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 | 14.40 | 14.80 | 13.68 | 14.17 | 412632 | 5896379 | 0.56 | 4.12% |
| 2009-11-25 | 12.55 | 13.61 | 12.55 | 13.61 | 200433 | 2708022 | 1.24 | 10.02% |
| 2009-11-24 | 12.34 | 12.81 | 11.90 | 12.37 | 229307 | 2865148 | 0.06 | 0.49% |
| 2009-11-23 | 11.59 | 12.60 | 11.53 | 12.31 | 194961 | 2392641 | 0.69 | 5.94% |
| 2009-11-20 | 11.65 | 11.73 | 11.41 | 11.62 | 89900 | 1037545 | -0.12 | -1.02% |
| 2009-11-19 | 11.58 | 11.87 | 11.58 | 11.74 | 85046 | 995187 | 0.14 | 1.21% |
| 2009-11-18 | 11.58 | 11.64 | 11.30 | 11.60 | 78156 | 898638 | 0.01 | 0.09% |
| 2009-11-17 | 11.40 | 11.70 | 11.29 | 11.59 | 87079 | 1005950 | 0.29 | 2.57% |
| 2009-11-16 | 11.03 | 11.45 | 11.03 | 11.30 | 111666 | 1262116 | 0.35 | 3.20% |
| 2009-11-13 | 10.93 | 11.09 | 10.65 | 10.95 | 65260 | 708279 | -0.08 | -0.72% |
| 2009-11-12 | 11.00 | 11.33 | 10.91 | 11.03 | 110764 | 1230474 | 0.10 | 0.92% |
| 2009-11-11 | 11.00 | 11.00 | 10.72 | 10.93 | 54161 | 586489 | 0.00 | 0.00% |
| 2009-11-10 | 10.91 | 11.18 | 10.80 | 10.93 | 58628 | 642603 | -0.02 | -0.18% |
| 2009-11-09 | 10.78 | 11.00 | 10.71 | 10.95 | 58001 | 630494 | 0.12 | 1.11% |
| 2009-11-06 | 10.87 | 11.15 | 10.73 | 10.83 | 69403 | 759011 | 0.05 | 0.46% |
| 2009-11-05 | 10.75 | 10.96 | 10.64 | 10.78 | 68609 | 740118 | -0.09 | -0.83% |
| 2009-11-04 | 10.70 | 11.08 | 10.59 | 10.87 | 119124 | 1291893 | 0.12 | 1.12% |
| 2009-11-03 | 10.40 | 11.27 | 10.40 | 10.75 | 193923 | 2088206 | 0.47 | 4.57% |
| 2009-11-02 | 9.50 | 10.40 | 9.40 | 10.28 | 127334 | 1288435 | 0.61 | 6.31% |
| 2009-10-30 | 9.68 | 9.85 | 9.55 | 9.67 | 39132 | 380799 | 0.08 | 0.83% |
| 2009-10-29 | 9.45 | 9.67 | 9.32 | 9.59 | 45290 | 431093 | 0.02 | 0.21% |
| 2009-10-28 | 9.50 | 9.65 | 9.39 | 9.57 | 32841 | 312495 | -0.01 | -0.10% |
| 2009-10-27 | 9.80 | 9.85 | 9.52 | 9.58 | 49412 | 476966 | -0.30 | -3.04% |
| 2009-10-26 | 10.11 | 10.14 | 9.80 | 9.88 | 42097 | 416930 | -0.21 | -2.08% |
| 2009-10-23 | 9.95 | 10.12 | 9.89 | 10.09 | 63734 | 639523 | 0.18 | 1.82% |
| 2009-10-22 | 9.74 | 9.95 | 9.70 | 9.91 | 40637 | 399419 | 0.17 | 1.75% |
| 2009-10-21 | 9.86 | 9.90 | 9.72 | 9.74 | 43889 | 430412 | -0.14 | -1.42% |
| 2009-10-20 | 9.71 | 9.89 | 9.71 | 9.88 | 50960 | 499093 | 0.17 | 1.75% |
| 2009-10-19 | 9.45 | 9.72 | 9.40 | 9.71 | 39307 | 377237 | 0.22 | 2.32% |
| 2009-10-16 | 9.63 | 9.66 | 9.34 | 9.49 | 27925 | 264426 | -0.14 | -1.45% |
| 2009-10-15 | 9.63 | 9.70 | 9.54 | 9.63 | 39015 | 374685 | 0.04 | 0.42% |
| 2009-10-14 | 9.64 | 9.70 | 9.55 | 9.59 | 33962 | 326899 | 0.02 | 0.21% |
| 2009-10-13 | 9.41 | 9.64 | 9.41 | 9.57 | 21864 | 208842 | 0.08 | 0.84% |
| 2009-10-12 | 9.48 | 9.55 | 9.34 | 9.49 | 22462 | 212000 | 0.01 | 0.10% |
| 2009-10-09 | 9.24 | 9.50 | 9.22 | 9.48 | 26434 | 248551 | 0.30 | 3.27% |
| 2009-09-30 | 9.13 | 9.27 | 9.10 | 9.18 | 17981 | 165030 | 0.00 | 0.00% |
| 2009-09-29 | 9.02 | 9.20 | 8.80 | 9.18 | 39029 | 353321 | 0.04 | 0.44% |
| 2009-09-28 | 9.56 | 9.65 | 9.08 | 9.14 | 25365 | 237321 | -0.38 | -3.99% |
| 2009-09-25 | 9.61 | 9.65 | 9.45 | 9.52 | 18810 | 179837 | -0.13 | -1.35% |
| 2009-09-24 | 9.50 | 9.70 | 9.26 | 9.65 | 32284 | 307240 | 0.03 | 0.31% |
| 2009-09-23 | 9.52 | 9.74 | 9.44 | 9.62 | 37743 | 361210 | -0.04 | -0.41% |
| 2009-09-22 | 9.84 | 10.05 | 9.55 | 9.66 | 46760 | 456775 | -0.20 | -2.03% |
| 2009-09-21 | 9.82 | 9.96 | 9.50 | 9.86 | 56584 | 548947 | -0.12 | -1.20% |
| 2009-09-18 | 10.39 | 10.60 | 9.87 | 9.98 | 98968 | 1015191 | -0.41 | -3.95% |
| 2009-09-17 | 10.07 | 10.47 | 10.05 | 10.39 | 75153 | 776121 | 0.36 | 3.59% |
| 2009-09-16 | 10.24 | 10.27 | 9.95 | 10.03 | 70615 | 711162 | -0.24 | -2.34% |
| 2009-09-15 | 10.28 | 10.35 | 10.13 | 10.27 | 69380 | 710808 | -0.08 | -0.77% |
| 2009-09-14 | 10.02 | 10.37 | 9.93 | 10.35 | 93590 | 954552 | 0.33 | 3.29% |
| N 2009-09-11 | 9.98 | 10.19 | 9.92 | 10.02 | 95055 | 955539 | 0.12 | 1.21% |
| N 2009-09-10 | 9.75 | 9.93 | 9.63 | 9.90 | 62750 | 615646 | 0.10 | 1.02% |
| 2009-09-09 | 9.79 | 9.90 | 9.50 | 9.80 | 67432 | 655186 | -0.01 | -0.10% |
| 2009-09-08 | 9.62 | 10.08 | 9.45 | 9.81 | 65361 | 637753 | 0.17 | 1.76% |
| 2009-09-07 | 9.65 | 9.80 | 9.54 | 9.64 | 59203 | 571345 | 0.04 | 0.42% |
| 2009-09-04 | 9.55 | 9.77 | 9.41 | 9.60 | 65261 | 625930 | 0.03 | 0.31% |
| 2009-09-03 | 9.25 | 9.63 | 9.11 | 9.57 | 75507 | 715062 | 0.34 | 3.68% |
| 2009-09-02 | 9.52 | 9.75 | 9.12 | 9.23 | 84172 | 794614 | -0.25 | -2.64% |
| 2009-09-01 | 9.30 | 9.77 | 9.21 | 9.48 | 33091 | 313250 | 0.02 | 0.21% |
| 2009-08-31 | 10.09 | 10.09 | 9.43 | 9.46 | 97566 | 951899 | -0.64 | -6.34% |
| 2009-08-28 | 9.98 | 10.34 | 9.51 | 10.10 | 108109 | 1073207 | 0.06 | 0.60% |
| 2009-08-27 | 9.88 | 10.10 | 9.78 | 10.04 | 100081 | 996952 | 0.00 | 0.00% |
| 2009-08-26 | 9.44 | 10.13 | 9.34 | 10.04 | 83056 | 810552 | 0.47 | 4.91% |
| 2009-08-25 | 9.58 | 9.67 | 8.99 | 9.57 | 75974 | 703247 | -0.12 | -1.24% |
| 2009-08-24 | 9.52 | 9.75 | 9.35 | 9.69 | 70696 | 676244 | 0.19 | 2.00% |
| 2009-08-21 | 9.28 | 9.56 | 9.22 | 9.50 | 58459 | 549060 | 0.12 | 1.28% |
| 2009-08-20 | 9.08 | 9.46 | 9.05 | 9.38 | 52124 | 481343 | 0.30 | 3.30% |
| 2009-08-19 | 9.82 | 9.86 | 9.01 | 9.08 | 73253 | 689551 | -0.74 | -7.54% |
| 2009-08-18 | 9.56 | 9.89 | 9.44 | 9.82 | 51490 | 498476 | 0.27 | 2.83% |
| 2009-08-17 | 10.00 | 10.13 | 9.50 | 9.55 | 59330 | 583705 | -0.56 | -5.54% |
| 2009-08-14 | 10.82 | 10.82 | 10.00 | 10.11 | 69003 | 715173 | -0.69 | -6.39% |
| 2009-08-13 | 10.73 | 10.90 | 10.57 | 10.80 | 65058 | 699407 | 0.03 | 0.28% |
| N 2009-08-12 | 11.70 | 11.70 | 10.72 | 10.77 | 108265 | 1193513 | -0.91 | -7.79% |
| 2009-08-11 | 11.71 | 11.87 | 11.54 | 11.68 | 48052 | 562385 | -0.02 | -0.17% |
| 2009-08-10 | 11.90 | 12.05 | 11.36 | 11.70 | 69362 | 811777 | 0.03 | 0.26% |
| 2009-08-07 | 12.00 | 12.40 | 11.50 | 11.67 | 122558 | 1460202 | -0.51 | -4.19% |
| 2009-08-06 | 12.15 | 12.60 | 12.09 | 12.18 | 138898 | 1714014 | 0.14 | 1.16% |
| N 2009-08-05 | 12.24 | 12.41 | 11.78 | 12.04 | 119377 | 1435654 | -0.31 | -2.51% |
| 2009-08-04 | 12.26 | 12.86 | 12.03 | 12.35 | 245655 | 3071144 | 0.13 | 1.06% |
| 2009-08-03 | 11.11 | 12.22 | 11.00 | 12.22 | 225898 | 2677780 | 1.11 | 9.99% |
| 2009-07-31 | 10.70 | 11.26 | 10.61 | 11.11 | 85080 | 932672 | 0.43 | 4.03% |
| 2009-07-30 | 10.49 | 10.75 | 10.20 | 10.68 | 69179 | 726555 | 0.25 | 2.40% |
| 2009-07-29 | 11.23 | 11.30 | 10.26 | 10.43 | 105881 | 1144607 | -0.97 | -8.51% |
| 2009-07-28 | 11.05 | 11.43 | 10.78 | 11.40 | 106226 | 1177878 | 0.30 | 2.70% |
| 2009-07-27 | 10.95 | 11.18 | 10.86 | 11.10 | 112205 | 1235165 | 0.13 | 1.19% |
| 2009-07-24 | 11.28 | 11.35 | 10.68 | 10.97 | 109754 | 1209692 | -0.27 | -2.40% |
| N 2009-07-23 | 11.06 | 11.45 | 10.92 | 11.24 | 198418 | 2228925 | 0.15 | 1.35% |
| 2009-07-22 | 10.38 | 11.26 | 10.32 | 11.09 | 227462 | 2480911 | 0.78 | 7.57% |
| N 2009-07-21 | 10.51 | 10.58 | 10.15 | 10.31 | 110903 | 1146533 | -0.14 | -1.34% |
| N 2009-07-20 | 10.08 | 10.49 | 10.05 | 10.45 | 124469 | 1286273 | 0.43 | 4.29% |
| 2009-07-17 | 10.09 | 10.10 | 9.93 | 10.02 | 56567 | 566033 | 0.00 | 0.00% |
| 2009-07-16 | 10.23 | 10.34 | 10.00 | 10.02 | 92186 | 939887 | -0.13 | -1.28% |
| 2009-07-15 | 10.03 | 10.15 | 9.95 | 10.15 | 98004 | 985861 | 0.10 | 0.99% |
| 2009-07-14 | 10.00 | 10.13 | 9.99 | 10.05 | 62111 | 623613 | 0.07 | 0.70% |
| 2009-07-13 | 10.06 | 10.20 | 9.95 | 9.98 | 99266 | 1001725 | -0.10 | -0.99% |
| 2009-07-10 | 9.79 | 10.18 | 9.72 | 10.08 | 146571 | 1474833 | 0.30 | 3.07% |
| 2009-07-09 | 9.66 | 9.81 | 9.56 | 9.78 | 79079 | 766457 | 0.12 | 1.24% |
| 2009-07-08 | 9.45 | 9.70 | 9.44 | 9.66 | 73784 | 710029 | 0.15 | 1.58% |
| 2009-07-07 | 9.48 | 9.60 | 9.36 | 9.51 | 53629 | 507838 | -0.04 | -0.42% |
| 2009-07-06 | 9.40 | 9.60 | 9.35 | 9.55 | 68569 | 649044 | 0.13 | 1.38% |
| 2009-07-03 | 9.44 | 9.46 | 9.36 | 9.42 | 43399 | 408082 | -0.05 | -0.53% |
| 2009-07-02 | 9.42 | 9.48 | 9.36 | 9.47 | 42772 | 402644 | 0.06 | 0.64% |
| 2009-07-01 | 9.46 | 9.48 | 9.38 | 9.41 | 39059 | 367218 | -0.04 | -0.42% |
| 2009-06-30 | 9.52 | 9.58 | 9.35 | 9.45 | 42349 | 399579 | -0.04 | -0.42% |
| 2009-06-26 | 9.70 | 9.70 | 9.45 | 9.49 | 64377 | 612405 | -0.15 | -1.56% |
| 2009-06-25 | 9.72 | 9.80 | 9.61 | 9.64 | 38015 | 368065 | -0.07 | -0.72% |
| 2009-06-24 | 9.61 | 9.75 | 9.58 | 9.71 | 35155 | 340065 | 0.10 | 1.04% |
| 2009-06-23 | 9.56 | 9.70 | 9.50 | 9.61 | 33289 | 319896 | 0.03 | 0.31% |
| 2009-06-22 | 9.78 | 9.79 | 9.53 | 9.58 | 40256 | 389800 | -0.13 | -1.34% |
| 2009-06-19 | 9.62 | 9.71 | 9.59 | 9.71 | 43656 | 421305 | 0.10 | 1.04% |
| 2009-06-18 | 9.60 | 9.65 | 9.55 | 9.61 | 43602 | 418338 | -0.01 | -0.10% |
| 2009-06-17 | 9.53 | 9.63 | 9.37 | 9.62 | 82615 | 782925 | 0.09 | 0.94% |
| 2009-06-16 | 9.67 | 9.75 | 9.48 | 9.53 | 80740 | 770181 | -0.26 | -2.66% |
| 2009-06-15 | 9.81 | 9.85 | 9.62 | 9.79 | 38888 | 378172 | -0.04 | -0.41% |
| 2009-06-12 | 10.10 | 10.13 | 9.70 | 9.83 | 43618 | 433219 | -0.32 | -3.15% |
| 2009-06-11 | 10.01 | 10.28 | 9.96 | 10.15 | 86596 | 879740 | 0.12 | 1.20% |
| 2009-06-10 | 9.82 | 10.05 | 9.80 | 10.03 | 85881 | 854754 | 0.24 | 2.45% |
| 2009-06-09 | 9.80 | 9.85 | 9.60 | 9.79 | 27777 | 269801 | -0.02 | -0.20% |
| 2009-06-08 | 9.91 | 10.08 | 9.75 | 9.81 | 36469 | 362044 | -0.12 | -1.21% |
| 2009-06-05 | 9.87 | 10.17 | 9.71 | 9.93 | 71112 | 707438 | 0.07 | 0.71% |
| 2009-06-04 | 10.09 | 10.09 | 9.70 | 9.86 | 48917 | 481855 | -0.16 | -1.60% |
| 2009-06-03 | 10.10 | 10.24 | 9.99 | 10.02 | 70411 | 712589 | -0.02 | -0.20% |
| 2009-06-02 | 9.75 | 10.15 | 9.71 | 10.04 | 96350 | 962482 | 0.34 | 3.50% |
| 2009-06-01 | 9.59 | 9.72 | 9.50 | 9.70 | 42343 | 407182 | 0.24 | 2.54% |
| 2009-05-27 | 9.73 | 9.73 | 9.44 | 9.46 | 43296 | 412428 | -0.19 | -1.97% |
