95 | 8.72 | 8.74 | 39344 | 346074 | -0.16 | -1.80% |
| 2009-06-04 | 9.00 | 9.08 | 8.75 | 8.90 | 49981 | 445000 | -0.09 | -1.00% |
| 2009-06-03 | 8.73 | 9.00 | 8.73 | 8.99 | 70272 | 626373 | 0.21 | 2.39% |
| N 2009-06-02 | 8.74 | 8.87 | 8.67 | 8.78 | 39598 | 348244 | 0.04 | 0.46% |
| 2009-06-01 | 8.54 | 8.75 | 8.54 | 8.74 | 37329 | 322384 | 0.21 | 2.46% |
| 2009-05-27 | 8.65 | 8.70 | 8.49 | 8.53 | 25237 | 215824 | -0.08 | -0.93% |
| 2009-05-26 | 8.59 | 8.77 | 8.59 | 8.61 | 30262 | 263095 | -0.03 | -0.35% |
