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 | 10.40 | 10.40 | 9.89 | 9.93 | 32434 | 324864 | -0.48 | -4.61% |
| 2009-11-26 | 10.97 | 11.13 | 10.41 | 10.41 | 20846 | 221489 | -0.55 | -5.02% |
| 2009-11-25 | 10.80 | 11.03 | 10.48 | 10.96 | 28464 | 306956 | -0.07 | -0.64% |
| 2009-11-24 | 11.58 | 11.65 | 11.03 | 11.03 | 38032 | 431829 | -0.58 | -5.00% |
| 2009-11-23 | 11.25 | 11.70 | 11.25 | 11.61 | 34864 | 399269 | 0.24 | 2.11% |
| 2009-11-20 | 10.88 | 11.42 | 10.71 | 11.37 | 36916 | 408222 | 0.49 | 4.50% |
| 2009-11-19 | 10.72 | 10.96 | 10.70 | 10.88 | 14951 | 162143 | 0.12 | 1.11% |
| 2009-11-18 | 10.90 | 11.25 | 10.70 | 10.76 | 22522 | 244774 | -0.17 | -1.55% |
| 2009-11-17 | 10.75 | 10.96 | 10.51 | 10.93 | 21548 | 232006 | 0.20 | 1.86% |
| 2009-11-16 | 10.62 | 10.80 | 10.52 | 10.73 | 22912 | 244388 | 0.08 | 0.75% |
| 2009-11-13 | 10.23 | 10.67 | 10.18 | 10.65 | 32889 | 342893 | 0.41 | 4.00% |
| 2009-11-12 | 10.01 | 10.48 | 10.01 | 10.24 | 23672 | 243360 | 0.23 | 2.30% |
| 2009-11-11 | 10.12 | 10.12 | 9.88 | 10.01 | 12775 | 127362 | -0.05 | -0.50% |
| 2009-11-10 | 10.28 | 10.28 | 10.03 | 10.06 | 13752 | 138809 | -0.13 | -1.28% |
| 2009-11-09 | 10.02 | 10.29 | 9.95 | 10.19 | 19018 | 193018 | 0.19 | 1.90% |
| 2009-11-06 | 9.92 | 10.30 | 9.85 | 10.00 | 20465 | 205388 | 0.14 | 1.42% |
| 2009-11-05 | 9.87 | 9.87 | 9.70 | 9.86 | 12085 | 118263 | 0.07 | 0.71% |
| 2009-11-04 | 9.70 | 9.85 | 9.59 | 9.79 | 11534 | 112157 | 0.13 | 1.35% |
| 2009-11-03 | 9.40 | 9.73 | 9.38 | 9.66 | 18375 | 175476 | 0.26 | 2.77% |
| 2009-11-02 | 9.15 | 9.43 | 9.04 | 9.40 | 14219 | 131568 | 0.02 | 0.21% |
| 2009-10-30 | 9.40 | 9.57 | 9.35 | 9.38 | 6873 | 64881 | 0.03 | 0.32% |
| 2009-10-29 | 9.71 | 9.71 | 9.32 | 9.35 | 10030 | 95431 | -0.46 | -4.69% |
| 2009-10-28 | 9.80 | 9.90 | 9.63 | 9.81 | 5408 | 52772 | 0.00 | 0.00% |
| 2009-10-27 | 9.87 | 9.96 | 9.70 | 9.81 | 8961 | 87969 | -0.14 | -1.41% |
| 2009-10-26 | 9.90 | 10.03 | 9.84 | 9.95 | 6706 | 66557 | 0.01 | 0.10% |
| 2009-10-23 | 9.69 | 10.06 | 9.66 | 9.94 | 13740 | 135754 | 0.23 | 2.37% |
| 2009-10-22 | 9.63 | 9.80 | 9.61 | 9.71 | 9053 | 87786 | 0.00 | 0.00% |
| 2009-10-21 | 9.93 | 9.94 | 9.60 | 9.71 | 13812 | 135929 | -0.22 | -2.22% |
| 2009-10-20 | 10.03 | 10.05 | 9.81 | 9.93 | 20327 | 201314 | -0.10 | -1.00% |
| 2009-10-19 | 10.02 | 10.08 | 9.81 | 10.03 | 27961 | 279775 | 0.01 | 0.10% |
| 2009-10-16 | 9.75 | 10.03 | 9.49 | 10.02 | 29527 | 287077 | 0.27 | 2.77% |
| 2009-10-15 | 9.29 | 9.75 | 9.28 | 9.75 | 21387 | 204186 | 0.46 | 4.95% |
| 2009-10-14 | 9.18 | 9.39 | 9.18 | 9.29 | 8375 | 77975 | 0.09 | 0.98% |
| 2009-10-13 | 9.08 | 9.20 | 9.00 | 9.20 | 5033 | 45997 | 0.10 | 1.10% |
| 2009-10-12 | 8.93 | 9.15 | 8.90 | 9.10 | 7216 | 65381 | 0.15 | 1.68% |
| 2009-10-09 | 8.70 | 8.97 | 8.65 | 8.95 | 7503 | 66330 | 0.37 | 4.31% |
| 2009-09-30 | 8.61 | 8.80 | 8.25 | 8.58 | 7604 | 65365 | 0.08 | 0.94% |
| 2009-09-29 | 8.85 | 8.85 | 8.50 | 8.50 | 10326 | 88686 | -0.45 | -5.03% |
| 2009-09-28 | 9.24 | 9.38 | 8.80 | 8.95 | 6463 | 59145 | -0.30 | -3.24% |
| 2009-09-25 | 9.42 | 9.57 | 9.07 | 9.25 | 9055 | 84242 | -0.20 | -2.12% |
| N 2009-09-24 | 9.77 | 9.91 | 9.41 | 9.45 | 26835 | 255150 | -0.45 | -4.54% |
| 2009-09-23 | 10.21 | 10.21 | 9.43 | 9.90 | 30612 | 302730 | -0.01 | -0.10% |
| 2009-09-22 | 9.44 | 9.91 | 9.31 | 9.91 | 27995 | 274421 | 0.47 | 4.98% |
| 2009-09-21 | 9.12 | 9.47 | 8.72 | 9.44 | 24657 | 223440 | 0.34 | 3.74% |
| 2009-09-18 | 9.51 | 9.67 | 9.08 | 9.10 | 25905 | 243693 | -0.46 | -4.81% |
| 2009-09-17 | 9.61 | 9.85 | 9.46 | 9.56 | 30871 | 296701 | -0.01 | -0.10% |
| 2009-09-16 | 9.21 | 9.57 | 9.14 | 9.57 | 42196 | 396964 | 0.46 | 5.05% |
| 2009-09-15 | 9.11 | 9.20 | 8.98 | 9.11 | 24559 | 222893 | 0.01 | 0.11% |
| 2009-09-14 | 8.97 | 9.14 | 8.95 | 9.10 | 22953 | 207562 | 0.18 | 2.02% |
| 2009-09-11 | 8.80 | 9.04 | 8.79 | 8.92 | 18641 | 166696 | -0.06 | -0.67% |
| 2009-09-10 | 8.76 | 9.19 | 8.70 | 8.98 | 31026 | 278304 | 0.22 | 2.51% |
| 2009-09-09 | 8.78 | 8.81 | 8.57 | 8.76 | 19621 | 170405 | -0.03 | -0.34% |
| 2009-09-08 | 8.60 | 8.80 | 8.41 | 8.79 | 22501 | 193485 | 0.15 | 1.74% |
| 2009-09-07 | 8.66 | 8.86 | 8.55 | 8.64 | 34545 | 300957 | -0.04 | -0.46% |
| 2009-09-04 | 8.67 | 8.76 | 8.46 | 8.68 | 29499 | 253692 | 0.12 | 1.40% |
| 2009-09-03 | 8.20 | 8.56 | 8.11 | 8.56 | 36922 | 309181 | 0.41 | 5.03% |
| 2009-09-02 | 8.15 | 8.51 | 8.08 | 8.15 | 42865 | 348416 | -0.36 | -4.23% |
| 2009-09-01 | 8.51 | 8.51 | 8.51 | 8.51 | 2600 | 22126 | -0.45 | -5.02% |
| 2009-08-31 | 8.97 | 9.05 | 8.96 | 8.96 | 8026 | 71950 | -0.47 | -4.98% |
| 2009-08-28 | 9.58 | 9.69 | 9.43 | 9.43 | 27040 | 256284 | -0.50 | -5.04% |
| 2009-08-27 | 10.05 | 10.18 | 9.68 | 9.93 | 36126 | 358808 | -0.25 | -2.46% |
| 2009-08-26 | 10.07 | 10.29 | 9.81 | 10.18 | 41301 | 414009 | 0.15 | 1.50% |
| 2009-08-25 | 9.53 | 10.05 | 9.52 | 10.03 | 54259 | 531054 | 0.33 | 3.40% |
| 2009-08-24 | 9.92 | 9.92 | 9.43 | 9.70 | 55659 | 534429 | -0.26 | -2.61% |
| 2009-08-21 | 10.25 | 10.31 | 9.70 | 9.96 | 32141 | 319216 | -0.25 | -2.45% |
| N 2009-08-20 | 10.16 | 10.33 | 10.16 | 10.21 | 40511 | 412135 | -0.48 | -4.49% |
| 2009-08-19 | 11.20 | 11.32 | 10.69 | 10.69 | 11331 | 121931 | -0.56 | -4.98% |
| 2009-08-18 | 11.28 | 11.99 | 11.25 | 11.25 | 18311 | 207618 | -0.59 | -4.98% |
| 2009-08-17 | 12.40 | 12.44 | 11.70 | 11.84 | 13285 | 158952 | -0.41 | -3.35% |
| 2009-08-14 | 12.20 | 12.51 | 12.02 | 12.25 | 8951 | 109597 | 0.01 | 0.08% |
| 2009-08-13 | 11.78 | 12.46 | 11.78 | 12.24 | 18165 | 222113 | 0.24 | 2.00% |
| 2009-08-12 | 12.39 | 12.40 | 11.70 | 12.00 | 11075 | 134172 | -0.31 | -2.52% |
| 2009-08-11 | 12.21 | 12.40 | 12.02 | 12.31 | 9233 | 112960 | 0.11 | 0.90% |
| 2009-08-10 | 12.30 | 12.45 | 11.99 | 12.20 | 17740 | 214902 | 0.02 | 0.16% |
| 2009-08-07 | 12.82 | 13.10 | 12.18 | 12.18 | 22225 | 275443 | -0.64 | -4.99% |
| 2009-08-06 | 12.61 | 12.95 | 12.61 | 12.82 | 9572 | 122638 | 0.04 | 0.31% |
| 2009-08-05 | 13.15 | 13.20 | 12.59 | 12.78 | 13373 | 171371 | -0.25 | -1.92% |
| 2009-08-04 | 13.11 | 13.25 | 12.58 | 13.03 | 18958 | 244637 | -0.08 | -0.61% |
| N 2009-08-03 | 13.69 | 13.85 | 12.76 | 13.11 | 49741 | 664510 | -0.08 | -0.61% |
| 2009-07-31 | 12.80 | 13.19 | 12.80 | 13.19 | 20798 | 272012 | 0.63 | 5.02% |
| 2009-07-30 | 11.90 | 12.56 | 11.36 | 12.56 | 44645 | 534527 | 0.60 | 5.02% |
| 2009-07-29 | 12.60 | 12.87 | 11.96 | 11.96 | 22189 | 274794 | -0.62 | -4.93% |
| 2009-07-28 | 12.16 | 12.75 | 12.12 | 12.58 | 15472 | 193177 | 0.36 | 2.95% |
| 2009-07-27 | 12.40 | 12.60 | 12.10 | 12.22 | 13832 | 169869 | -0.13 | -1.05% |
| 2009-07-24 | 12.06 | 12.68 | 12.06 | 12.35 | 16672 | 206400 | 0.29 | 2.40% |
| 2009-07-23 | 11.67 | 12.17 | 11.67 | 12.06 | 22444 | 268934 | 0.39 | 3.34% |
| 2009-07-22 | 11.82 | 12.09 | 11.54 | 11.67 | 18984 | 223870 | -0.32 | -2.67% |
| 2009-07-21 | 12.60 | 12.60 | 11.87 | 11.99 | 13295 | 163210 | -0.39 | -3.15% |
| 2009-07-20 | 12.30 | 12.85 | 12.17 | 12.38 | 10452 | 130780 | 0.01 | 0.08% |
| 2009-07-17 | 12.10 | 12.39 | 11.79 | 12.37 | 20497 | 248153 | 0.08 | 0.65% |
| 2009-07-16 | 12.62 | 12.97 | 12.10 | 12.29 | 24195 | 304427 | -0.48 | -3.76% |
| 2009-07-15 | 12.80 | 12.85 | 12.42 | 12.77 | 16249 | 205825 | 0.08 | 0.63% |
| 2009-07-14 | 12.20 | 12.69 | 12.20 | 12.69 | 22474 | 281446 | 0.60 | 4.96% |
| 2009-07-13 | 11.51 | 12.09 | 11.48 | 12.09 | 21507 | 256726 | 0.58 | 5.04% |
| 2009-07-10 | 11.62 | 11.62 | 11.07 | 11.51 | 19066 | 216918 | -0.11 | -0.95% |
| 2009-07-09 | 11.53 | 12.03 | 11.32 | 11.62 | 43385 | 508388 | 0.16 | 1.40% |
| 2009-07-08 | 10.89 | 11.46 | 10.70 | 11.46 | 27120 | 307318 | 0.55 | 5.04% |
| 2009-07-07 | 10.67 | 10.98 | 10.52 | 10.91 | 17346 | 186696 | 0.26 | 2.44% |
| 2009-07-06 | 10.58 | 10.88 | 10.45 | 10.65 | 20922 | 221788 | 0.01 | 0.09% |
| 2009-07-03 | 10.29 | 10.64 | 10.15 | 10.64 | 35691 | 376474 | 0.51 | 5.04% |
| 2009-07-02 | 9.67 | 10.13 | 9.67 | 10.13 | 27056 | 269957 | 0.48 | 4.97% |
| 2009-07-01 | 9.27 | 9.66 | 9.16 | 9.65 | 20686 | 196138 | 0.44 | 4.78% |
| 2009-06-30 | 9.00 | 9.45 | 8.98 | 9.21 | 22151 | 205594 | 0.17 | 1.88% |
| 2009-06-29 | 8.69 | 9.05 | 8.69 | 9.04 | 16975 | 150362 | 0.26 | 2.96% |
| 2009-06-26 | 8.82 | 8.85 | 8.72 | 8.78 | 6074 | 53340 | -0.03 | -0.34% |
| 2009-06-25 | 8.90 | 8.99 | 8.81 | 8.81 | 10842 | 95993 | -0.07 | -0.79% |
| 2009-06-24 | 8.85 | 9.03 | 8.79 | 8.88 | 7169 | 63794 | 0.12 | 1.37% |
| 2009-06-23 | 8.86 | 8.86 | 8.60 | 8.76 | 7527 | 65755 | -0.06 | -0.68% |
| 2009-06-22 | 8.69 | 9.12 | 8.69 | 8.82 | 17186 | 153173 | 0.14 | 1.61% |
| 2009-06-19 | 8.85 | 8.85 | 8.51 | 8.68 | 19786 | 171318 | -0.17 | -1.92% |
| 2009-06-18 | 8.69 | 9.10 | 8.68 | 8.85 | 18838 | 167655 | 0.10 | 1.14% |
| 2009-06-17 | 8.80 | 8.90 | 8.56 | 8.75 | 30508 | 264695 | -0.25 | -2.78% |
| 2009-06-16 | 9.06 | 9.50 | 8.74 | 9.00 | 51154 | 475819 | -0.05 | -0.55% |
| 2009-06-15 | 8.62 | 9.05 | 8.62 | 9.05 | 22658 | 202262 | 0.43 | 4.99% |
| 2009-06-12 | 8.36 | 8.80 | 8.29 | 8.62 | 24436 | 210802 | 0.23 | 2.74% |
| 2009-06-11 | 8.33 | 8.44 | 8.18 | 8.39 | 17093 | 142012 | 0.01 | 0.12% |
| 2009-06-10 | 8.13 | 8.46 | 8.10 | 8.38 | 15840 | 131472 | 0.22 | 2.70% |
| 2009-06-09 | 8.00 | 8.28 | 7.88 | 8.16 | 17948 | 145182 | 0.06 | 0.74% |
| 2009-06-08 | 7.88 | 8.27 | 7.85 | 8.10 | 29656 | 240979 | 0.22 | 2.79% |
| 2009-06-05 | 7.58 | 7.88 | 7.45 | 7.88 | 25050 | 195135 | 0.38 | 5.07% |
| 2009-06-04 | 7.49 | 7.64 | 7.36 | 7.50 | 13337 | 99936 | 0.05 | 0.67% |
| 2009-06-03 | 7.22 | 7.46 | 7.17 | 7.45 | 15039 | 110439 | 0.23 | 3.19% |
| 2009-06-02 | 7.39 | 7.40 | 7.19 | 7.22 | 18962 | 138010 | 0.14 | 1.98% |
