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 | 12.78 | 13.05 | 12.25 | 12.97 | 50003 | 631887 | 0.08 | 0.62% |
| 2009-11-24 | 14.00 | 14.00 | 12.83 | 12.89 | 88126 | 1187815 | -0.62 | -4.59% |
| 2009-11-23 | 12.98 | 13.51 | 12.91 | 13.51 | 67650 | 910085 | 0.64 | 4.97% |
| 2009-11-20 | 12.55 | 12.97 | 12.50 | 12.87 | 49616 | 633543 | 0.35 | 2.80% |
| 2009-11-19 | 12.58 | 12.68 | 12.34 | 12.52 | 26856 | 334639 | -0.05 | -0.40% |
| 2009-11-18 | 12.51 | 12.58 | 12.30 | 12.57 | 19700 | 245584 | 0.08 | 0.64% |
| 2009-11-17 | 12.74 | 12.85 | 12.30 | 12.49 | 40695 | 508236 | -0.24 | -1.89% |
| 2009-11-16 | 12.75 | 13.00 | 12.61 | 12.73 | 38355 | 490582 | 0.20 | 1.60% |
| 2009-11-13 | 12.37 | 12.68 | 12.21 | 12.53 | 27328 | 341126 | 0.08 | 0.64% |
| 2009-11-12 | 12.17 | 12.85 | 12.17 | 12.45 | 32846 | 413113 | 0.18 | 1.47% |
| 2009-11-11 | 12.12 | 12.38 | 12.11 | 12.27 | 21109 | 258107 | 0.03 | 0.24% |
| 2009-11-10 | 13.01 | 13.04 | 12.18 | 12.24 | 61365 | 767865 | -0.26 | -2.08% |
| 2009-11-09 | 11.99 | 12.50 | 11.90 | 12.50 | 26056 | 324198 | 0.60 | 5.04% |
| 2009-11-06 | 11.85 | 12.03 | 11.84 | 11.90 | 28984 | 345406 | 0.05 | 0.42% |
| 2009-11-05 | 12.00 | 12.00 | 11.70 | 11.85 | 21836 | 258046 | -0.10 | -0.84% |
| 2009-11-04 | 12.15 | 12.18 | 11.83 | 11.95 | 30899 | 369958 | -0.10 | -0.83% |
| 2009-11-03 | 11.92 | 12.20 | 11.90 | 12.05 | 30538 | 367840 | 0.15 | 1.26% |
| 2009-11-02 | 11.71 | 11.96 | 11.39 | 11.90 | 24739 | 290911 | 0.00 | 0.00% |
| 2009-10-30 | 11.84 | 12.00 | 11.79 | 11.90 | 16596 | 197332 | 0.11 | 0.93% |
| 2009-10-29 | 11.79 | 12.03 | 11.76 | 11.79 | 17971 | 213929 | -0.13 | -1.09% |
| 2009-10-28 | 11.75 | 12.02 | 11.70 | 11.92 | 15233 | 181275 | 0.12 | 1.02% |
| 2009-10-27 | 11.95 | 12.07 | 11.73 | 11.80 | 17643 | 210118 | -0.25 | -2.08% |
| 2009-10-26 | 12.40 | 12.40 | 11.90 | 12.05 | 28007 | 338581 | -0.31 | -2.51% |
| 2009-10-23 | 11.81 | 12.40 | 11.81 | 12.36 | 54911 | 670205 | 0.55 | 4.66% |
| 2009-10-22 | 11.78 | 11.98 | 11.72 | 11.81 | 23483 | 277833 | 0.05 | 0.42% |
| 2009-10-21 | 12.20 | 12.23 | 11.64 | 11.76 | 51872 | 614515 | -0.49 | -4.00% |
| 2009-10-20 | 12.45 | 12.60 | 12.16 | 12.25 | 36783 | 453577 | -0.06 | -0.49% |
| 2009-10-19 | 12.50 | 12.75 | 12.23 | 12.31 | 32990 | 408722 | -0.04 | -0.32% |
| 2009-10-16 | 12.29 | 12.44 | 12.15 | 12.35 | 13151 | 161931 | 0.17 | 1.40% |
| 2009-10-15 | 12.77 | 13.09 | 12.10 | 12.18 | 28298 | 351223 | -0.45 | -3.56% |
| 2009-10-14 | 12.85 | 13.10 | 12.48 | 12.63 | 36856 | 475923 | 0.15 | 1.20% |
| 2009-10-13 | 12.47 | 12.48 | 12.13 | 12.48 | 70848 | 880637 | 0.59 | 4.96% |
| 2009-10-12 | 11.81 | 11.89 | 11.81 | 11.89 | 8319 | 98708 | 0.57 | 5.04% |
| 2009-10-09 | 10.95 | 11.32 | 10.93 | 11.32 | 4029 | 45439 | 0.54 | 5.01% |
| 2009-09-30 | 11.00 | 11.15 | 10.49 | 10.78 | 14015 | 151684 | -0.12 | -1.10% |
| 2009-09-29 | 10.96 | 11.60 | 10.82 | 10.90 | 19911 | 218175 | -0.49 | -4.30% |
| 2009-09-28 | 12.00 | 12.10 | 11.39 | 11.39 | 18001 | 210078 | -0.60 | -5.00% |
| 2009-09-25 | 12.02 | 12.02 | 11.40 | 11.99 | 13244 | 156330 | 0.10 | 0.84% |
| 2009-09-24 | 12.00 | 12.13 | 11.68 | 11.89 | 13408 | 159608 | -0.24 | -1.98% |
| 2009-09-23 | 12.05 | 12.30 | 11.68 | 12.13 | 20911 | 251864 | -0.02 | -0.17% |
| 2009-09-22 | 12.24 | 12.47 | 12.12 | 12.15 | 17962 | 220182 | 0.01 | 0.08% |
| 2009-09-21 | 11.83 | 12.24 | 11.69 | 12.14 | 32871 | 390399 | -0.16 | -1.30% |
| 2009-09-18 | 12.97 | 12.98 | 12.30 | 12.30 | 38815 | 485257 | -0.65 | -5.02% |
| 2009-09-17 | 13.28 | 13.48 | 12.61 | 12.95 | 56192 | 731288 | 0.01 | 0.08% |
| 2009-09-16 | 12.80 | 12.94 | 12.45 | 12.94 | 50021 | 642583 | 0.62 | 5.03% |
| 2009-09-15 | 11.75 | 12.32 | 11.73 | 12.32 | 37492 | 457412 | 0.59 | 5.03% |
| 2009-09-14 | 11.55 | 11.75 | 11.40 | 11.73 | 30081 | 349517 | 0.10 | 0.86% |
| 2009-09-11 | 11.30 | 11.80 | 11.30 | 11.63 | 23800 | 276052 | -0.14 | -1.19% |
| 2009-09-10 | 12.09 | 12.20 | 11.65 | 11.77 | 55732 | 655307 | -0.49 | -4.00% |
| 2009-09-09 | 12.26 | 12.58 | 12.10 | 12.26 | 25016 | 308945 | 0.00 | 0.00% |
| 2009-09-08 | 12.37 | 12.38 | 11.77 | 12.26 | 29480 | 356435 | -0.10 | -0.81% |
| 2009-09-07 | 12.33 | 12.61 | 11.85 | 12.36 | 23139 | 286165 | -0.02 | -0.16% |
| 2009-09-04 | 12.68 | 12.75 | 12.10 | 12.38 | 42635 | 531912 | 0.21 | 1.73% |
| 2009-09-03 | 11.60 | 12.17 | 11.60 | 12.17 | 30305 | 366265 | 0.58 | 5.00% |
| 2009-09-02 | 11.04 | 11.59 | 11.04 | 11.59 | 50805 | 586597 | 0.55 | 4.98% |
| 2009-09-01 | 11.06 | 11.45 | 11.03 | 11.04 | 31324 | 349432 | -0.55 | -4.75% |
| 2009-08-31 | 12.25 | 12.31 | 11.59 | 11.59 | 17789 | 207178 | -0.61 | -5.00% |
| 2009-08-28 | 12.84 | 12.95 | 12.20 | 12.20 | 33917 | 416084 | -0.64 | -4.98% |
| 2009-08-27 | 12.89 | 13.20 | 12.68 | 12.84 | 28278 | 364611 | -0.10 | -0.77% |
| 2009-08-26 | 12.80 | 13.14 | 12.46 | 12.94 | 35166 | 447363 | -0.14 | -1.07% |
| 2009-08-25 | 13.27 | 13.56 | 12.89 | 13.08 | 34907 | 453064 | -0.47 | -3.47% |
| 2009-08-24 | 13.80 | 14.02 | 13.00 | 13.55 | 67195 | 906455 | 0.16 | 1.20% |
| 2009-08-21 | 12.11 | 13.39 | 12.11 | 13.39 | 106635 | 1377389 | 0.64 | 5.02% |
| 2009-08-20 | 12.75 | 12.75 | 12.75 | 12.75 | 4260 | 54315 | -0.67 | -4.99% |
| 2009-08-19 | 13.42 | 13.42 | 13.42 | 13.42 | 1258 | 16882 | -0.71 | -5.03% |
| 2009-08-18 | 14.13 | 14.13 | 14.13 | 14.13 | 1746 | 24670 | -0.74 | -4.98% |
| N 2009-08-17 | 15.25 | 15.25 | 14.87 | 14.87 | 8241 | 122730 | -0.78 | -4.98% |
| N 2009-08-14 | 15.30 | 15.65 | 15.20 | 15.65 | 95858 | 1491075 | 0.74 | 4.96% |
| 2009-08-13 | 14.70 | 14.91 | 14.18 | 14.91 | 58382 | 865425 | 0.71 | 5.00% |
| 2009-08-12 | 14.20 | 14.20 | 13.02 | 14.20 | 102682 | 1441728 | 0.68 | 5.03% |
| 2009-08-11 | 13.33 | 13.52 | 12.88 | 13.52 | 15999 | 214685 | 0.64 | 4.97% |
| N 2009-08-10 | 11.66 | 12.88 | 11.66 | 12.88 | 91370 | 1152343 | 0.61 | 4.97% |
| 2009-08-06 | 13.54 | 13.57 | 12.27 | 12.27 | 136305 | 1755917 | -0.65 | -5.03% |
| 2009-08-05 | 12.91 | 12.92 | 12.60 | 12.92 | 20366 | 262097 | 0.62 | 5.04% |
| 2009-08-04 | 11.80 | 12.30 | 11.80 | 12.30 | 37548 | 461027 | 0.59 | 5.04% |
| 2009-08-03 | 11.40 | 11.71 | 11.40 | 11.71 | 33874 | 394509 | 0.56 | 5.02% |
| 2009-07-31 | 10.79 | 11.15 | 10.78 | 11.15 | 70313 | 778538 | 0.53 | 4.99% |
| 2009-07-30 | 10.30 | 10.62 | 9.80 | 10.62 | 88149 | 922439 | 0.51 | 5.04% |
| 2009-07-29 | 10.01 | 10.11 | 9.46 | 10.11 | 106115 | 1063387 | 0.48 | 4.98% |
| 2009-07-28 | 9.40 | 9.63 | 9.40 | 9.63 | 47567 | 456620 | 0.46 | 5.02% |
| 2009-07-27 | 8.73 | 9.17 | 8.73 | 9.17 | 46783 | 427070 | 0.45 | 5.16% |
| 2009-07-24 | 8.50 | 8.77 | 8.50 | 8.72 | 26858 | 232384 | 0.08 | 0.93% |
| N 2009-07-23 | 8.56 | 8.75 | 8.53 | 8.64 | 17040 | 147396 | -0.02 | -0.23% |
| 2009-07-22 | 8.79 | 8.98 | 8.55 | 8.66 | 35028 | 305380 | -0.16 | -1.81% |
| 2009-07-21 | 9.11 | 9.11 | 8.80 | 8.82 | 26451 | 235507 | -0.29 | -3.18% |
| 2009-07-20 | 8.93 | 9.30 | 8.91 | 9.11 | 32932 | 299792 | 0.16 | 1.79% |
| 2009-07-17 | 8.85 | 8.98 | 8.70 | 8.95 | 33446 | 295076 | 0.10 | 1.13% |
| 2009-07-16 | 9.05 | 9.42 | 8.84 | 8.85 | 27599 | 251828 | -0.13 | -1.45% |
| 2009-07-15 | 9.05 | 9.10 | 8.75 | 8.98 | 44908 | 399108 | -0.07 | -0.77% |
| 2009-07-14 | 8.89 | 9.16 | 8.89 | 9.05 | 31458 | 283424 | 0.12 | 1.34% |
| 2009-07-13 | 8.86 | 9.30 | 8.86 | 8.93 | 83054 | 753845 | 0.07 | 0.79% |
| 2009-07-10 | 8.33 | 8.86 | 8.21 | 8.86 | 81017 | 709434 | 0.42 | 4.98% |
| 2009-07-09 | 8.56 | 8.65 | 8.33 | 8.44 | 59826 | 509251 | 0.12 | 1.44% |
| 2009-07-08 | 7.85 | 8.32 | 7.85 | 8.32 | 41031 | 332765 | 0.40 | 5.05% |
| 2009-07-07 | 7.88 | 8.15 | 7.81 | 7.92 | 26118 | 208142 | 0.02 | 0.25% |
| 2009-07-06 | 7.82 | 7.97 | 7.75 | 7.90 | 24769 | 195227 | 0.07 | 0.89% |
| 2009-07-03 | 7.80 | 7.93 | 7.77 | 7.83 | 18813 | 147260 | -0.14 | -1.76% |
| 2009-07-02 | 7.76 | 8.14 | 7.74 | 7.97 | 40358 | 323196 | 0.22 | 2.84% |
| 2009-07-01 | 7.80 | 7.88 | 7.65 | 7.75 | 17506 | 136009 | -0.07 | -0.90% |
| 2009-06-30 | 7.75 | 7.88 | 7.70 | 7.82 | 20134 | 157231 | 0.07 | 0.90% |
| 2009-06-29 | 8.16 | 8.16 | 7.72 | 7.75 | 36203 | 285987 | -0.06 | -0.77% |
| 2009-06-26 | 7.45 | 7.81 | 7.43 | 7.81 | 29787 | 229585 | 0.37 | 4.97% |
| 2009-06-25 | 7.58 | 7.65 | 7.41 | 7.44 | 13455 | 100776 | -0.14 | -1.85% |
| 2009-06-24 | 7.35 | 7.65 | 7.31 | 7.58 | 17941 | 134654 | 0.21 | 2.85% |
| 2009-06-23 | 7.55 | 7.55 | 7.35 | 7.37 | 19431 | 144262 | -0.23 | -3.03% |
| 2009-06-22 | 7.70 | 7.75 | 7.57 | 7.60 | 15549 | 118782 | -0.03 | -0.39% |
| 2009-06-19 | 7.70 | 7.78 | 7.62 | 7.63 | 14808 | 113371 | -0.07 | -0.91% |
| 2009-06-18 | 7.78 | 7.88 | 7.67 | 7.70 | 17405 | 134603 | -0.08 | -1.03% |
| 2009-06-17 | 7.57 | 7.85 | 7.57 | 7.78 | 16942 | 131655 | 0.09 | 1.17% |
| 2009-06-16 | 7.75 | 7.84 | 7.67 | 7.69 | 14917 | 115559 | -0.19 | -2.41% |
| 2009-06-15 | 7.68 | 7.93 | 7.53 | 7.88 | 26323 | 203789 | 0.18 | 2.34% |
| 2009-06-12 | 7.51 | 7.89 | 7.50 | 7.70 | 42587 | 329783 | 0.19 | 2.53% |
| 2009-06-11 | 7.66 | 7.79 | 7.43 | 7.51 | 23857 | 182272 | -0.24 | -3.10% |
| 2009-06-10 | 7.71 | 7.89 | 7.60 | 7.75 | 30740 | 237831 | 0.03 | 0.39% |
| 2009-06-09 | 8.10 | 8.10 | 7.70 | 7.72 | 54924 | 427244 | -0.38 | -4.69% |
| 2009-06-08 | 8.29 | 8.29 | 7.81 | 8.10 | 68563 | 552581 | -0.02 | -0.25% |
| 2009-06-05 | 7.83 | 8.12 | 7.83 | 8.12 | 67406 | 545816 | 0.39 | 5.04% |
| 2009-06-04 | 7.36 | 7.73 | 7.30 | 7.73 | 67996 | 512414 | 0.35 | 4.74% |
| 2009-06-03 | 7.09 | 7.43 | 7.09 | 7.38 | 35376 | 258179 | 0.29 | 4.09% |
| 2009-06-02 | 7.08 | 7.15 | 6.99 | 7.09 | 28835 | 204098 | 0.06 | 0.85% |
| 2009-06-01 | 6.92 | 7.12 | 6.91 | 7.03 | 22469 | 158217 | 0.16 | 2.33% |
| 2009-05-27 | 7.00 | 7.09 | 6.81 | 6.87 | 17380 | 119937 | -0.11 | -1.58% |
| 2009-05-26 | 6.92 | 7.20 | 6.92 | 6.98 | 22161 | 156339 | 0.01 | 0.14% |
