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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 11.10 | 11.42 | 10.90 | 11.30 | 207032 | 2304473 | 0.09 | 0.80% |
| 2009-11-24 | 12.10 | 12.13 | 10.88 | 11.21 | 231330 | 2680949 | -0.88 | -7.28% |
| 2009-11-23 | 12.01 | 12.14 | 11.85 | 12.09 | 117853 | 1410923 | 0.02 | 0.17% |
| 2009-11-20 | 12.01 | 12.50 | 11.95 | 12.07 | 135714 | 1656365 | -0.02 | -0.17% |
| 2009-11-19 | 11.51 | 12.21 | 11.45 | 12.09 | 192147 | 2303546 | 0.59 | 5.13% |
| 2009-11-18 | 11.50 | 11.65 | 11.30 | 11.50 | 139043 | 1591899 | -0.06 | -0.52% |
| 2009-11-17 | 11.75 | 11.79 | 11.50 | 11.56 | 99273 | 1152855 | -0.13 | -1.11% |
| 2009-11-16 | 11.50 | 11.85 | 11.43 | 11.69 | 134532 | 1572107 | 0.16 | 1.39% |
| 2009-11-13 | 11.60 | 11.68 | 11.03 | 11.53 | 125824 | 1438390 | -0.06 | -0.52% |
| 2009-11-12 | 11.42 | 11.76 | 11.30 | 11.59 | 135988 | 1576432 | 0.25 | 2.21% |
| 2009-11-11 | 11.51 | 11.62 | 11.20 | 11.34 | 87301 | 990582 | -0.16 | -1.39% |
| 2009-11-10 | 11.60 | 11.65 | 11.42 | 11.50 | 81748 | 939625 | 0.05 | 0.44% |
| 2009-11-09 | 11.39 | 11.52 | 11.30 | 11.45 | 78085 | 890123 | 0.01 | 0.09% |
| 2009-11-06 | 11.69 | 11.76 | 11.38 | 11.44 | 135648 | 1557074 | -0.25 | -2.14% |
| 2009-11-05 | 11.66 | 11.77 | 11.50 | 11.69 | 106062 | 1234577 | -0.05 | -0.43% |
| 2009-11-04 | 11.80 | 11.93 | 11.50 | 11.74 | 139310 | 1637761 | -0.09 | -0.76% |
| 2009-11-03 | 11.37 | 11.93 | 11.20 | 11.83 | 191301 | 2199354 | 0.49 | 4.32% |
| 2009-11-02 | 10.56 | 11.40 | 10.56 | 11.34 | 183862 | 2055443 | 0.34 | 3.09% |
| 2009-10-30 | 11.00 | 11.43 | 10.82 | 11.00 | 262004 | 2927574 | -0.01 | -0.09% |
| 2009-10-29 | 10.20 | 11.20 | 10.15 | 11.01 | 304085 | 3274888 | 0.61 | 5.87% |
| 2009-10-28 | 10.06 | 10.44 | 10.05 | 10.40 | 149592 | 1533670 | 0.23 | 2.26% |
| 2009-10-27 | 10.28 | 10.55 | 10.13 | 10.17 | 198010 | 2046239 | -0.13 | -1.26% |
| 2009-10-26 | 10.61 | 10.62 | 10.20 | 10.30 | 167197 | 1726911 | -0.27 | -2.55% |
| 2009-10-23 | 10.36 | 10.69 | 10.35 | 10.57 | 146082 | 1535011 | 0.09 | 0.86% |
| 2009-10-22 | 10.70 | 10.80 | 10.36 | 10.48 | 174905 | 1847295 | -0.22 | -2.06% |
| 2009-10-21 | 10.19 | 10.96 | 10.04 | 10.70 | 313655 | 3275152 | 0.43 | 4.19% |
| 2009-10-20 | 10.28 | 10.57 | 10.17 | 10.27 | 276790 | 2861931 | 0.00 | 0.00% |
| 2009-10-19 | 10.20 | 10.41 | 10.03 | 10.27 | 299992 | 3064593 | 0.02 | 0.20% |
| 2009-10-16 | 9.92 | 10.45 | 9.81 | 10.25 | 364697 | 3728902 | 0.33 | 3.33% |
| 2009-10-15 | 9.50 | 10.20 | 9.48 | 9.92 | 328013 | 3227860 | 0.46 | 4.86% |
| 2009-10-14 | 9.38 | 9.68 | 9.38 | 9.46 | 282683 | 2701141 | 0.07 | 0.74% |
| 2009-10-13 | 9.00 | 9.49 | 8.98 | 9.39 | 164277 | 1532360 | 0.29 | 3.19% |
| 2009-10-12 | 8.86 | 9.40 | 8.76 | 9.10 | 171814 | 1566118 | 0.27 | 3.06% |
| 2009-10-09 | 8.70 | 8.90 | 8.59 | 8.83 | 97058 | 852215 | 0.32 | 3.76% |
| 2009-09-30 | 8.51 | 8.63 | 8.46 | 8.51 | 53633 | 457849 | 0.07 | 0.83% |
| 2009-09-29 | 8.62 | 8.68 | 8.22 | 8.44 | 81622 | 688370 | -0.19 | -2.20% |
| 2009-09-28 | 9.16 | 9.20 | 8.57 | 8.63 | 162024 | 1432732 | -0.51 | -5.58% |
| 2009-09-25 | 9.04 | 9.25 | 8.95 | 9.14 | 120814 | 1103887 | 0.10 | 1.11% |
| 2009-09-24 | 9.35 | 9.37 | 8.80 | 9.04 | 169761 | 1538038 | -0.33 | -3.52% |
| 2009-09-23 | 9.32 | 9.60 | 9.17 | 9.37 | 192082 | 1808389 | 0.03 | 0.32% |
| 2009-09-22 | 9.45 | 9.84 | 9.30 | 9.34 | 227600 | 2185756 | -0.21 | -2.20% |
| 2009-09-21 | 8.82 | 9.58 | 8.82 | 9.55 | 236990 | 2201784 | 0.50 | 5.53% |
| 2009-09-18 | 9.50 | 9.59 | 8.91 | 9.05 | 192294 | 1775772 | -0.45 | -4.74% |
| 2009-09-17 | 9.38 | 9.59 | 9.38 | 9.50 | 179059 | 1699693 | 0.18 | 1.93% |
| N 2009-09-16 | 9.20 | 9.58 | 9.20 | 9.32 | 189708 | 1781156 | 0.06 | 0.65% |
| 2009-09-15 | 9.45 | 9.45 | 9.18 | 9.26 | 185631 | 1723416 | -0.18 | -1.91% |
| N 2009-09-14 | 9.00 | 9.45 | 8.93 | 9.44 | 305303 | 2831584 | 0.51 | 5.71% |
| 2009-09-11 | 8.50 | 8.99 | 8.46 | 8.93 | 235807 | 2077058 | 0.37 | 4.32% |
| 2009-09-10 | 8.72 | 8.72 | 8.50 | 8.56 | 75247 | 645691 | -0.16 | -1.83% |
| 2009-09-09 | 8.82 | 8.90 | 8.60 | 8.72 | 181290 | 1581535 | -0.12 | -1.36% |
| 2009-09-08 | 8.55 | 8.85 | 8.38 | 8.84 | 194425 | 1674208 | 0.23 | 2.67% |
| 2009-09-07 | 8.62 | 8.77 | 8.50 | 8.61 | 100803 | 872215 | 0.04 | 0.47% |
| 2009-09-04 | 8.47 | 8.70 | 8.34 | 8.57 | 110690 | 941354 | 0.05 | 0.59% |
| 2009-09-03 | 8.23 | 8.60 | 8.16 | 8.52 | 98491 | 830910 | 0.30 | 3.65% |
| N 2009-09-02 | 8.31 | 8.33 | 8.02 | 8.22 | 92742 | 758937 | -0.08 | -0.96% |
| 2009-09-01 | 8.16 | 8.48 | 8.11 | 8.30 | 105504 | 874993 | 0.01 | 0.12% |
| 2009-08-31 | 8.92 | 8.99 | 8.21 | 8.29 | 155536 | 1332748 | -0.83 | -9.10% |
| 2009-08-28 | 9.28 | 9.38 | 9.02 | 9.12 | 141843 | 1301627 | -0.26 | -2.77% |
| 2009-08-27 | 9.28 | 9.57 | 9.15 | 9.38 | 214594 | 2013727 | 0.07 | 0.75% |
| 2009-08-26 | 8.74 | 9.50 | 8.68 | 9.31 | 241218 | 2226923 | 0.51 | 5.79% |
| N 2009-08-25 | 9.02 | 9.02 | 8.56 | 8.80 | 157498 | 1375699 | -0.30 | -3.30% |
| 2009-08-24 | 9.15 | 9.28 | 8.90 | 9.10 | 193418 | 1762208 | -0.03 | -0.33% |
| 2009-08-21 | 9.05 | 9.20 | 8.85 | 9.13 | 168734 | 1528243 | 0.04 | 0.44% |
| 2009-08-20 | 8.56 | 9.10 | 8.55 | 9.09 | 199936 | 1776807 | 0.45 | 5.21% |
| 2009-08-19 | 8.60 | 8.86 | 8.48 | 8.64 | 162259 | 1408382 | -0.07 | -0.80% |
| 2009-08-18 | 8.20 | 8.74 | 8.15 | 8.71 | 130251 | 1110389 | 0.40 | 4.81% |
| 2009-08-17 | 8.50 | 8.80 | 8.30 | 8.31 | 131872 | 1119761 | -0.32 | -3.71% |
| 2009-08-14 | 9.10 | 9.14 | 8.60 | 8.63 | 120872 | 1064831 | -0.40 | -4.43% |
| 2009-08-13 | 8.88 | 9.07 | 8.62 | 9.03 | 125580 | 1114927 | 0.24 | 2.73% |
| 2009-08-12 | 9.42 | 9.42 | 8.75 | 8.79 | 169521 | 1527348 | -0.63 | -6.69% |
| N 2009-08-11 | 9.55 | 9.59 | 9.25 | 9.42 | 101592 | 957425 | -0.05 | -0.53% |
| 2009-08-10 | 9.39 | 9.63 | 9.15 | 9.47 | 140560 | 1320685 | 0.18 | 1.94% |
| 2009-08-07 | 9.62 | 9.75 | 9.19 | 9.29 | 217657 | 2051112 | -0.32 | -3.33% |
| 2009-08-06 | 9.93 | 9.93 | 9.51 | 9.61 | 213962 | 2072684 | -0.32 | -3.22% |
| 2009-08-05 | 9.90 | 10.10 | 9.60 | 9.93 | 296647 | 2912848 | 0.08 | 0.81% |
| 2009-08-04 | 9.45 | 10.10 | 9.45 | 9.85 | 552521 | 5443260 | 0.45 | 4.79% |
| 2009-08-03 | 8.69 | 9.56 | 8.69 | 9.40 | 457430 | 4249599 | 0.71 | 8.17% |
| 2009-07-31 | 8.48 | 8.74 | 8.43 | 8.69 | 169869 | 1460279 | 0.25 | 2.96% |
| 2009-07-30 | 8.60 | 8.76 | 8.08 | 8.44 | 240618 | 2012888 | -0.10 | -1.17% |
| N 2009-07-29 | 9.15 | 9.40 | 8.30 | 8.54 | 259637 | 2325981 | -0.64 | -6.97% |
| N 2009-07-28 | 9.22 | 9.27 | 8.95 | 9.18 | 301425 | 2742006 | -0.14 | -1.50% |
| N 2009-07-27 | 9.05 | 9.45 | 8.95 | 9.32 | 279084 | 2572449 | 0.33 | 3.67% |
| 2009-07-24 | 8.87 | 9.16 | 8.77 | 8.99 | 273178 | 2451817 | 0.19 | 2.16% |
| 2009-07-23 | 8.88 | 8.96 | 8.75 | 8.80 | 148242 | 1313459 | -0.03 | -0.34% |
| 2009-07-22 | 8.72 | 8.86 | 8.70 | 8.83 | 141306 | 1243564 | 0.10 | 1.15% |
| 2009-07-21 | 9.03 | 9.10 | 8.60 | 8.73 | 200327 | 1768498 | -0.30 | -3.32% |
| 2009-07-20 | 8.91 | 9.20 | 8.91 | 9.03 | 184795 | 1669802 | 0.16 | 1.80% |
| 2009-07-17 | 8.90 | 9.06 | 8.78 | 8.87 | 143912 | 1278896 | -0.06 | -0.67% |
| 2009-07-16 | 9.21 | 9.21 | 8.90 | 8.93 | 206357 | 1864908 | -0.29 | -3.15% |
| 2009-07-15 | 9.24 | 9.43 | 9.06 | 9.22 | 161099 | 1485095 | -0.02 | -0.22% |
| 2009-07-14 | 8.76 | 9.52 | 8.76 | 9.24 | 329226 | 3037663 | 0.45 | 5.12% |
| 2009-07-13 | 8.69 | 9.00 | 8.68 | 8.79 | 234900 | 2078653 | 0.03 | 0.34% |
| 2009-07-10 | 8.95 | 9.18 | 8.73 | 8.76 | 452091 | 4022611 | -0.12 | -1.35% |
| 2009-07-09 | 8.08 | 8.88 | 7.96 | 8.88 | 472204 | 4024311 | 0.81 | 10.04% |
| 2009-07-08 | 8.00 | 8.17 | 7.95 | 8.07 | 118890 | 957311 | 0.01 | 0.12% |
| 2009-07-07 | 7.80 | 8.10 | 7.70 | 8.06 | 199258 | 1583936 | 0.25 | 3.20% |
| 2009-07-06 | 7.78 | 7.85 | 7.68 | 7.81 | 107419 | 834677 | 0.04 | 0.52% |
| 2009-07-03 | 7.75 | 7.78 | 7.60 | 7.77 | 102125 | 787033 | -0.04 | -0.51% |
| 2009-07-02 | 7.77 | 7.84 | 7.68 | 7.81 | 139538 | 1080126 | 0.03 | 0.39% |
| 2009-07-01 | 7.87 | 7.87 | 7.73 | 7.78 | 104546 | 814392 | -0.13 | -1.64% |
| 2009-06-30 | 7.80 | 7.92 | 7.75 | 7.91 | 125904 | 985942 | 0.15 | 1.93% |
| 2009-06-29 | 7.84 | 7.85 | 7.70 | 7.76 | 131617 | 1022831 | -0.08 | -1.02% |
| 2009-06-26 | 7.89 | 7.93 | 7.74 | 7.84 | 124895 | 974095 | -0.04 | -0.51% |
| 2009-06-25 | 8.05 | 8.07 | 7.79 | 7.88 | 93953 | 742673 | -0.16 | -1.99% |
| 2009-06-24 | 8.01 | 8.08 | 7.96 | 8.04 | 62371 | 500493 | 0.04 | 0.50% |
| 2009-06-23 | 8.11 | 8.14 | 7.95 | 8.00 | 95300 | 765357 | -0.19 | -2.32% |
| 2009-06-22 | 8.40 | 8.42 | 8.10 | 8.19 | 124582 | 1027176 | -0.16 | -1.92% |
| 2009-06-19 | 8.10 | 8.43 | 8.07 | 8.35 | 222172 | 1836572 | 0.23 | 2.83% |
| N 2009-06-18 | 8.10 | 8.18 | 7.99 | 8.12 | 95639 | 773216 | 0.03 | 0.37% |
| 2009-06-17 | 7.95 | 8.16 | 7.89 | 8.09 | 114641 | 923139 | 0.14 | 1.76% |
| 2009-06-16 | 7.95 | 8.02 | 7.90 | 7.95 | 55695 | 442790 | -0.05 | -0.62% |
| 2009-06-15 | 7.79 | 8.03 | 7.73 | 8.00 | 60991 | 484295 | 0.21 | 2.70% |
| 2009-06-12 | 7.91 | 8.03 | 7.73 | 7.79 | 77294 | 611619 | -0.12 | -1.52% |
| N 2009-06-11 | 8.04 | 8.07 | 7.85 | 7.91 | 78687 | 627155 | -0.13 | -1.62% |
| 2009-06-10 | 7.82 | 8.09 | 7.76 | 8.04 | 159021 | 1266520 | 0.23 | 2.94% |
| N 2009-06-09 | 7.85 | 7.87 | 7.48 | 7.81 | 128436 | 984087 | -0.01 | -0.13% |
| 2009-06-08 | 7.95 | 7.97 | 7.77 | 7.82 | 82224 | 647078 | -0.08 | -1.01% |
| 2009-06-05 | 7.75 | 8.09 | 7.72 | 7.90 | 127691 | 1007799 | 0.15 | 1.94% |
| 2009-06-04 | 7.90 | 7.92 | 7.65 | 7.75 | 83596 | 649137 | -0.13 | -1.65% |
| 2009-06-03 | 7.83 | 7.95 | 7.78 | 7.88 | 84095 | 659967 | 0.05 | 0.64% |
| 2009-06-02 | 7.94 | 8.04 | 7.77 | 7.83 | 89216 | 706875 | -0.06 | -0.76% |
| 2009-06-01 | 7.80 | 7.94 | 7.77 | 7.89 | 80686 | 633229 | 0.07 | 0.90% |
| 2009-05-27 | 7.97 | 8.05 | 7.73 | 7.82 | 81994 | 645057 | -0.13 | -1.64% |
| 2009-05-26 | 8.10 | 8.10 | 7.88 | 7.95 | 53139 | 423790 | -2.53 | -24.14% |
