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 | 10.08 | 10.23 | 9.60 | 9.71 | 61635 | 612492 | -0.56 | -5.45% |
| 2009-11-26 | 10.92 | 10.92 | 10.26 | 10.27 | 91311 | 960708 | -0.66 | -6.04% |
| 2009-11-25 | 10.60 | 11.02 | 10.42 | 10.93 | 80191 | 861483 | 0.32 | 3.02% |
| 2009-11-24 | 11.61 | 11.98 | 10.45 | 10.61 | 152831 | 1726429 | -1.00 | -8.61% |
| 2009-11-23 | 11.10 | 11.84 | 11.05 | 11.61 | 161449 | 1866450 | 0.46 | 4.13% |
| 2009-11-20 | 11.23 | 11.27 | 10.96 | 11.15 | 86633 | 964515 | -0.09 | -0.80% |
| 2009-11-19 | 11.00 | 11.45 | 10.90 | 11.24 | 110697 | 1235569 | 0.25 | 2.27% |
| 2009-11-18 | 11.15 | 11.21 | 10.81 | 10.99 | 103499 | 1140199 | -0.25 | -2.22% |
| 2009-11-17 | 11.39 | 11.45 | 11.08 | 11.24 | 116901 | 1315537 | -0.31 | -2.68% |
| 2009-11-16 | 11.00 | 11.58 | 10.95 | 11.55 | 210124 | 2356822 | 0.40 | 3.59% |
| 2009-11-13 | 11.28 | 11.48 | 10.91 | 11.15 | 288350 | 3217975 | 0.17 | 1.55% |
| 2009-11-12 | 10.10 | 10.98 | 10.10 | 10.98 | 198212 | 2125671 | 1.00 | 10.02% |
| 2009-11-11 | 9.94 | 10.05 | 9.74 | 9.98 | 57208 | 566054 | 0.02 | 0.20% |
| 2009-11-10 | 10.04 | 10.09 | 9.91 | 9.96 | 63884 | 637917 | -0.03 | -0.30% |
| 2009-11-09 | 10.09 | 10.10 | 9.85 | 9.99 | 52260 | 519979 | -0.10 | -0.99% |
| 2009-11-06 | 9.82 | 10.20 | 9.82 | 10.09 | 82928 | 829103 | 0.28 | 2.85% |
| 2009-11-05 | 9.80 | 9.90 | 9.66 | 9.81 | 46959 | 459545 | -0.02 | -0.20% |
| 2009-11-04 | 9.67 | 9.85 | 9.51 | 9.83 | 67999 | 658892 | 0.21 | 2.18% |
| 2009-11-03 | 9.42 | 9.71 | 9.35 | 9.62 | 54344 | 519642 | 0.19 | 2.02% |
| 2009-11-02 | 8.95 | 9.45 | 8.85 | 9.43 | 53821 | 493866 | 0.17 | 1.84% |
| 2009-10-30 | 9.15 | 9.38 | 9.10 | 9.26 | 37025 | 342911 | 0.21 | 2.32% |
| 2009-10-29 | 9.23 | 9.25 | 9.01 | 9.05 | 34556 | 315261 | -0.25 | -2.69% |
| 2009-10-28 | 9.29 | 9.37 | 9.15 | 9.30 | 47045 | 435255 | -0.06 | -0.64% |
| 2009-10-27 | 9.83 | 9.83 | 9.30 | 9.36 | 62658 | 593517 | -0.50 | -5.07% |
| 2009-10-26 | 10.04 | 10.11 | 9.74 | 9.86 | 43003 | 423672 | -0.18 | -1.79% |
| 2009-10-23 | 9.95 | 10.15 | 9.90 | 10.04 | 57217 | 573302 | 0.09 | 0.91% |
| 2009-10-22 | 10.04 | 10.15 | 9.75 | 9.95 | 51784 | 513295 | -0.14 | -1.39% |
| 2009-10-21 | 10.23 | 10.23 | 10.00 | 10.09 | 56377 | 568643 | -0.17 | -1.66% |
| 2009-10-20 | 9.89 | 10.36 | 9.75 | 10.26 | 107366 | 1087826 | 0.46 | 4.69% |
| 2009-10-19 | 9.60 | 9.81 | 9.40 | 9.80 | 46889 | 452244 | 0.28 | 2.94% |
| 2009-10-16 | 9.70 | 9.79 | 9.35 | 9.52 | 33889 | 322340 | -0.19 | -1.96% |
| 2009-10-15 | 9.90 | 10.00 | 9.62 | 9.71 | 32445 | 316378 | -0.10 | -1.02% |
| 2009-10-14 | 9.65 | 10.01 | 9.65 | 9.81 | 45077 | 443866 | 0.08 | 0.82% |
| 2009-10-13 | 9.60 | 9.90 | 9.50 | 9.73 | 41710 | 403468 | -0.06 | -0.61% |
| 2009-10-12 | 9.60 | 10.38 | 9.43 | 9.79 | 70734 | 701386 | 0.14 | 1.45% |
| 2009-10-09 | 9.00 | 9.69 | 8.99 | 9.65 | 54664 | 506130 | 0.80 | 9.04% |
| 2009-09-30 | 8.90 | 9.00 | 8.75 | 8.85 | 28710 | 255266 | 0.02 | 0.23% |
| 2009-09-29 | 9.26 | 9.30 | 8.27 | 8.83 | 51183 | 448899 | -0.38 | -4.13% |
| 2009-09-28 | 9.55 | 9.86 | 9.15 | 9.21 | 35834 | 343412 | -0.52 | -5.34% |
| 2009-09-25 | 9.65 | 10.05 | 9.48 | 9.73 | 50737 | 497885 | 0.15 | 1.57% |
| 2009-09-24 | 9.92 | 9.99 | 9.19 | 9.58 | 80017 | 767697 | -0.44 | -4.39% |
| 2009-09-23 | 10.40 | 10.70 | 9.88 | 10.02 | 69919 | 730679 | -0.50 | -4.75% |
| 2009-09-22 | 10.52 | 10.97 | 10.36 | 10.52 | 84664 | 909777 | 0.00 | 0.00% |
| 2009-09-21 | 10.48 | 10.67 | 10.12 | 10.52 | 72038 | 745960 | -0.18 | -1.68% |
| 2009-09-18 | 11.44 | 11.65 | 10.50 | 10.70 | 121651 | 1344417 | -0.76 | -6.63% |
| 2009-09-17 | 11.35 | 11.50 | 11.19 | 11.46 | 108784 | 1237262 | 0.06 | 0.53% |
| 2009-09-16 | 10.90 | 11.54 | 10.88 | 11.40 | 150685 | 1700080 | 0.38 | 3.45% |
| 2009-09-15 | 10.90 | 11.14 | 10.72 | 11.02 | 97871 | 1069236 | -0.03 | -0.27% |
| 2009-09-14 | 10.90 | 11.10 | 10.62 | 11.05 | 115000 | 1248036 | 0.07 | 0.64% |
| 2009-09-11 | 10.85 | 11.55 | 10.85 | 10.98 | 153556 | 1714352 | 0.32 | 3.00% |
| 2009-09-10 | 10.47 | 11.00 | 10.35 | 10.66 | 105891 | 1139737 | 0.00 | 0.00% |
| 2009-09-09 | 11.10 | 11.12 | 10.45 | 10.66 | 143869 | 1543785 | -0.44 | -3.96% |
| 2009-09-08 | 11.10 | 11.57 | 10.89 | 11.10 | 178816 | 1998297 | -0.28 | -2.46% |
| N 2009-09-07 | 10.44 | 11.42 | 10.35 | 11.38 | 217913 | 2360729 | 0.93 | 8.90% |
| 2009-09-04 | 10.40 | 11.00 | 10.23 | 10.45 | 168500 | 1783281 | -0.24 | -2.25% |
| 2009-09-03 | 10.00 | 11.05 | 9.70 | 10.69 | 235585 | 2467583 | 0.21 | 2.00% |
| 2009-09-02 | 9.68 | 10.90 | 9.51 | 10.48 | 320503 | 3359840 | 0.57 | 5.75% |
| 2009-09-01 | 8.60 | 9.91 | 8.58 | 9.91 | 210007 | 1999086 | 0.90 | 9.99% |
| 2009-08-31 | 9.25 | 9.49 | 8.70 | 9.01 | 135640 | 1235173 | -0.62 | -6.44% |
| N 2009-08-27 | 8.62 | 9.63 | 8.54 | 9.63 | 168893 | 1598266 | 0.88 | 10.06% |
| 2009-08-26 | 8.45 | 8.93 | 8.40 | 8.75 | 77442 | 680084 | 0.15 | 1.74% |
| 2009-08-25 | 9.00 | 9.00 | 8.25 | 8.60 | 110305 | 943951 | -0.60 | -6.52% |
| 2009-08-24 | 9.00 | 9.40 | 8.85 | 9.20 | 139244 | 1274083 | 0.03 | 0.33% |
| 2009-08-21 | 8.59 | 9.38 | 8.30 | 9.17 | 140300 | 1231026 | 0.52 | 6.01% |
| N 2009-08-20 | 8.19 | 8.78 | 8.08 | 8.65 | 98520 | 829242 | 0.54 | 6.66% |
| N 2009-08-19 | 8.73 | 8.91 | 7.92 | 8.11 | 97086 | 823976 | -0.62 | -7.10% |
| 2009-08-18 | 8.61 | 8.99 | 8.37 | 8.73 | 101027 | 874328 | -0.32 | -3.54% |
| N 2009-08-17 | 9.74 | 9.74 | 9.05 | 9.05 | 104744 | 968605 | -1.00 | -9.95% |
| N 2009-08-14 | 10.70 | 10.78 | 10.05 | 10.05 | 191331 | 1957331 | -1.12 | -10.03% |
| N 2009-08-13 | 11.35 | 12.20 | 10.90 | 11.17 | 324898 | 3759175 | 0.07 | 0.63% |
| N 2009-08-12 | 11.10 | 11.10 | 11.10 | 11.10 | 8153 | 90499 | 1.01 | 10.01% |
| N 2009-07-16 | 9.30 | 10.20 | 9.30 | 10.09 | 168222 | 1674021 | 0.81 | 8.73% |
| 2009-07-15 | 9.38 | 9.40 | 9.13 | 9.28 | 59914 | 553861 | -0.06 | -0.64% |
| 2009-07-14 | 9.26 | 9.40 | 9.15 | 9.34 | 42555 | 394363 | 0.12 | 1.30% |
| 2009-07-13 | 9.30 | 9.60 | 9.20 | 9.22 | 68662 | 639992 | -0.26 | -2.74% |
| 2009-07-10 | 8.90 | 9.75 | 8.73 | 9.48 | 123644 | 1162186 | 0.62 | 7.00% |
| 2009-07-09 | 8.36 | 8.97 | 8.35 | 8.86 | 77329 | 676135 | 0.51 | 6.11% |
| 2009-07-08 | 8.29 | 8.40 | 8.16 | 8.35 | 40822 | 337636 | -0.05 | -0.59% |
| 2009-07-07 | 8.24 | 8.68 | 8.12 | 8.40 | 86925 | 736638 | 0.18 | 2.19% |
| 2009-07-06 | 8.11 | 8.27 | 7.95 | 8.22 | 51196 | 415640 | 0.10 | 1.23% |
| 2009-07-03 | 8.16 | 8.23 | 8.03 | 8.12 | 33442 | 270765 | -0.10 | -1.22% |
| 2009-07-02 | 8.29 | 8.42 | 8.10 | 8.22 | 43100 | 353876 | -0.13 | -1.56% |
| 2009-07-01 | 7.96 | 8.38 | 7.95 | 8.35 | 52540 | 432223 | 0.26 | 3.21% |
| 2009-06-30 | 8.13 | 8.21 | 7.70 | 8.09 | 38296 | 309192 | -0.03 | -0.37% |
| 2009-06-29 | 8.15 | 8.43 | 8.03 | 8.12 | 64341 | 528523 | -0.06 | -0.73% |
| 2009-06-26 | 7.89 | 8.20 | 7.75 | 8.18 | 72880 | 582821 | 0.31 | 3.94% |
| 2009-06-25 | 7.64 | 8.03 | 7.63 | 7.87 | 65602 | 516661 | 0.20 | 2.61% |
| 2009-06-24 | 7.59 | 7.68 | 7.52 | 7.67 | 24636 | 187375 | 0.05 | 0.66% |
| 2009-06-23 | 7.50 | 7.75 | 7.43 | 7.62 | 30427 | 231605 | 0.06 | 0.79% |
| 2009-06-22 | 7.70 | 7.78 | 7.55 | 7.56 | 37259 | 284213 | -0.11 | -1.43% |
| 2009-06-19 | 7.74 | 7.87 | 7.63 | 7.67 | 45068 | 348380 | -0.11 | -1.41% |
| 2009-06-18 | 7.79 | 8.00 | 7.74 | 7.78 | 63248 | 496782 | -0.11 | -1.39% |
| 2009-06-17 | 7.78 | 8.05 | 7.66 | 7.89 | 84883 | 665197 | 0.11 | 1.41% |
| 2009-06-16 | 7.46 | 7.95 | 7.36 | 7.78 | 110438 | 849408 | 0.24 | 3.18% |
| 2009-06-15 | 7.26 | 7.58 | 7.14 | 7.54 | 53857 | 398263 | 0.33 | 4.58% |
| 2009-06-12 | 7.30 | 7.40 | 7.11 | 7.21 | 47473 | 342630 | -0.14 | -1.91% |
| 2009-06-11 | 7.42 | 7.75 | 7.33 | 7.35 | 71806 | 540533 | -0.14 | -1.87% |
| 2009-06-10 | 7.30 | 7.66 | 7.29 | 7.49 | 83440 | 621668 | 0.04 | 0.54% |
| 2009-06-09 | 7.03 | 7.55 | 7.02 | 7.45 | 124584 | 913475 | 0.35 | 4.93% |
| 2009-06-08 | 7.12 | 7.12 | 6.85 | 7.10 | 41688 | 290909 | 0.00 | 0.00% |
| 2009-06-05 | 7.02 | 7.23 | 6.95 | 7.10 | 53797 | 381743 | 0.08 | 1.14% |
| 2009-06-04 | 7.14 | 7.17 | 6.90 | 7.02 | 45597 | 320717 | -0.10 | -1.40% |
| 2009-06-03 | 7.10 | 7.21 | 7.05 | 7.12 | 36921 | 263280 | 0.02 | 0.28% |
| 2009-06-02 | 7.34 | 7.35 | 7.07 | 7.10 | 54595 | 393598 | -0.12 | -1.66% |
| 2009-06-01 | 7.21 | 7.34 | 7.13 | 7.22 | 55517 | 401320 | 0.02 | 0.28% |
