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 | 10.89 | 11.64 | 10.77 | 11.04 | 515347 | 5796326 | 0.46 | 4.35% |
| 2009-11-25 | 10.18 | 10.59 | 10.17 | 10.58 | 195358 | 2025864 | 0.36 | 3.52% |
| 2009-11-24 | 11.01 | 11.26 | 10.20 | 10.22 | 274625 | 2944071 | -0.77 | -7.01% |
| 2009-11-23 | 11.00 | 11.05 | 10.75 | 10.99 | 200731 | 2183843 | 0.03 | 0.27% |
| 2009-11-20 | 10.55 | 11.14 | 10.46 | 10.96 | 270909 | 2950615 | 0.39 | 3.69% |
| 2009-11-19 | 10.44 | 10.96 | 10.38 | 10.57 | 274132 | 2919986 | 0.16 | 1.54% |
| 2009-11-18 | 10.21 | 10.60 | 10.17 | 10.41 | 218940 | 2286597 | 0.13 | 1.26% |
| 2009-11-17 | 10.78 | 10.78 | 10.22 | 10.28 | 332677 | 3460606 | -0.07 | -0.68% |
| 2009-11-16 | 9.57 | 10.35 | 9.57 | 10.35 | 219075 | 2217891 | 0.94 | 9.99% |
| 2009-11-13 | 9.33 | 9.45 | 9.14 | 9.41 | 118402 | 1103305 | 0.06 | 0.64% |
| 2009-11-12 | 9.31 | 9.49 | 9.27 | 9.35 | 115075 | 1080208 | 0.06 | 0.65% |
| 2009-11-11 | 9.25 | 9.39 | 9.21 | 9.29 | 102474 | 952903 | -0.01 | -0.11% |
| 2009-11-10 | 9.32 | 9.47 | 9.27 | 9.30 | 209967 | 1969973 | 0.04 | 0.43% |
| 2009-11-09 | 9.19 | 9.28 | 9.08 | 9.26 | 152367 | 1399932 | 0.18 | 1.98% |
| 2009-11-06 | 9.11 | 9.28 | 9.02 | 9.08 | 149425 | 1365507 | 0.00 | 0.00% |
| 2009-11-05 | 8.93 | 9.13 | 8.88 | 9.08 | 163627 | 1473418 | 0.15 | 1.68% |
| 2009-11-04 | 9.01 | 9.06 | 8.87 | 8.93 | 140570 | 1259914 | -0.06 | -0.67% |
| 2009-11-03 | 8.71 | 9.03 | 8.65 | 8.99 | 192031 | 1709032 | 0.29 | 3.33% |
| 2009-11-02 | 8.29 | 8.75 | 8.18 | 8.70 | 89938 | 768200 | 0.29 | 3.45% |
| 2009-10-30 | 8.40 | 8.68 | 8.39 | 8.41 | 71139 | 605567 | 0.11 | 1.32% |
| 2009-10-29 | 8.45 | 8.53 | 8.28 | 8.30 | 55029 | 463019 | -0.28 | -3.26% |
| 2009-10-28 | 8.41 | 8.59 | 8.38 | 8.58 | 63630 | 540989 | 0.16 | 1.90% |
| 2009-10-27 | 8.74 | 8.74 | 8.40 | 8.42 | 77215 | 661160 | -0.34 | -3.88% |
| 2009-10-26 | 8.81 | 8.88 | 8.67 | 8.76 | 96567 | 846247 | 0.06 | 0.69% |
| 2009-10-23 | 8.51 | 8.73 | 8.50 | 8.70 | 92444 | 801082 | 0.16 | 1.87% |
| 2009-10-22 | 8.51 | 8.63 | 8.44 | 8.54 | 56207 | 480312 | -0.01 | -0.12% |
| 2009-10-21 | 8.74 | 8.76 | 8.50 | 8.55 | 81719 | 703506 | -0.17 | -1.95% |
| 2009-10-20 | 8.62 | 8.84 | 8.62 | 8.72 | 103401 | 902547 | 0.12 | 1.40% |
| 2009-10-19 | 8.48 | 8.61 | 8.40 | 8.60 | 82108 | 700402 | 0.09 | 1.06% |
| 2009-10-16 | 8.72 | 8.76 | 8.33 | 8.51 | 116694 | 991104 | -0.19 | -2.18% |
| 2009-10-15 | 8.90 | 9.00 | 8.69 | 8.70 | 254343 | 2255643 | 0.14 | 1.64% |
| 2009-10-14 | 8.26 | 8.60 | 8.25 | 8.56 | 96269 | 810542 | 0.28 | 3.38% |
| 2009-10-13 | 8.14 | 8.29 | 8.10 | 8.28 | 49538 | 406721 | 0.16 | 1.97% |
| 2009-10-12 | 8.26 | 8.27 | 8.04 | 8.12 | 42136 | 343732 | -0.01 | -0.12% |
| 2009-10-09 | 7.91 | 8.14 | 7.91 | 8.13 | 47376 | 382068 | 0.34 | 4.37% |
| 2009-09-30 | 7.86 | 7.96 | 7.75 | 7.79 | 53235 | 417630 | -0.03 | -0.38% |
| 2009-09-29 | 8.10 | 8.20 | 7.71 | 7.82 | 72859 | 576623 | -0.26 | -3.22% |
| 2009-09-28 | 8.29 | 8.41 | 8.04 | 8.08 | 54271 | 449114 | -0.27 | -3.23% |
| 2009-09-25 | 8.37 | 8.44 | 8.16 | 8.35 | 54417 | 451130 | -0.03 | -0.36% |
| 2009-09-24 | 8.52 | 8.63 | 8.16 | 8.38 | 108882 | 916634 | -0.14 | -1.64% |
| 2009-09-23 | 8.86 | 8.90 | 8.21 | 8.52 | 103454 | 880291 | -0.35 | -3.95% |
| 2009-09-22 | 8.99 | 9.05 | 8.80 | 8.87 | 89520 | 799245 | -0.06 | -0.67% |
| N 2009-09-21 | 8.85 | 9.00 | 8.50 | 8.93 | 91965 | 806577 | -0.06 | -0.67% |
| N 2009-09-18 | 9.26 | 9.36 | 8.91 | 8.99 | 130549 | 1196714 | -0.27 | -2.92% |
| 2009-09-17 | 9.14 | 9.44 | 9.09 | 9.26 | 123635 | 1151861 | 0.16 | 1.76% |
| 2009-09-16 | 9.13 | 9.23 | 9.03 | 9.10 | 94675 | 862776 | -0.05 | -0.55% |
| 2009-09-15 | 9.25 | 9.28 | 9.04 | 9.15 | 151833 | 1389973 | -0.11 | -1.19% |
| 2009-09-14 | 8.88 | 9.37 | 8.85 | 9.26 | 178306 | 1631697 | 0.42 | 4.75% |
| 2009-09-11 | 8.65 | 8.92 | 8.63 | 8.84 | 72021 | 636027 | 0.10 | 1.14% |
| 2009-09-10 | 8.86 | 8.90 | 8.60 | 8.74 | 86233 | 754876 | -0.09 | -1.02% |
| N 2009-09-09 | 8.95 | 9.07 | 8.67 | 8.83 | 103027 | 909315 | -0.09 | -1.01% |
| 2009-09-08 | 8.81 | 9.06 | 8.78 | 8.92 | 113278 | 1009030 | -0.08 | -0.89% |
| 2009-09-07 | 8.94 | 9.21 | 8.71 | 9.00 | 200615 | 1792418 | 0.07 | 0.78% |
| 2009-09-04 | 8.52 | 9.11 | 8.43 | 8.93 | 222988 | 1972304 | 0.40 | 4.69% |
| 2009-09-03 | 8.30 | 8.57 | 8.10 | 8.53 | 131792 | 1105976 | 0.25 | 3.02% |
| N 2009-09-02 | 8.47 | 8.58 | 8.10 | 8.28 | 142444 | 1194296 | -0.11 | -1.31% |
| 2009-09-01 | 7.82 | 8.45 | 7.82 | 8.39 | 129276 | 1065021 | 0.38 | 4.74% |
| 2009-08-31 | 8.42 | 8.64 | 7.99 | 8.01 | 108489 | 903754 | -0.46 | -5.43% |
| 2009-08-28 | 8.77 | 8.83 | 8.41 | 8.47 | 96397 | 823396 | -0.38 | -4.29% |
| 2009-08-27 | 8.60 | 8.99 | 8.46 | 8.85 | 159886 | 1394309 | 0.23 | 2.67% |
| 2009-08-26 | 8.10 | 8.88 | 8.03 | 8.62 | 146608 | 1256034 | 0.46 | 5.64% |
| N 2009-08-25 | 8.38 | 8.42 | 7.96 | 8.16 | 124657 | 1024402 | -0.11 | -1.33% |
| N 2009-08-24 | 8.23 | 8.34 | 8.16 | 8.27 | 89370 | 737893 | 0.03 | 0.36% |
| 2009-08-21 | 8.06 | 8.30 | 8.00 | 8.24 | 79672 | 650203 | 0.15 | 1.85% |
| 2009-08-20 | 7.84 | 8.10 | 7.75 | 8.09 | 80728 | 644842 | 0.26 | 3.32% |
| 2009-08-19 | 8.39 | 8.47 | 7.60 | 7.83 | 77165 | 626551 | -0.56 | -6.67% |
| N 2009-08-18 | 8.19 | 8.44 | 8.11 | 8.39 | 62962 | 522944 | 0.15 | 1.82% |
| 2009-08-17 | 9.02 | 9.10 | 8.22 | 8.24 | 101609 | 879213 | -0.89 | -9.75% |
| 2009-08-14 | 9.63 | 9.67 | 9.11 | 9.13 | 91833 | 857479 | -0.46 | -4.80% |
| N 2009-08-13 | 9.60 | 9.70 | 9.35 | 9.59 | 69555 | 664939 | 0.07 | 0.73% |
| 2009-08-12 | 10.10 | 10.23 | 9.50 | 9.52 | 117769 | 1153618 | -0.71 | -6.94% |
| 2009-08-11 | 10.30 | 10.37 | 10.15 | 10.23 | 75351 | 773215 | -0.04 | -0.39% |
| 2009-08-10 | 10.18 | 10.35 | 10.01 | 10.27 | 106285 | 1080489 | 0.12 | 1.18% |
| 2009-08-07 | 10.78 | 10.86 | 10.00 | 10.15 | 237893 | 2487252 | -0.67 | -6.19% |
| 2009-08-06 | 10.66 | 11.39 | 10.66 | 10.82 | 410397 | 4520164 | 0.09 | 0.84% |
| 2009-08-05 | 10.99 | 11.20 | 10.58 | 10.73 | 337936 | 3673940 | -0.45 | -4.03% |
| N 2009-08-04 | 10.39 | 11.40 | 10.25 | 11.18 | 508934 | 5457033 | 0.76 | 7.29% |
| N 2009-08-03 | 10.02 | 10.50 | 9.99 | 10.42 | 240663 | 2482700 | 0.42 | 4.20% |
| N 2009-07-31 | 9.73 | 10.13 | 9.62 | 10.00 | 139790 | 1377581 | 0.32 | 3.31% |
| 2009-07-30 | 9.70 | 9.88 | 9.26 | 9.68 | 153264 | 1464039 | -0.01 | -0.10% |
| 2009-07-29 | 10.58 | 10.65 | 9.53 | 9.69 | 251990 | 2564032 | -0.89 | -8.41% |
| 2009-07-28 | 10.38 | 10.82 | 10.28 | 10.58 | 316100 | 3346792 | 0.21 | 2.02% |
| 2009-07-27 | 10.32 | 10.41 | 10.23 | 10.37 | 170119 | 1752565 | 0.08 | 0.78% |
| 2009-07-24 | 10.66 | 10.68 | 10.20 | 10.29 | 201457 | 2098596 | -0.35 | -3.29% |
| 2009-07-23 | 10.36 | 10.68 | 10.20 | 10.64 | 245041 | 2562504 | 0.33 | 3.20% |
| 2009-07-22 | 10.39 | 10.51 | 10.23 | 10.31 | 145813 | 1506969 | 0.12 | 1.18% |
| 2009-07-21 | 10.65 | 10.65 | 10.11 | 10.19 | 186325 | 1938348 | -0.46 | -4.32% |
| 2009-07-20 | 10.44 | 10.74 | 10.34 | 10.65 | 279045 | 2956796 | 0.25 | 2.40% |
| 2009-07-17 | 10.27 | 10.46 | 10.17 | 10.40 | 214491 | 2216472 | 0.06 | 0.58% |
| 2009-07-16 | 10.32 | 10.44 | 10.13 | 10.34 | 258601 | 2660844 | 0.07 | 0.68% |
| 2009-07-15 | 10.26 | 10.36 | 10.15 | 10.27 | 153955 | 1576769 | 0.01 | 0.10% |
| 2009-07-14 | 10.32 | 10.50 | 10.20 | 10.26 | 154042 | 1589294 | -0.02 | -0.20% |
| 2009-07-13 | 10.20 | 10.49 | 10.10 | 10.28 | 165932 | 1716585 | 0.10 | 0.98% |
| 2009-07-10 | 10.16 | 10.24 | 10.04 | 10.18 | 139378 | 1414714 | 0.10 | 0.99% |
| 2009-07-09 | 9.92 | 10.20 | 9.81 | 10.08 | 116525 | 1164340 | 0.16 | 1.61% |
| 2009-07-08 | 9.90 | 9.98 | 9.79 | 9.92 | 72382 | 714935 | -0.01 | -0.10% |
| 2009-07-07 | 9.98 | 10.10 | 9.77 | 9.93 | 112860 | 1121019 | -0.07 | -0.70% |
| 2009-07-06 | 10.28 | 10.35 | 9.98 | 10.00 | 134801 | 1360645 | -0.29 | -2.82% |
| 2009-07-03 | 10.13 | 10.55 | 10.01 | 10.29 | 233892 | 2413921 | 0.10 | 0.98% |
| 2009-07-02 | 10.07 | 10.24 | 9.93 | 10.19 | 187087 | 1895945 | 0.09 | 0.89% |
| 2009-07-01 | 9.71 | 10.21 | 9.60 | 10.10 | 152625 | 1512729 | 0.32 | 3.27% |
| 2009-06-30 | 9.95 | 9.95 | 9.63 | 9.78 | 98756 | 962521 | -0.14 | -1.41% |
| 2009-06-29 | 9.89 | 10.04 | 9.73 | 9.92 | 139350 | 1378212 | 0.06 | 0.61% |
| 2009-06-26 | 9.67 | 9.98 | 9.56 | 9.86 | 137050 | 1341438 | 0.15 | 1.54% |
| 2009-06-25 | 9.64 | 9.74 | 9.48 | 9.71 | 127075 | 1220340 | 0.05 | 0.52% |
| 2009-06-24 | 9.37 | 9.70 | 9.30 | 9.66 | 145416 | 1389076 | 0.29 | 3.10% |
| 2009-06-23 | 9.20 | 9.40 | 9.18 | 9.37 | 62001 | 578124 | 0.07 | 0.75% |
| 2009-06-22 | 9.50 | 9.50 | 9.26 | 9.30 | 82195 | 771310 | -0.13 | -1.38% |
| 2009-06-19 | 9.41 | 9.50 | 9.32 | 9.43 | 84227 | 793566 | -0.02 | -0.21% |
| N 2009-06-18 | 9.51 | 9.57 | 9.41 | 9.45 | 72943 | 690744 | 0.06 | 0.64% |
| N 2009-06-17 | 9.30 | 9.40 | 9.20 | 9.39 | 61388 | 572344 | 0.12 | 1.29% |
| 2009-06-16 | 9.29 | 9.34 | 9.20 | 9.27 | 45027 | 416744 | -0.07 | -0.75% |
| 2009-06-15 | 9.26 | 9.35 | 9.15 | 9.34 | 56282 | 520635 | 0.08 | 0.86% |
| 2009-06-12 | 9.50 | 9.56 | 9.22 | 9.26 | 99744 | 937102 | -0.28 | -2.94% |
| 2009-06-11 | 9.69 | 9.73 | 9.51 | 9.54 | 76771 | 738550 | -0.14 | -1.45% |
| 2009-06-10 | 9.61 | 9.70 | 9.49 | 9.68 | 79056 | 758567 | 0.01 | 0.10% |
| 2009-06-09 | 9.57 | 9.68 | 9.41 | 9.67 | 99003 | 943414 | 0.06 | 0.62% |
| 2009-06-08 | 9.93 | 10.03 | 9.56 | 9.61 | 121059 | 1176595 | -0.36 | -3.61% |
| 2009-06-05 | 10.07 | 10.18 | 9.90 | 9.97 | 97511 | 975518 | -0.09 | -0.90% |
| 2009-06-04 | 10.28 | 10.28 | 9.90 | 10.06 | 119073 | 1195410 | -0.22 | -2.14% |
| 2009-06-03 | 10.13 | 10.41 | 9.97 | 10.28 | 196708 | 2005232 | 0.18 | 1.78% |
| N 2009-06-02 | 10.10 | 10.35 | 10.03 | 10.10 | 202343 | 2062190 | 0.12 | 1.20% |
| 2009-06-01 | 9.72 | 10.07 | 9.65 | 9.98 | 129096 | 1273880 | 0.32 | 3.31% |
| N 2009-05-27 | 9.68 | 9.89 | 9.51 | 9.66 | 82391 | 799722 | 0.08 | 0.83% |
