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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 10.51 | 10.88 | 10.43 | 10.83 | 105913 | 1132672 | 0.27 | 2.56% |
| 2009-11-26 | 11.34 | 11.51 | 10.50 | 10.56 | 125174 | 1376727 | -0.73 | -6.47% |
| 2009-11-25 | 11.11 | 11.34 | 10.71 | 11.29 | 99678 | 1105106 | 0.32 | 2.92% |
| 2009-11-24 | 11.76 | 11.86 | 10.81 | 10.97 | 164320 | 1861442 | -0.82 | -6.96% |
| 2009-11-23 | 11.51 | 11.98 | 11.48 | 11.79 | 121918 | 1422072 | 0.34 | 2.97% |
| 2009-11-20 | 11.25 | 11.58 | 11.20 | 11.45 | 107317 | 1223447 | 0.18 | 1.60% |
| 2009-11-19 | 11.25 | 11.34 | 11.06 | 11.27 | 87772 | 983065 | 0.04 | 0.36% |
| 2009-11-18 | 11.05 | 11.35 | 10.99 | 11.23 | 95891 | 1074078 | 0.18 | 1.63% |
| 2009-11-17 | 11.29 | 11.29 | 10.89 | 11.05 | 76125 | 837746 | -0.10 | -0.90% |
| 2009-11-16 | 10.77 | 11.26 | 10.76 | 11.15 | 135062 | 1490870 | 0.41 | 3.82% |
| 2009-11-13 | 10.65 | 10.78 | 10.38 | 10.74 | 74801 | 792157 | 0.10 | 0.94% |
| 2009-11-12 | 10.80 | 11.10 | 10.63 | 10.64 | 101424 | 1100918 | -0.21 | -1.94% |
| 2009-11-11 | 10.58 | 10.88 | 10.40 | 10.85 | 100732 | 1074234 | 0.30 | 2.84% |
| 2009-11-10 | 10.62 | 10.62 | 10.34 | 10.55 | 79269 | 829194 | 0.01 | 0.10% |
| 2009-11-09 | 10.85 | 10.88 | 10.46 | 10.54 | 74630 | 792379 | -0.16 | -1.50% |
| 2009-11-06 | 10.62 | 10.98 | 10.62 | 10.70 | 121955 | 1315455 | 0.10 | 0.94% |
| 2009-11-05 | 10.60 | 10.79 | 10.40 | 10.60 | 82525 | 871858 | -0.03 | -0.28% |
| 2009-11-04 | 10.64 | 10.97 | 10.47 | 10.63 | 83920 | 897648 | -0.10 | -0.93% |
| 2009-11-03 | 10.68 | 10.80 | 10.54 | 10.73 | 92479 | 989010 | 0.02 | 0.19% |
| 2009-11-02 | 9.75 | 10.80 | 9.71 | 10.71 | 154681 | 1606631 | 0.63 | 6.25% |
| 2009-10-30 | 10.26 | 10.34 | 10.07 | 10.08 | 118228 | 1203486 | -0.08 | -0.79% |
| 2009-10-29 | 9.95 | 10.18 | 9.82 | 10.16 | 85092 | 852159 | 0.09 | 0.89% |
| 2009-10-28 | 10.02 | 10.20 | 9.73 | 10.07 | 123162 | 1233104 | 0.13 | 1.31% |
| 2009-10-27 | 9.88 | 9.99 | 9.70 | 9.94 | 105142 | 1035513 | -0.07 | -0.70% |
| 2009-10-26 | 9.28 | 10.15 | 9.28 | 10.01 | 234508 | 2326257 | 0.76 | 8.22% |
| 2009-10-23 | 9.20 | 9.32 | 9.20 | 9.25 | 45202 | 418900 | 0.09 | 0.98% |
| 2009-10-22 | 9.14 | 9.26 | 9.11 | 9.16 | 24090 | 221021 | 0.02 | 0.22% |
| 2009-10-21 | 9.22 | 9.35 | 9.11 | 9.14 | 51824 | 478799 | -0.09 | -0.97% |
| 2009-10-20 | 9.20 | 9.25 | 9.09 | 9.23 | 48340 | 443435 | -0.01 | -0.11% |
| 2009-10-19 | 9.00 | 9.30 | 9.00 | 9.24 | 90605 | 835763 | 0.34 | 3.82% |
| 2009-10-16 | 8.93 | 8.95 | 8.79 | 8.90 | 21577 | 191122 | 0.01 | 0.11% |
| 2009-10-15 | 8.91 | 9.01 | 8.80 | 8.89 | 27501 | 244829 | 0.01 | 0.11% |
| 2009-10-14 | 8.80 | 9.00 | 8.79 | 8.88 | 34512 | 307174 | 0.06 | 0.68% |
| 2009-10-13 | 8.70 | 8.84 | 8.67 | 8.82 | 22980 | 200904 | 0.12 | 1.38% |
| 2009-10-12 | 8.83 | 8.84 | 8.69 | 8.70 | 24937 | 218529 | -0.11 | -1.25% |
| 2009-10-09 | 8.60 | 8.82 | 8.55 | 8.81 | 30469 | 265304 | 0.31 | 3.65% |
| 2009-09-30 | 8.55 | 8.60 | 8.49 | 8.50 | 15854 | 135281 | 0.02 | 0.24% |
| 2009-09-29 | 8.45 | 8.54 | 8.33 | 8.48 | 23475 | 197666 | -0.02 | -0.23% |
| 2009-09-28 | 8.71 | 8.77 | 8.45 | 8.50 | 24650 | 212771 | -0.21 | -2.41% |
| 2009-09-25 | 8.69 | 8.85 | 8.60 | 8.71 | 22371 | 195219 | -0.12 | -1.36% |
| 2009-09-24 | 8.65 | 8.98 | 8.50 | 8.83 | 38394 | 337997 | 0.08 | 0.91% |
| 2009-09-23 | 9.06 | 9.10 | 8.69 | 8.75 | 39547 | 350581 | -0.29 | -3.21% |
| 2009-09-22 | 9.19 | 9.33 | 9.03 | 9.04 | 41985 | 385420 | -0.16 | -1.74% |
| 2009-09-21 | 9.09 | 9.24 | 8.92 | 9.20 | 42779 | 388580 | 0.14 | 1.54% |
| 2009-09-18 | 9.29 | 9.46 | 9.02 | 9.06 | 70858 | 657586 | -0.23 | -2.48% |
| 2009-09-17 | 9.20 | 9.33 | 9.15 | 9.29 | 63065 | 584322 | 0.09 | 0.98% |
| 2009-09-16 | 9.08 | 9.24 | 8.95 | 9.20 | 60750 | 552532 | 0.09 | 0.99% |
| 2009-09-15 | 9.14 | 9.18 | 9.04 | 9.11 | 48343 | 440718 | -0.03 | -0.33% |
| 2009-09-14 | 8.96 | 9.17 | 8.96 | 9.14 | 47430 | 431107 | 0.16 | 1.78% |
| 2009-09-11 | 8.81 | 9.03 | 8.80 | 8.98 | 39258 | 351881 | 0.12 | 1.35% |
| 2009-09-10 | 8.95 | 9.00 | 8.84 | 8.86 | 26613 | 237563 | -0.11 | -1.23% |
| 2009-09-09 | 8.99 | 9.01 | 8.84 | 8.97 | 37753 | 337190 | -0.06 | -0.66% |
| 2009-09-08 | 8.90 | 9.05 | 8.79 | 9.03 | 42563 | 379935 | 0.08 | 0.89% |
| 2009-09-07 | 8.98 | 9.07 | 8.88 | 8.95 | 58632 | 526470 | 0.16 | 1.82% |
| N 2009-09-04 | 8.70 | 8.84 | 8.62 | 8.79 | 41273 | 360772 | 0.03 | 0.34% |
| 2009-09-03 | 8.51 | 8.78 | 8.43 | 8.76 | 41914 | 362735 | 0.27 | 3.18% |
| 2009-09-02 | 8.41 | 8.53 | 8.35 | 8.49 | 20977 | 177313 | 0.05 | 0.59% |
| 2009-09-01 | 8.48 | 8.60 | 8.33 | 8.44 | 23278 | 197452 | 0.02 | 0.24% |
| 2009-08-31 | 8.82 | 8.93 | 8.39 | 8.42 | 40377 | 348528 | -0.55 | -6.13% |
| N 2009-08-28 | 9.27 | 9.27 | 8.96 | 8.97 | 45108 | 410088 | -0.31 | -3.34% |
| N 2009-08-27 | 8.98 | 9.39 | 8.91 | 9.28 | 67568 | 619669 | 0.24 | 2.65% |
| N 2009-08-26 | 8.79 | 9.09 | 8.73 | 9.04 | 49471 | 444675 | 0.27 | 3.08% |
| 2009-08-25 | 8.99 | 8.99 | 8.59 | 8.77 | 40263 | 351858 | -0.28 | -3.09% |
| 2009-08-24 | 9.03 | 9.09 | 8.90 | 9.05 | 39386 | 354366 | 0.00 | 0.00% |
| 2009-08-21 | 8.96 | 9.07 | 8.81 | 9.05 | 37028 | 330655 | 0.18 | 2.03% |
| 2009-08-20 | 8.61 | 8.88 | 8.61 | 8.87 | 29827 | 261293 | 0.26 | 3.02% |
| 2009-08-19 | 9.08 | 9.10 | 8.58 | 8.61 | 36722 | 323763 | -0.50 | -5.49% |
| 2009-08-18 | 9.02 | 9.15 | 8.82 | 9.11 | 36126 | 325286 | 0.08 | 0.89% |
| 2009-08-17 | 9.30 | 9.47 | 9.02 | 9.03 | 53653 | 493449 | -0.34 | -3.63% |
| 2009-08-14 | 9.93 | 9.96 | 9.33 | 9.37 | 62111 | 596214 | -0.56 | -5.64% |
| 2009-08-13 | 9.88 | 9.99 | 9.78 | 9.93 | 39853 | 394908 | 0.07 | 0.71% |
| 2009-08-12 | 10.39 | 10.39 | 9.81 | 9.86 | 79183 | 794952 | -0.55 | -5.28% |
| 2009-08-11 | 10.34 | 10.45 | 10.25 | 10.41 | 82162 | 852367 | 0.13 | 1.26% |
| 2009-08-10 | 10.29 | 10.37 | 10.16 | 10.28 | 57569 | 590222 | 0.12 | 1.18% |
| 2009-08-07 | 10.16 | 10.38 | 10.06 | 10.16 | 79995 | 819223 | 0.01 | 0.10% |
| 2009-08-06 | 10.28 | 10.37 | 10.03 | 10.15 | 72709 | 740334 | -0.21 | -2.03% |
| 2009-08-05 | 10.29 | 10.50 | 10.15 | 10.36 | 87036 | 897773 | -0.01 | -0.10% |
| 2009-08-04 | 10.29 | 10.59 | 10.21 | 10.37 | 126244 | 1312997 | 0.18 | 1.77% |
| 2009-08-03 | 10.06 | 10.25 | 10.03 | 10.19 | 77358 | 785937 | 0.08 | 0.79% |
| 2009-07-31 | 9.90 | 10.13 | 9.82 | 10.11 | 106680 | 1067244 | 0.33 | 3.37% |
| 2009-07-30 | 9.70 | 9.83 | 9.52 | 9.78 | 87814 | 850705 | 0.09 | 0.93% |
| 2009-07-29 | 10.28 | 10.37 | 9.49 | 9.69 | 115468 | 1154277 | -0.64 | -6.20% |
| 2009-07-28 | 10.37 | 10.37 | 10.18 | 10.33 | 85263 | 874039 | -0.03 | -0.29% |
| 2009-07-27 | 10.32 | 10.41 | 10.25 | 10.36 | 84710 | 873785 | 0.09 | 0.88% |
| 2009-07-24 | 10.56 | 10.59 | 10.02 | 10.27 | 108749 | 1121027 | -0.21 | -2.00% |
| 2009-07-23 | 10.45 | 10.55 | 10.35 | 10.48 | 75616 | 789255 | 0.03 | 0.29% |
| 2009-07-22 | 10.48 | 10.61 | 10.34 | 10.45 | 155029 | 1623609 | -0.03 | -0.29% |
| N 2009-07-21 | 11.00 | 11.00 | 10.43 | 10.48 | 294461 | 3158035 | -0.41 | -3.77% |
| 2009-07-20 | 10.15 | 10.89 | 10.15 | 10.89 | 383208 | 4129548 | 0.99 | 10.00% |
| 2009-07-17 | 9.86 | 9.96 | 9.78 | 9.90 | 55556 | 547774 | 0.06 | 0.61% |
| 2009-07-16 | 9.98 | 10.00 | 9.83 | 9.84 | 56309 | 557354 | -0.11 | -1.11% |
| 2009-07-15 | 9.97 | 10.00 | 9.88 | 9.95 | 59893 | 594769 | -0.16 | -1.58% |
| 2009-07-14 | 9.96 | 10.13 | 9.96 | 10.11 | 77597 | 779765 | 0.16 | 1.61% |
| 2009-07-13 | 9.94 | 10.07 | 9.91 | 9.95 | 73869 | 736628 | 0.04 | 0.40% |
| 2009-07-10 | 9.90 | 10.07 | 9.88 | 9.91 | 113940 | 1135607 | 0.03 | 0.30% |
| N 2009-07-09 | 9.70 | 9.89 | 9.69 | 9.88 | 83989 | 824666 | 0.22 | 2.28% |
| 2009-07-08 | 9.68 | 9.72 | 9.55 | 9.66 | 57273 | 551262 | -0.09 | -0.92% |
| 2009-07-07 | 9.83 | 9.85 | 9.69 | 9.75 | 54333 | 529554 | -0.04 | -0.41% |
| 2009-07-06 | 9.64 | 9.83 | 9.60 | 9.79 | 77961 | 760671 | 0.15 | 1.56% |
| 2009-07-03 | 9.48 | 9.65 | 9.44 | 9.64 | 48481 | 462450 | 0.08 | 0.84% |
| 2009-07-02 | 9.46 | 9.56 | 9.43 | 9.56 | 50025 | 475029 | 0.08 | 0.84% |
| 2009-07-01 | 9.45 | 9.54 | 9.41 | 9.48 | 30811 | 291647 | 0.03 | 0.32% |
| 2009-06-30 | 9.62 | 9.64 | 9.43 | 9.45 | 33466 | 318663 | -0.17 | -1.77% |
| 2009-06-29 | 9.60 | 9.66 | 9.52 | 9.62 | 31712 | 304676 | 0.02 | 0.21% |
| 2009-06-26 | 9.65 | 9.69 | 9.56 | 9.60 | 23998 | 230626 | -0.03 | -0.31% |
| 2009-06-25 | 9.71 | 9.73 | 9.60 | 9.63 | 26310 | 254245 | -0.08 | -0.82% |
| 2009-06-24 | 9.59 | 9.72 | 9.57 | 9.71 | 34886 | 337488 | 0.13 | 1.36% |
| 2009-06-23 | 9.60 | 9.66 | 9.52 | 9.58 | 27424 | 262903 | -0.10 | -1.03% |
| 2009-06-22 | 9.86 | 9.87 | 9.66 | 9.68 | 40301 | 393283 | -0.05 | -0.51% |
| 2009-06-19 | 9.70 | 9.78 | 9.64 | 9.73 | 43501 | 422262 | 0.09 | 0.93% |
| 2009-06-18 | 9.61 | 9.65 | 9.56 | 9.64 | 34676 | 333149 | 0.03 | 0.31% |
| 2009-06-17 | 9.53 | 9.62 | 9.47 | 9.61 | 35911 | 342695 | 0.04 | 0.42% |
| 2009-06-16 | 9.59 | 9.64 | 9.50 | 9.57 | 29869 | 285212 | -0.07 | -0.73% |
| 2009-06-15 | 9.60 | 9.65 | 9.51 | 9.64 | 29056 | 278628 | 0.07 | 0.73% |
| N 2009-06-12 | 9.78 | 9.85 | 9.50 | 9.57 | 51257 | 495182 | -0.23 | -2.35% |
| 2009-06-11 | 9.94 | 10.00 | 9.77 | 9.80 | 53293 | 527376 | -0.21 | -2.10% |
| 2009-06-10 | 9.83 | 10.03 | 9.79 | 10.01 | 76098 | 755843 | 0.20 | 2.04% |
| 2009-06-09 | 9.87 | 9.90 | 9.66 | 9.81 | 37930 | 369950 | -0.08 | -0.81% |
| 2009-06-08 | 9.80 | 9.99 | 9.71 | 9.89 | 50108 | 495174 | 0.12 | 1.23% |
| 2009-06-05 | 9.75 | 9.85 | 9.70 | 9.77 | 34370 | 335807 | 0.01 | 0.10% |
| 2009-06-04 | 9.87 | 9.90 | 9.68 | 9.76 | 51143 | 498614 | -0.11 | -1.11% |
| 2009-06-03 | 9.85 | 9.94 | 9.80 | 9.87 | 43030 | 424030 | 0.01 | 0.10% |
| 2009-06-02 | 9.95 | 10.09 | 9.85 | 9.86 | 57660 | 572818 | -0.05 | -0.51% |
| N 2009-06-01 | 9.90 | 9.95 | 9.80 | 9.91 | 50637 | 501037 | 0.03 | 0.30% |
