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 | 14.20 | 14.23 | 12.88 | 13.00 | 132402 | 1769051 | -1.25 | -8.77% |
| 2009-11-25 | 13.86 | 14.32 | 13.70 | 14.25 | 67718 | 948981 | 0.32 | 2.30% |
| 2009-11-24 | 15.27 | 15.29 | 13.80 | 13.93 | 85757 | 1252133 | -1.22 | -8.05% |
| 2009-11-23 | 14.86 | 15.40 | 14.53 | 15.15 | 89528 | 1338364 | 0.34 | 2.30% |
| 2009-11-20 | 14.75 | 14.97 | 14.50 | 14.81 | 48949 | 720743 | -0.17 | -1.14% |
| 2009-11-19 | 14.86 | 15.50 | 14.85 | 14.98 | 76677 | 1161539 | 0.01 | 0.07% |
| 2009-11-18 | 14.44 | 15.18 | 14.29 | 14.97 | 98465 | 1454692 | 0.53 | 3.67% |
| 2009-11-17 | 14.90 | 14.90 | 14.30 | 14.44 | 99138 | 1433323 | -0.42 | -2.83% |
| 2009-11-16 | 14.91 | 15.25 | 14.65 | 14.86 | 97560 | 1456309 | -0.02 | -0.13% |
| 2009-11-13 | 14.75 | 15.24 | 14.52 | 14.88 | 65095 | 962989 | -0.12 | -0.80% |
| 2009-11-12 | 14.99 | 15.28 | 14.57 | 15.00 | 81048 | 1202551 | 0.03 | 0.20% |
| 2009-11-11 | 14.10 | 15.40 | 13.90 | 14.97 | 111700 | 1652755 | 0.77 | 5.42% |
| 2009-11-10 | 13.82 | 14.88 | 13.32 | 14.20 | 127076 | 1792394 | 0.65 | 4.80% |
| 2009-11-09 | 12.32 | 13.55 | 12.11 | 13.55 | 115079 | 1519831 | 1.23 | 9.98% |
| 2009-11-06 | 12.82 | 12.82 | 12.25 | 12.32 | 82565 | 1032682 | -0.49 | -3.83% |
| 2009-11-05 | 12.55 | 13.12 | 12.31 | 12.81 | 97287 | 1244405 | 0.12 | 0.95% |
| 2009-11-04 | 11.96 | 13.18 | 11.83 | 12.69 | 202421 | 2604256 | 0.71 | 5.93% |
| 2009-11-03 | 11.76 | 12.29 | 11.61 | 11.98 | 110302 | 1317704 | 0.12 | 1.01% |
| 2009-11-02 | 11.56 | 12.09 | 11.22 | 11.86 | 144084 | 1686715 | 0.30 | 2.60% |
| 2009-10-30 | 10.56 | 11.56 | 10.50 | 11.56 | 189020 | 2149893 | 1.05 | 9.99% |
| 2009-10-29 | 10.50 | 10.70 | 10.35 | 10.51 | 32052 | 338223 | -0.22 | -2.05% |
| 2009-10-28 | 10.45 | 10.78 | 10.33 | 10.73 | 43261 | 457624 | 0.31 | 2.98% |
| 2009-10-27 | 10.90 | 10.90 | 10.40 | 10.42 | 66910 | 711744 | -0.56 | -5.10% |
| 2009-10-26 | 10.93 | 11.27 | 10.73 | 10.98 | 54835 | 601763 | -0.09 | -0.81% |
| 2009-10-23 | 11.20 | 11.27 | 10.91 | 11.07 | 71618 | 794976 | -0.07 | -0.63% |
| 2009-10-22 | 10.90 | 11.40 | 10.76 | 11.14 | 81118 | 897396 | -0.05 | -0.45% |
| 2009-10-21 | 10.88 | 11.54 | 10.71 | 11.19 | 180759 | 2006037 | 0.48 | 4.48% |
| 2009-10-20 | 10.35 | 10.75 | 9.99 | 10.71 | 100593 | 1037647 | 0.45 | 4.39% |
| 2009-10-19 | 10.15 | 10.55 | 10.15 | 10.26 | 52738 | 544523 | 0.01 | 0.10% |
| 2009-10-16 | 10.02 | 10.38 | 10.02 | 10.25 | 47836 | 487376 | 0.12 | 1.19% |
| 2009-10-15 | 10.08 | 10.30 | 9.90 | 10.13 | 52436 | 530150 | 0.05 | 0.50% |
| 2009-10-14 | 9.60 | 10.50 | 9.58 | 10.08 | 88288 | 892273 | 0.48 | 5.00% |
| 2009-10-13 | 9.53 | 9.65 | 9.32 | 9.60 | 34582 | 328777 | 0.07 | 0.73% |
| 2009-10-12 | 9.05 | 9.69 | 9.04 | 9.53 | 58524 | 548826 | 0.49 | 5.42% |
| 2009-10-09 | 8.79 | 9.35 | 8.65 | 9.04 | 51443 | 467035 | 0.50 | 5.86% |
| 2009-09-30 | 8.85 | 9.06 | 8.50 | 8.54 | 30323 | 266520 | -0.29 | -3.28% |
| 2009-09-29 | 9.21 | 9.30 | 8.60 | 8.83 | 30637 | 272601 | -0.36 | -3.92% |
| 2009-09-28 | 9.77 | 9.92 | 9.18 | 9.19 | 40702 | 385359 | -0.58 | -5.94% |
| N 2009-09-25 | 9.75 | 10.16 | 9.45 | 9.77 | 64559 | 632179 | -0.11 | -1.11% |
| N 2009-09-24 | 10.49 | 10.65 | 9.75 | 9.88 | 77686 | 791121 | -0.54 | -5.18% |
| N 2009-09-23 | 9.94 | 10.81 | 9.41 | 10.42 | 126863 | 1291604 | 0.47 | 4.72% |
| 2009-09-22 | 10.02 | 10.49 | 9.90 | 9.95 | 76974 | 784215 | -0.40 | -3.87% |
| 2009-09-21 | 10.10 | 10.56 | 9.38 | 10.35 | 110629 | 1087066 | -0.03 | -0.29% |
| 2009-09-18 | 9.90 | 10.81 | 9.80 | 10.38 | 181669 | 1928866 | 0.55 | 5.59% |
| 2009-09-17 | 9.79 | 9.99 | 9.52 | 9.83 | 82075 | 799929 | 0.03 | 0.31% |
| 2009-09-16 | 9.38 | 10.02 | 9.17 | 9.80 | 168724 | 1618771 | 0.69 | 7.57% |
| 2009-09-15 | 8.29 | 9.11 | 8.28 | 9.11 | 69350 | 612489 | 0.83 | 10.02% |
| 2009-09-14 | 8.17 | 8.40 | 8.17 | 8.28 | 33376 | 277068 | 0.13 | 1.59% |
| 2009-09-11 | 8.04 | 8.33 | 8.04 | 8.15 | 26832 | 219672 | 0.10 | 1.24% |
| 2009-09-10 | 8.26 | 8.27 | 8.01 | 8.05 | 26100 | 211530 | -0.16 | -1.95% |
| 2009-09-09 | 8.01 | 8.35 | 8.00 | 8.21 | 39293 | 321900 | 0.12 | 1.48% |
| 2009-09-08 | 7.95 | 8.15 | 7.92 | 8.09 | 43310 | 349357 | 0.16 | 2.02% |
| 2009-09-07 | 7.82 | 7.97 | 7.74 | 7.93 | 29883 | 235391 | 0.13 | 1.67% |
| 2009-09-04 | 7.73 | 7.99 | 7.66 | 7.80 | 37849 | 295847 | 0.05 | 0.65% |
| 2009-09-03 | 7.65 | 7.85 | 7.40 | 7.75 | 38686 | 297226 | 0.28 | 3.75% |
| 2009-09-02 | 7.37 | 7.71 | 7.36 | 7.47 | 25899 | 195762 | -0.02 | -0.27% |
| 2009-09-01 | 7.37 | 7.60 | 7.25 | 7.49 | 23873 | 177640 | 0.12 | 1.63% |
| 2009-08-31 | 7.98 | 8.07 | 7.30 | 7.37 | 36983 | 284921 | -0.73 | -9.01% |
| 2009-08-28 | 8.59 | 8.65 | 7.99 | 8.10 | 47212 | 386641 | -0.49 | -5.70% |
| 2009-08-27 | 8.44 | 8.75 | 8.35 | 8.59 | 40105 | 342647 | 0.24 | 2.87% |
| 2009-08-26 | 7.95 | 8.60 | 7.90 | 8.35 | 39685 | 332383 | 0.37 | 4.64% |
| 2009-08-25 | 8.37 | 8.38 | 7.72 | 7.98 | 35336 | 284013 | -0.45 | -5.34% |
| 2009-08-24 | 8.40 | 8.58 | 8.20 | 8.43 | 32879 | 275559 | 0.03 | 0.36% |
| 2009-08-21 | 8.27 | 8.54 | 8.16 | 8.40 | 35054 | 292496 | 0.11 | 1.33% |
| 2009-08-20 | 8.00 | 8.32 | 7.72 | 8.29 | 29274 | 236827 | 0.19 | 2.35% |
| 2009-08-19 | 8.55 | 8.78 | 7.96 | 8.10 | 33413 | 279462 | -0.70 | -7.96% |
| 2009-08-18 | 8.64 | 8.87 | 8.11 | 8.80 | 38439 | 328539 | -0.09 | -1.01% |
| 2009-08-17 | 9.73 | 9.73 | 8.89 | 8.89 | 48064 | 438786 | -0.99 | -10.02% |
| 2009-08-14 | 10.05 | 10.29 | 9.71 | 9.88 | 47968 | 476996 | -0.29 | -2.85% |
| 2009-08-13 | 10.00 | 10.28 | 9.71 | 10.17 | 46873 | 472434 | 0.17 | 1.70% |
| 2009-08-12 | 10.55 | 10.55 | 9.70 | 10.00 | 56785 | 574566 | -0.36 | -3.48% |
| 2009-08-11 | 9.85 | 10.45 | 9.80 | 10.36 | 73994 | 762073 | 0.40 | 4.02% |
| 2009-08-10 | 10.42 | 10.43 | 9.52 | 9.96 | 59359 | 590667 | -0.21 | -2.06% |
| 2009-08-07 | 10.10 | 10.64 | 10.05 | 10.17 | 112918 | 1170131 | 0.09 | 0.89% |
| 2009-08-06 | 9.90 | 10.34 | 9.60 | 10.08 | 97085 | 977476 | 0.21 | 2.13% |
| 2009-08-05 | 9.65 | 10.18 | 9.50 | 9.87 | 76720 | 758119 | 0.26 | 2.71% |
| 2009-08-04 | 9.71 | 9.76 | 9.45 | 9.61 | 47384 | 453761 | -0.17 | -1.74% |
| 2009-08-03 | 9.59 | 9.88 | 9.35 | 9.78 | 54846 | 528130 | 0.16 | 1.66% |
| 2009-07-31 | 9.40 | 9.76 | 9.21 | 9.62 | 63022 | 598372 | 0.28 | 3.00% |
| 2009-07-30 | 9.33 | 9.60 | 8.91 | 9.34 | 56943 | 526553 | 0.02 | 0.21% |
| N 2009-07-29 | 10.20 | 10.20 | 9.23 | 9.32 | 107166 | 1034854 | -0.93 | -9.07% |
| 2009-07-28 | 10.58 | 10.58 | 10.12 | 10.25 | 86337 | 885969 | -0.40 | -3.76% |
| N 2009-07-27 | 10.56 | 10.93 | 10.35 | 10.65 | 109516 | 1165746 | 0.21 | 2.01% |
| 2009-07-24 | 10.09 | 10.50 | 9.96 | 10.44 | 112526 | 1151789 | 0.40 | 3.98% |
| 2009-07-23 | 10.10 | 10.43 | 9.90 | 10.04 | 88839 | 895968 | -0.09 | -0.89% |
| 2009-07-22 | 9.79 | 10.56 | 9.66 | 10.13 | 216074 | 2195225 | 0.12 | 1.20% |
| 2009-07-21 | 9.14 | 10.01 | 9.04 | 10.01 | 274949 | 2680085 | 0.91 | 10.00% |
| 2009-07-20 | 9.03 | 9.19 | 9.00 | 9.10 | 86790 | 788317 | 0.06 | 0.66% |
| 2009-07-17 | 9.14 | 9.23 | 8.88 | 9.04 | 74794 | 671664 | -0.11 | -1.20% |
| 2009-07-16 | 9.48 | 9.48 | 9.10 | 9.15 | 79387 | 732472 | -0.23 | -2.45% |
| 2009-07-15 | 9.46 | 9.54 | 9.26 | 9.38 | 71474 | 669627 | -0.01 | -0.11% |
| 2009-07-14 | 9.27 | 9.58 | 9.25 | 9.39 | 82090 | 774920 | 0.08 | 0.86% |
| 2009-07-13 | 9.20 | 9.59 | 9.15 | 9.31 | 122265 | 1148871 | 0.04 | 0.43% |
| 2009-07-10 | 9.21 | 9.32 | 9.00 | 9.27 | 81730 | 750403 | 0.02 | 0.22% |
| 2009-07-09 | 8.90 | 9.38 | 8.73 | 9.25 | 113669 | 1046459 | 0.30 | 3.35% |
| 2009-07-08 | 8.98 | 9.06 | 8.67 | 8.95 | 99164 | 874586 | -0.15 | -1.65% |
| 2009-07-07 | 9.11 | 9.75 | 9.01 | 9.10 | 220233 | 2051787 | 0.12 | 1.34% |
| 2009-07-06 | 8.15 | 8.98 | 8.13 | 8.98 | 145523 | 1276101 | 0.82 | 10.05% |
| N 2009-07-03 | 8.08 | 8.27 | 8.08 | 8.16 | 48830 | 397932 | -0.01 | -0.12% |
| 2009-07-02 | 8.14 | 8.26 | 8.00 | 8.17 | 47037 | 382096 | 0.01 | 0.12% |
| 2009-07-01 | 8.17 | 8.27 | 8.10 | 8.16 | 36149 | 295727 | -0.01 | -0.12% |
| 2009-06-30 | 8.31 | 8.36 | 8.08 | 8.17 | 46225 | 377386 | -0.14 | -1.69% |
| 2009-06-29 | 8.63 | 8.63 | 8.30 | 8.31 | 64950 | 545624 | -0.25 | -2.92% |
| 2009-06-26 | 8.59 | 8.65 | 8.46 | 8.56 | 58217 | 497524 | -0.09 | -1.04% |
| 2009-06-25 | 8.40 | 8.75 | 8.27 | 8.65 | 120493 | 1034288 | 0.25 | 2.98% |
| 2009-06-24 | 8.43 | 8.50 | 8.28 | 8.40 | 51801 | 434235 | -0.09 | -1.06% |
| 2009-06-23 | 8.16 | 8.64 | 8.02 | 8.49 | 100676 | 847541 | 0.29 | 3.54% |
| 2009-06-22 | 8.21 | 8.29 | 8.11 | 8.20 | 27712 | 226527 | 0.00 | 0.00% |
| 2009-06-19 | 8.30 | 8.35 | 8.07 | 8.20 | 39660 | 324545 | -0.01 | -0.12% |
| 2009-06-18 | 8.12 | 8.34 | 8.11 | 8.21 | 41816 | 343532 | 0.10 | 1.23% |
| 2009-06-17 | 8.08 | 8.14 | 7.93 | 8.11 | 21169 | 170500 | 0.03 | 0.37% |
| 2009-06-16 | 8.05 | 8.15 | 7.91 | 8.08 | 24905 | 200512 | 0.01 | 0.12% |
| 2009-06-15 | 7.83 | 8.18 | 7.80 | 8.07 | 28892 | 232987 | 0.19 | 2.41% |
| 2009-06-12 | 8.07 | 8.15 | 7.80 | 7.88 | 47360 | 376441 | -0.24 | -2.96% |
| 2009-06-11 | 8.38 | 8.42 | 8.07 | 8.12 | 43139 | 354346 | -0.24 | -2.87% |
| 2009-06-10 | 8.11 | 8.39 | 8.11 | 8.36 | 40132 | 331925 | 0.16 | 1.95% |
| 2009-06-09 | 8.34 | 8.34 | 7.98 | 8.20 | 48655 | 395884 | -0.17 | -2.03% |
| 2009-06-08 | 8.48 | 8.65 | 8.23 | 8.37 | 64002 | 541668 | -0.17 | -1.99% |
| 2009-06-05 | 8.38 | 8.70 | 8.22 | 8.54 | 80015 | 678650 | 0.15 | 1.79% |
| 2009-06-04 | 8.49 | 8.49 | 8.10 | 8.39 | 67962 | 565087 | -0.10 | -1.18% |
| 2009-06-03 | 8.46 | 8.63 | 8.30 | 8.49 | 78859 | 669605 | 0.06 | 0.71% |
| 2009-06-02 | 8.66 | 8.68 | 8.37 | 8.43 | 103121 | 875688 | -0.28 | -3.21% |
| 2009-06-01 | 8.75 | 8.83 | 8.40 | 8.71 | 177957 | 1527264 | -0.02 | -0.23% |
| 2009-05-27 | 8.57 | 9.13 | 8.56 | 8.73 | 182232 | 1609087 | 0.23 | 2.71% |
