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 | 11.51 | 11.80 | 11.25 | 11.71 | 61559 | 710613 | 0.16 | 1.39% |
| 2009-11-24 | 12.48 | 12.52 | 11.50 | 11.55 | 90988 | 1101447 | -0.90 | -7.23% |
| 2009-11-23 | 12.21 | 12.50 | 12.21 | 12.45 | 73768 | 913587 | 0.20 | 1.63% |
| 2009-11-20 | 12.18 | 12.36 | 12.10 | 12.25 | 58196 | 711029 | -0.04 | -0.33% |
| 2009-11-19 | 12.07 | 12.33 | 11.95 | 12.29 | 70738 | 860013 | 0.32 | 2.67% |
| 2009-11-18 | 12.11 | 12.22 | 11.92 | 11.97 | 58597 | 705432 | -0.14 | -1.16% |
| 2009-11-17 | 12.29 | 12.34 | 12.01 | 12.11 | 52961 | 642193 | -0.12 | -0.98% |
| 2009-11-16 | 12.20 | 12.25 | 12.05 | 12.23 | 71858 | 873778 | 0.17 | 1.41% |
| 2009-11-13 | 11.80 | 12.06 | 11.79 | 12.06 | 51484 | 616443 | 0.21 | 1.77% |
| 2009-11-12 | 11.93 | 12.05 | 11.75 | 11.85 | 40258 | 480196 | -0.08 | -0.67% |
| 2009-11-11 | 12.04 | 12.04 | 11.69 | 11.93 | 47042 | 558172 | -0.14 | -1.16% |
| 2009-11-10 | 12.20 | 12.26 | 12.06 | 12.07 | 41730 | 507404 | -0.09 | -0.74% |
| 2009-11-09 | 11.87 | 12.22 | 11.80 | 12.16 | 58699 | 707119 | 0.28 | 2.36% |
| 2009-11-06 | 12.20 | 12.30 | 11.80 | 11.88 | 99276 | 1189766 | -0.31 | -2.54% |
| 2009-11-05 | 12.06 | 12.50 | 12.00 | 12.19 | 92471 | 1131937 | 0.00 | 0.00% |
| 2009-11-04 | 12.39 | 12.39 | 11.99 | 12.19 | 121961 | 1479153 | -0.23 | -1.85% |
| 2009-11-03 | 12.70 | 12.89 | 12.23 | 12.42 | 183480 | 2301681 | 0.08 | 0.65% |
| 2009-11-02 | 11.36 | 12.34 | 11.35 | 12.34 | 193864 | 2332552 | 1.12 | 9.98% |
| 2009-10-30 | 11.23 | 11.55 | 11.02 | 11.22 | 94420 | 1070342 | 0.03 | 0.27% |
| 2009-10-29 | 10.51 | 11.45 | 10.42 | 11.19 | 105721 | 1159674 | 0.21 | 1.91% |
| 2009-10-28 | 10.89 | 11.70 | 10.89 | 10.98 | 172843 | 1950619 | 0.34 | 3.19% |
| 2009-10-27 | 10.38 | 10.80 | 10.18 | 10.64 | 76261 | 802886 | 0.20 | 1.92% |
| 2009-10-26 | 10.49 | 10.64 | 10.37 | 10.44 | 30005 | 314651 | -0.05 | -0.48% |
| 2009-10-23 | 10.46 | 10.63 | 10.40 | 10.49 | 40213 | 423549 | 0.06 | 0.57% |
| 2009-10-22 | 10.35 | 10.56 | 10.32 | 10.43 | 27684 | 288956 | 0.01 | 0.10% |
| 2009-10-21 | 10.50 | 10.67 | 10.32 | 10.42 | 45605 | 479324 | -0.13 | -1.23% |
| 2009-10-20 | 10.19 | 10.69 | 10.18 | 10.55 | 81272 | 849789 | 0.30 | 2.93% |
| 2009-10-19 | 9.83 | 10.27 | 9.80 | 10.25 | 43977 | 445452 | 0.39 | 3.96% |
| 2009-10-16 | 9.95 | 10.00 | 9.65 | 9.86 | 24644 | 241280 | -0.08 | -0.81% |
| 2009-10-15 | 10.00 | 10.13 | 9.85 | 9.94 | 23425 | 233888 | 0.03 | 0.30% |
| 2009-10-14 | 9.78 | 10.02 | 9.73 | 9.91 | 29972 | 296881 | 0.14 | 1.43% |
| 2009-10-13 | 9.60 | 9.78 | 9.57 | 9.77 | 15236 | 147289 | 0.14 | 1.45% |
| 2009-10-12 | 9.59 | 9.76 | 9.47 | 9.63 | 18806 | 181051 | 0.02 | 0.21% |
| 2009-10-09 | 9.26 | 9.63 | 9.26 | 9.61 | 23007 | 217445 | 0.46 | 5.03% |
| 2009-09-30 | 9.30 | 9.31 | 9.11 | 9.15 | 15430 | 141976 | 0.03 | 0.33% |
| 2009-09-29 | 9.39 | 9.47 | 8.95 | 9.12 | 15855 | 144910 | -0.22 | -2.35% |
| 2009-09-28 | 9.68 | 9.85 | 9.30 | 9.34 | 17344 | 167492 | -0.34 | -3.51% |
| 2009-09-25 | 9.71 | 9.78 | 9.58 | 9.68 | 14858 | 144200 | 0.01 | 0.10% |
| 2009-09-24 | 9.78 | 9.88 | 9.50 | 9.67 | 23010 | 223564 | -0.04 | -0.41% |
| 2009-09-23 | 9.84 | 10.00 | 9.66 | 9.71 | 23678 | 232494 | -0.11 | -1.12% |
| 2009-09-22 | 10.26 | 10.33 | 9.80 | 9.82 | 35903 | 361892 | -0.44 | -4.29% |
| 2009-09-21 | 10.05 | 10.30 | 9.68 | 10.26 | 34964 | 349763 | 0.15 | 1.48% |
| 2009-09-18 | 10.64 | 10.74 | 9.91 | 10.11 | 44630 | 466566 | -0.53 | -4.98% |
| 2009-09-17 | 10.50 | 10.72 | 10.48 | 10.64 | 45756 | 485476 | 0.10 | 0.95% |
| 2009-09-16 | 10.26 | 10.64 | 10.21 | 10.54 | 50548 | 527645 | 0.27 | 2.63% |
| 2009-09-15 | 10.31 | 10.38 | 10.10 | 10.27 | 37819 | 387735 | -0.04 | -0.39% |
| 2009-09-14 | 10.00 | 10.43 | 9.98 | 10.31 | 58399 | 599370 | 0.32 | 3.20% |
| 2009-09-11 | 9.85 | 10.07 | 9.80 | 9.99 | 32760 | 327288 | 0.20 | 2.04% |
| 2009-09-10 | 9.85 | 10.14 | 9.75 | 9.79 | 33784 | 334374 | 0.01 | 0.10% |
| 2009-09-09 | 9.85 | 9.89 | 9.60 | 9.78 | 29994 | 292956 | -0.09 | -0.91% |
| 2009-09-08 | 9.63 | 9.92 | 9.48 | 9.87 | 46247 | 451397 | 0.22 | 2.28% |
| 2009-09-07 | 9.60 | 9.80 | 9.52 | 9.65 | 38614 | 373418 | 0.03 | 0.31% |
| 2009-09-04 | 9.48 | 9.68 | 9.40 | 9.62 | 34606 | 330776 | 0.10 | 1.05% |
| 2009-09-03 | 9.10 | 9.58 | 9.10 | 9.52 | 39105 | 365754 | 0.39 | 4.27% |
| 2009-09-02 | 8.99 | 9.18 | 8.98 | 9.13 | 15768 | 143577 | 0.08 | 0.88% |
| 2009-09-01 | 8.95 | 9.25 | 8.91 | 9.05 | 25090 | 228539 | 0.10 | 1.12% |
| 2009-08-31 | 9.61 | 9.61 | 8.95 | 8.95 | 27388 | 252237 | -0.80 | -8.21% |
| 2009-08-28 | 9.99 | 10.14 | 9.75 | 9.75 | 30005 | 296259 | -0.36 | -3.56% |
| 2009-08-27 | 9.75 | 10.18 | 9.59 | 10.11 | 62152 | 620965 | 0.41 | 4.23% |
| 2009-08-26 | 9.20 | 9.71 | 9.18 | 9.70 | 32976 | 315799 | 0.45 | 4.87% |
| 2009-08-25 | 9.65 | 9.65 | 9.01 | 9.25 | 33635 | 312757 | -0.46 | -4.74% |
| 2009-08-24 | 9.60 | 9.77 | 9.45 | 9.71 | 33296 | 320057 | 0.10 | 1.04% |
| 2009-08-21 | 9.28 | 9.62 | 9.20 | 9.61 | 38777 | 365205 | 0.24 | 2.56% |
| 2009-08-20 | 9.10 | 9.43 | 8.97 | 9.37 | 34410 | 316558 | 0.37 | 4.11% |
| 2009-08-19 | 9.95 | 9.96 | 8.91 | 9.00 | 39530 | 368911 | -0.91 | -9.18% |
| 2009-08-18 | 9.69 | 9.95 | 9.64 | 9.91 | 24198 | 237052 | 0.19 | 1.96% |
| 2009-08-17 | 10.00 | 10.24 | 9.70 | 9.72 | 44297 | 442702 | -0.34 | -3.38% |
| N 2009-08-14 | 10.70 | 10.85 | 10.00 | 10.06 | 35246 | 366048 | -0.64 | -5.98% |
| 2009-08-13 | 10.76 | 10.96 | 10.58 | 10.70 | 30863 | 331269 | -0.09 | -0.83% |
| 2009-08-12 | 11.44 | 11.44 | 10.78 | 10.79 | 38814 | 429944 | -0.66 | -5.76% |
| N 2009-08-11 | 11.35 | 11.47 | 11.21 | 11.45 | 35358 | 401956 | 0.16 | 1.42% |
| 2009-08-10 | 11.23 | 11.38 | 11.00 | 11.29 | 41133 | 460438 | 0.18 | 1.62% |
| 2009-08-07 | 11.65 | 11.75 | 11.02 | 11.11 | 61212 | 693939 | -0.52 | -4.47% |
| 2009-08-06 | 11.88 | 11.95 | 11.44 | 11.63 | 59410 | 692436 | -0.45 | -3.73% |
| 2009-08-05 | 11.76 | 12.22 | 11.76 | 12.08 | 79198 | 948952 | 0.28 | 2.37% |
| 2009-08-04 | 11.90 | 11.92 | 11.56 | 11.80 | 53481 | 626402 | -0.10 | -0.84% |
| 2009-08-03 | 11.86 | 12.22 | 11.80 | 11.90 | 75450 | 901860 | 0.08 | 0.68% |
| 2009-07-31 | 11.45 | 11.95 | 11.38 | 11.82 | 100678 | 1183384 | 0.48 | 4.23% |
| 2009-07-30 | 11.06 | 11.36 | 10.75 | 11.34 | 70210 | 778583 | 0.51 | 4.71% |
| N 2009-07-29 | 11.75 | 11.97 | 10.58 | 10.83 | 117570 | 1344171 | -0.94 | -7.99% |
| N 2009-07-28 | 11.40 | 11.80 | 11.23 | 11.77 | 85513 | 984701 | 0.39 | 3.43% |
| 2009-07-27 | 11.07 | 11.57 | 11.07 | 11.38 | 92545 | 1052844 | 0.42 | 3.83% |
| 2009-07-24 | 11.23 | 11.38 | 10.78 | 10.96 | 64763 | 715514 | -0.23 | -2.06% |
| 2009-07-23 | 11.26 | 11.46 | 11.07 | 11.19 | 70067 | 787719 | -0.07 | -0.62% |
| 2009-07-22 | 10.70 | 11.37 | 10.68 | 11.26 | 107978 | 1205516 | 0.48 | 4.45% |
| 2009-07-21 | 10.88 | 11.11 | 10.65 | 10.78 | 82007 | 895665 | -0.05 | -0.46% |
| N 2009-07-20 | 10.72 | 10.95 | 10.72 | 10.83 | 58742 | 636128 | 0.14 | 1.31% |
| 2009-07-17 | 10.45 | 10.75 | 10.42 | 10.69 | 54902 | 583716 | 0.26 | 2.49% |
| 2009-07-16 | 10.76 | 10.79 | 10.39 | 10.43 | 81773 | 863470 | -0.34 | -3.16% |
| 2009-07-15 | 10.81 | 10.95 | 10.65 | 10.77 | 76189 | 821428 | 0.05 | 0.47% |
| 2009-07-14 | 10.53 | 11.11 | 10.51 | 10.72 | 88589 | 959356 | 0.19 | 1.80% |
| 2009-07-13 | 10.51 | 10.70 | 10.41 | 10.53 | 75959 | 802152 | 0.06 | 0.57% |
| N 2009-07-10 | 10.59 | 10.63 | 10.31 | 10.47 | 85828 | 899469 | -0.11 | -1.04% |
| 2009-07-09 | 9.90 | 10.65 | 9.79 | 10.58 | 123553 | 1262926 | 0.71 | 7.19% |
| 2009-07-08 | 9.76 | 9.91 | 9.61 | 9.87 | 43187 | 421843 | 0.10 | 1.02% |
| 2009-07-07 | 9.93 | 9.95 | 9.73 | 9.77 | 56272 | 554035 | -0.14 | -1.41% |
| 2009-07-06 | 9.87 | 10.17 | 9.75 | 9.91 | 93501 | 928470 | -0.03 | -0.30% |
| 2009-07-03 | 9.68 | 10.09 | 9.62 | 9.94 | 148997 | 1475472 | 0.34 | 3.54% |
| 2009-07-02 | 9.33 | 9.72 | 9.27 | 9.60 | 61659 | 585276 | 0.30 | 3.23% |
| 2009-07-01 | 9.16 | 9.35 | 9.16 | 9.30 | 24887 | 231077 | 0.11 | 1.20% |
| 2009-06-30 | 9.49 | 9.53 | 9.16 | 9.19 | 36398 | 338493 | -0.29 | -3.06% |
| 2009-06-29 | 9.55 | 9.55 | 9.38 | 9.48 | 23601 | 223590 | 0.00 | 0.00% |
| 2009-06-26 | 9.33 | 9.55 | 9.33 | 9.48 | 31825 | 300538 | 0.11 | 1.17% |
| 2009-06-25 | 9.46 | 9.48 | 9.28 | 9.37 | 27748 | 259969 | -0.06 | -0.64% |
| 2009-06-24 | 9.35 | 9.47 | 9.21 | 9.43 | 27802 | 260197 | 0.09 | 0.96% |
| 2009-06-23 | 9.20 | 9.53 | 9.03 | 9.34 | 41031 | 384927 | 0.03 | 0.32% |
| 2009-06-22 | 9.67 | 9.72 | 9.31 | 9.31 | 56707 | 538206 | -0.29 | -3.02% |
| 2009-06-19 | 9.58 | 9.84 | 9.50 | 9.60 | 63178 | 609648 | -0.03 | -0.31% |
| 2009-06-18 | 9.85 | 9.88 | 9.54 | 9.63 | 78024 | 753654 | -0.22 | -2.23% |
| 2009-06-17 | 9.67 | 9.99 | 9.63 | 9.85 | 91326 | 898673 | 0.12 | 1.23% |
| 2009-06-16 | 9.58 | 9.84 | 9.51 | 9.73 | 76588 | 741435 | -0.09 | -0.92% |
| 2009-06-15 | 9.30 | 9.94 | 9.11 | 9.82 | 129026 | 1246135 | 0.52 | 5.59% |
| 2009-06-12 | 9.51 | 9.69 | 9.25 | 9.30 | 133905 | 1270894 | -0.20 | -2.10% |
| 2009-06-11 | 9.12 | 9.60 | 9.06 | 9.50 | 138200 | 1303500 | 0.38 | 4.17% |
| 2009-06-10 | 9.05 | 9.25 | 9.01 | 9.12 | 44617 | 408054 | 0.04 | 0.44% |
| 2009-06-09 | 8.91 | 9.08 | 8.65 | 9.08 | 34448 | 304891 | 0.18 | 2.02% |
| 2009-06-08 | 9.05 | 9.05 | 8.85 | 8.90 | 23982 | 214056 | -0.19 | -2.09% |
| 2009-06-05 | 9.13 | 9.24 | 9.00 | 9.09 | 46161 | 420891 | -0.06 | -0.66% |
| 2009-06-04 | 9.32 | 9.34 | 9.06 | 9.15 | 47881 | 439909 | -0.13 | -1.40% |
| 2009-06-03 | 9.31 | 9.41 | 9.22 | 9.28 | 45732 | 425118 | -0.09 | -0.96% |
| 2009-06-02 | 9.25 | 9.56 | 9.20 | 9.37 | 90129 | 844060 | 0.17 | 1.85% |
| 2009-06-01 | 9.15 | 9.28 | 9.10 | 9.20 | 44757 | 411889 | 0.12 | 1.32% |
| 2009-05-27 | 9.28 | 9.28 | 9.00 | 9.08 | 36974 | 338017 | 0.00 | 0.00% |
| 2009-05-26 | 9.13 | 9.31 | 9.03 | 9.08 | 60867 | 558470 | -0.15 | -1.62% |
