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 | 12.18 | 12.20 | 11.28 | 11.68 | 119555 | 1402155 | -0.62 | -5.04% |
| 2009-11-25 | 11.80 | 12.44 | 11.63 | 12.30 | 106915 | 1284734 | 0.31 | 2.58% |
| 2009-11-24 | 13.08 | 13.11 | 11.88 | 11.99 | 211356 | 2642066 | -1.09 | -8.33% |
| 2009-11-23 | 12.96 | 13.20 | 12.75 | 13.08 | 76688 | 999816 | 0.10 | 0.77% |
| 2009-11-20 | 12.65 | 13.27 | 12.50 | 12.98 | 132924 | 1733117 | 0.33 | 2.61% |
| 2009-11-19 | 12.30 | 12.73 | 12.11 | 12.65 | 94920 | 1179217 | 0.37 | 3.01% |
| 2009-11-18 | 12.00 | 12.35 | 11.91 | 12.28 | 99052 | 1202704 | 0.21 | 1.74% |
| 2009-11-17 | 11.87 | 12.10 | 11.64 | 12.07 | 96327 | 1144852 | 0.23 | 1.94% |
| 2009-11-16 | 11.96 | 12.29 | 11.70 | 11.84 | 114970 | 1376587 | -0.03 | -0.25% |
| 2009-11-13 | 11.70 | 11.96 | 11.56 | 11.87 | 93466 | 1098998 | 0.08 | 0.68% |
| 2009-11-12 | 11.45 | 12.15 | 11.25 | 11.79 | 161878 | 1913213 | 0.45 | 3.97% |
| 2009-11-11 | 11.01 | 11.45 | 10.85 | 11.34 | 92830 | 1038577 | 0.32 | 2.90% |
| 2009-11-10 | 10.96 | 11.30 | 10.85 | 11.02 | 93743 | 1041375 | 0.09 | 0.82% |
| 2009-11-09 | 11.10 | 11.27 | 10.69 | 10.93 | 117275 | 1282619 | -0.19 | -1.71% |
| 2009-11-06 | 11.25 | 11.48 | 11.06 | 11.12 | 167035 | 1880114 | -0.15 | -1.33% |
| 2009-11-05 | 10.59 | 11.45 | 10.51 | 11.27 | 199652 | 2190377 | 0.69 | 6.52% |
| 2009-11-04 | 10.60 | 10.88 | 10.46 | 10.58 | 158179 | 1687154 | 0.04 | 0.38% |
| 2009-11-03 | 10.52 | 10.66 | 10.25 | 10.54 | 156661 | 1637122 | 0.02 | 0.19% |
| 2009-11-02 | 9.80 | 10.66 | 9.75 | 10.52 | 202860 | 2109434 | 0.56 | 5.62% |
| 2009-10-30 | 9.75 | 10.19 | 9.66 | 9.96 | 117176 | 1165351 | 0.30 | 3.11% |
| 2009-10-29 | 9.50 | 9.85 | 9.35 | 9.66 | 76576 | 742028 | 0.05 | 0.52% |
| 2009-10-28 | 9.50 | 9.64 | 9.35 | 9.61 | 52825 | 501374 | 0.03 | 0.31% |
| 2009-10-27 | 9.93 | 9.93 | 9.51 | 9.58 | 92472 | 900863 | -0.47 | -4.68% |
| 2009-10-26 | 9.64 | 10.32 | 9.55 | 10.05 | 176729 | 1763610 | 0.56 | 5.90% |
| 2009-10-23 | 9.37 | 9.54 | 9.37 | 9.49 | 44171 | 418158 | 0.12 | 1.28% |
| 2009-10-22 | 9.54 | 9.54 | 9.35 | 9.37 | 56957 | 535652 | -0.19 | -1.99% |
| 2009-10-21 | 9.70 | 9.70 | 9.45 | 9.56 | 63952 | 612102 | -0.17 | -1.75% |
| 2009-10-20 | 9.74 | 9.79 | 9.51 | 9.73 | 61868 | 598137 | 0.00 | 0.00% |
| 2009-10-19 | 9.50 | 9.78 | 9.50 | 9.73 | 73614 | 712975 | 0.14 | 1.46% |
| 2009-10-16 | 9.50 | 9.62 | 9.38 | 9.59 | 52112 | 494531 | 0.16 | 1.70% |
| 2009-10-15 | 9.58 | 9.67 | 9.36 | 9.43 | 51347 | 487098 | -0.13 | -1.36% |
| 2009-10-14 | 9.22 | 9.84 | 9.10 | 9.56 | 118098 | 1119079 | 0.42 | 4.59% |
| 2009-10-13 | 8.98 | 9.17 | 8.91 | 9.14 | 28377 | 255018 | 0.17 | 1.90% |
| 2009-10-12 | 9.07 | 9.12 | 8.89 | 8.97 | 24469 | 219439 | -0.08 | -0.88% |
| 2009-10-09 | 8.87 | 9.08 | 8.82 | 9.05 | 28752 | 258093 | 0.35 | 4.02% |
| 2009-09-30 | 8.70 | 8.78 | 8.58 | 8.70 | 22272 | 193605 | 0.10 | 1.16% |
| 2009-09-29 | 8.93 | 8.99 | 8.38 | 8.60 | 34750 | 299771 | -0.33 | -3.69% |
| 2009-09-28 | 9.09 | 9.27 | 8.88 | 8.93 | 23887 | 216664 | -0.12 | -1.33% |
| 2009-09-25 | 9.07 | 9.20 | 8.98 | 9.05 | 22158 | 201233 | -0.02 | -0.22% |
| 2009-09-24 | 9.26 | 9.29 | 8.88 | 9.07 | 30719 | 278793 | -0.17 | -1.84% |
| 2009-09-23 | 9.43 | 9.60 | 9.01 | 9.24 | 62537 | 579075 | -0.30 | -3.15% |
| 2009-09-22 | 9.84 | 10.10 | 9.50 | 9.54 | 58879 | 578387 | -0.36 | -3.64% |
| 2009-09-21 | 9.55 | 9.98 | 9.51 | 9.90 | 78354 | 762729 | 0.23 | 2.38% |
| 2009-09-18 | 10.18 | 10.19 | 9.48 | 9.67 | 86155 | 853278 | -0.43 | -4.26% |
| 2009-09-17 | 10.15 | 10.19 | 9.96 | 10.10 | 93739 | 943339 | 0.05 | 0.50% |
| 2009-09-16 | 9.80 | 10.15 | 9.74 | 10.05 | 121962 | 1211459 | 0.25 | 2.55% |
| 2009-09-15 | 9.78 | 9.95 | 9.72 | 9.80 | 93077 | 916649 | 0.02 | 0.20% |
| 2009-09-14 | 9.62 | 9.87 | 9.50 | 9.78 | 82603 | 806708 | 0.16 | 1.66% |
| 2009-09-11 | 9.30 | 9.92 | 9.26 | 9.62 | 83111 | 802538 | 0.34 | 3.66% |
| 2009-09-10 | 9.60 | 9.60 | 9.26 | 9.28 | 74527 | 699620 | -0.40 | -4.13% |
| 2009-09-09 | 9.73 | 9.80 | 9.40 | 9.68 | 68979 | 662629 | -0.03 | -0.31% |
| 2009-09-08 | 9.70 | 9.86 | 9.57 | 9.71 | 74251 | 719715 | -0.18 | -1.82% |
| N 2009-09-07 | 9.21 | 9.99 | 9.21 | 9.89 | 112301 | 1084920 | 0.65 | 7.04% |
| 2009-09-04 | 9.06 | 9.45 | 9.06 | 9.24 | 59021 | 546187 | 0.10 | 1.09% |
| 2009-09-03 | 8.83 | 9.25 | 8.70 | 9.14 | 63868 | 576667 | 0.35 | 3.98% |
| 2009-09-02 | 8.74 | 8.92 | 8.55 | 8.79 | 34393 | 301633 | 0.03 | 0.34% |
| 2009-09-01 | 8.71 | 9.05 | 8.71 | 8.76 | 49739 | 441748 | 0.00 | 0.00% |
| 2009-08-31 | 9.32 | 9.32 | 8.72 | 8.76 | 78684 | 705012 | -0.73 | -7.69% |
| 2009-08-28 | 10.40 | 10.40 | 9.46 | 9.49 | 122538 | 1201608 | -0.94 | -9.01% |
| 2009-08-27 | 10.34 | 10.88 | 10.20 | 10.43 | 127593 | 1341684 | 0.00 | 0.00% |
| 2009-08-26 | 10.21 | 10.56 | 10.10 | 10.43 | 128849 | 1334295 | 0.04 | 0.39% |
| 2009-08-25 | 9.92 | 10.49 | 9.76 | 10.39 | 198915 | 2025505 | 0.27 | 2.67% |
| 2009-08-24 | 9.59 | 10.28 | 9.45 | 10.12 | 125133 | 1239955 | 0.55 | 5.75% |
| 2009-08-21 | 9.50 | 9.68 | 9.29 | 9.57 | 82656 | 786808 | 0.13 | 1.38% |
| N 2009-08-20 | 9.18 | 9.55 | 9.02 | 9.44 | 60640 | 563393 | 0.32 | 3.51% |
| 2009-08-19 | 9.49 | 9.78 | 9.00 | 9.12 | 115858 | 1091233 | -0.26 | -2.77% |
| 2009-08-18 | 8.83 | 9.50 | 8.83 | 9.38 | 74755 | 686875 | 0.57 | 6.47% |
| 2009-08-17 | 8.94 | 9.37 | 8.80 | 8.81 | 73347 | 667444 | -0.26 | -2.87% |
| 2009-08-14 | 9.97 | 10.03 | 9.05 | 9.07 | 74447 | 706708 | -0.90 | -9.03% |
| 2009-08-13 | 9.90 | 10.17 | 9.75 | 9.97 | 66764 | 663954 | -0.01 | -0.10% |
| 2009-08-12 | 10.60 | 10.77 | 9.90 | 9.98 | 101650 | 1036908 | -0.70 | -6.55% |
| 2009-08-11 | 11.09 | 11.09 | 10.40 | 10.68 | 86608 | 920750 | -0.15 | -1.39% |
| 2009-08-10 | 10.45 | 11.09 | 10.45 | 10.83 | 176353 | 1903715 | 0.45 | 4.33% |
| 2009-08-07 | 10.10 | 10.76 | 9.91 | 10.38 | 207476 | 2157061 | 0.29 | 2.87% |
| 2009-08-06 | 9.51 | 10.38 | 9.40 | 10.09 | 147100 | 1457695 | 0.30 | 3.06% |
| 2009-08-05 | 10.24 | 10.24 | 9.52 | 9.79 | 133215 | 1321862 | -0.28 | -2.78% |
| 2009-08-04 | 9.44 | 10.18 | 9.37 | 10.07 | 154119 | 1491790 | 0.63 | 6.67% |
| 2009-08-03 | 9.17 | 9.55 | 9.10 | 9.44 | 113538 | 1068620 | 0.33 | 3.62% |
| 2009-07-31 | 9.10 | 9.25 | 8.80 | 9.11 | 103746 | 940479 | 0.04 | 0.44% |
| 2009-07-30 | 8.88 | 9.15 | 8.51 | 9.07 | 91358 | 811610 | 0.18 | 2.02% |
| 2009-07-29 | 9.56 | 9.65 | 8.60 | 8.89 | 106714 | 983301 | -0.67 | -7.01% |
| 2009-07-28 | 9.49 | 9.68 | 9.26 | 9.56 | 95878 | 910206 | 0.07 | 0.74% |
| N 2009-07-27 | 9.60 | 9.75 | 9.35 | 9.49 | 110980 | 1056040 | -0.04 | -0.42% |
| N 2009-07-24 | 9.59 | 9.63 | 9.09 | 9.53 | 170018 | 1597374 | -0.03 | -0.31% |
| N 2009-07-23 | 8.74 | 9.56 | 8.55 | 9.56 | 247469 | 2294101 | 0.87 | 10.01% |
| 2009-07-22 | 8.65 | 8.84 | 8.56 | 8.69 | 71020 | 615404 | 0.10 | 1.16% |
| 2009-07-21 | 9.02 | 9.05 | 8.51 | 8.59 | 111912 | 978385 | -0.44 | -4.87% |
| 2009-07-20 | 9.11 | 9.24 | 8.90 | 9.03 | 94958 | 858910 | -0.01 | -0.11% |
| 2009-07-17 | 8.97 | 9.08 | 8.81 | 9.04 | 80984 | 724387 | 0.13 | 1.46% |
| 2009-07-16 | 9.16 | 9.28 | 8.88 | 8.91 | 110955 | 1003806 | -0.21 | -2.30% |
| 2009-07-15 | 9.07 | 9.45 | 9.02 | 9.12 | 113568 | 1044909 | 0.06 | 0.66% |
| 2009-07-14 | 8.90 | 9.13 | 8.84 | 9.06 | 96898 | 873858 | 0.21 | 2.37% |
| 2009-07-13 | 8.90 | 9.30 | 8.81 | 8.85 | 130302 | 1177221 | -0.20 | -2.21% |
| 2009-07-10 | 8.84 | 9.20 | 8.73 | 9.05 | 201272 | 1798647 | 0.06 | 0.67% |
| 2009-07-09 | 8.45 | 9.21 | 8.35 | 8.99 | 325690 | 2873058 | 0.62 | 7.41% |
| 2009-07-08 | 7.88 | 8.44 | 7.82 | 8.37 | 217758 | 1776393 | 0.45 | 5.68% |
| 2009-07-07 | 7.79 | 8.07 | 7.75 | 7.92 | 144216 | 1148112 | 0.14 | 1.80% |
| 2009-07-06 | 7.80 | 7.85 | 7.68 | 7.78 | 59579 | 462372 | -0.02 | -0.26% |
| 2009-07-03 | 7.80 | 7.85 | 7.74 | 7.80 | 60678 | 473414 | -0.08 | -1.01% |
| 2009-07-02 | 7.88 | 7.90 | 7.75 | 7.88 | 66575 | 520783 | 0.06 | 0.77% |
| 2009-07-01 | 7.70 | 7.85 | 7.70 | 7.82 | 51209 | 399214 | 0.08 | 1.03% |
| 2009-06-30 | 7.97 | 7.97 | 7.71 | 7.74 | 70221 | 549732 | -0.26 | -3.25% |
| 2009-06-29 | 7.88 | 8.05 | 7.72 | 8.00 | 126496 | 993933 | 0.23 | 2.96% |
| 2009-06-26 | 7.65 | 7.84 | 7.64 | 7.77 | 65532 | 507047 | 0.13 | 1.70% |
| 2009-06-25 | 7.66 | 7.68 | 7.58 | 7.64 | 43471 | 331344 | -0.02 | -0.26% |
| 2009-06-24 | 7.63 | 7.70 | 7.60 | 7.66 | 49666 | 379810 | 0.01 | 0.13% |
| 2009-06-23 | 7.56 | 7.74 | 7.52 | 7.65 | 49509 | 378390 | 0.02 | 0.26% |
| 2009-06-22 | 7.81 | 7.86 | 7.61 | 7.63 | 76449 | 587184 | -0.16 | -2.05% |
| 2009-06-19 | 7.87 | 8.08 | 7.79 | 7.79 | 154531 | 1227206 | 0.01 | 0.13% |
| 2009-06-18 | 7.82 | 7.88 | 7.68 | 7.78 | 88456 | 688181 | -0.03 | -0.38% |
| 2009-06-17 | 7.65 | 7.84 | 7.58 | 7.81 | 124423 | 962643 | 0.16 | 2.09% |
| 2009-06-16 | 7.42 | 7.65 | 7.40 | 7.65 | 44031 | 330547 | 0.14 | 1.86% |
| 2009-06-15 | 7.41 | 7.52 | 7.35 | 7.51 | 38566 | 286302 | 0.06 | 0.81% |
| 2009-06-12 | 7.70 | 7.77 | 7.41 | 7.45 | 68556 | 521651 | -0.19 | -2.49% |
| 2009-06-11 | 7.63 | 7.73 | 7.53 | 7.64 | 79313 | 606585 | 0.02 | 0.26% |
| 2009-06-10 | 7.49 | 7.63 | 7.45 | 7.62 | 66434 | 500842 | 0.21 | 2.83% |
| 2009-06-08 | 7.42 | 7.53 | 7.31 | 7.41 | 40076 | 298486 | -0.01 | -0.14% |
| 2009-06-05 | 7.46 | 7.50 | 7.38 | 7.42 | 46104 | 342661 | -0.06 | -0.80% |
| 2009-06-04 | 7.50 | 7.59 | 7.36 | 7.48 | 58950 | 439530 | -0.04 | -0.53% |
| 2009-06-03 | 7.55 | 7.57 | 7.43 | 7.52 | 52619 | 394086 | -0.01 | -0.13% |
| 2009-06-02 | 7.59 | 7.62 | 7.50 | 7.53 | 52067 | 392780 | -0.01 | -0.13% |
| 2009-06-01 | 7.47 | 7.58 | 7.44 | 7.54 | 46755 | 351795 | 0.10 | 1.34% |
| 2009-05-27 | 7.43 | 7.50 | 7.39 | 7.44 | 30378 | 226088 | 0.01 | 0.14% |
