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 | 11.53 | 11.53 | 10.40 | 10.55 | 38706 | 425438 | -0.76 | -6.72% |
| 2009-11-25 | 11.05 | 11.43 | 10.95 | 11.31 | 30103 | 336072 | 0.31 | 2.82% |
| 2009-11-24 | 11.83 | 11.83 | 10.85 | 11.00 | 55348 | 635254 | -0.83 | -7.02% |
| 2009-11-23 | 11.70 | 11.86 | 11.52 | 11.83 | 47064 | 551567 | 0.11 | 0.94% |
| 2009-11-20 | 11.88 | 12.17 | 11.70 | 11.72 | 63212 | 751353 | -0.02 | -0.17% |
| 2009-11-19 | 11.47 | 11.95 | 11.47 | 11.74 | 55095 | 647087 | 0.26 | 2.27% |
| 2009-11-18 | 11.50 | 11.66 | 11.27 | 11.48 | 53551 | 615050 | -0.08 | -0.69% |
| 2009-11-16 | 11.25 | 11.64 | 11.08 | 11.56 | 101495 | 1160476 | 0.43 | 3.86% |
| 2009-11-13 | 10.78 | 11.15 | 10.70 | 11.13 | 54236 | 593642 | 0.35 | 3.25% |
| 2009-11-12 | 10.78 | 10.94 | 10.71 | 10.78 | 31607 | 341974 | -0.04 | -0.37% |
| 2009-11-11 | 10.85 | 10.96 | 10.64 | 10.82 | 33845 | 365824 | -0.06 | -0.55% |
| 2009-11-10 | 11.00 | 11.15 | 10.80 | 10.88 | 40559 | 442305 | -0.08 | -0.73% |
| 2009-11-09 | 10.98 | 11.25 | 10.79 | 10.96 | 71892 | 793041 | 0.17 | 1.58% |
| 2009-11-06 | 10.53 | 11.05 | 10.52 | 10.79 | 71661 | 774052 | 0.30 | 2.86% |
| 2009-11-05 | 10.40 | 10.53 | 10.31 | 10.49 | 30748 | 320674 | 0.05 | 0.48% |
| 2009-11-04 | 10.54 | 10.63 | 10.37 | 10.44 | 33977 | 357291 | -0.07 | -0.67% |
| 2009-11-03 | 10.38 | 10.82 | 10.35 | 10.51 | 37360 | 392466 | 0.11 | 1.06% |
| 2009-11-02 | 9.90 | 10.48 | 9.82 | 10.40 | 41587 | 424207 | 0.20 | 1.96% |
| 2009-10-30 | 10.50 | 10.79 | 10.18 | 10.20 | 41786 | 438453 | -0.18 | -1.73% |
| 2009-10-29 | 10.24 | 10.58 | 10.06 | 10.38 | 31917 | 330573 | 0.04 | 0.39% |
| 2009-10-28 | 10.22 | 10.35 | 9.98 | 10.34 | 30798 | 313330 | 0.11 | 1.07% |
| 2009-10-27 | 10.45 | 10.57 | 10.15 | 10.23 | 35540 | 367923 | -0.35 | -3.31% |
| 2009-10-26 | 10.53 | 10.93 | 10.53 | 10.58 | 33512 | 358493 | -0.01 | -0.09% |
| 2009-10-23 | 10.77 | 10.82 | 10.51 | 10.59 | 47168 | 503363 | -0.17 | -1.58% |
| 2009-10-22 | 10.69 | 10.99 | 10.60 | 10.76 | 39873 | 429947 | 0.07 | 0.66% |
| 2009-10-21 | 10.66 | 10.95 | 10.65 | 10.69 | 63829 | 688171 | -0.08 | -0.74% |
| 2009-10-20 | 10.80 | 10.85 | 10.51 | 10.77 | 73144 | 780356 | -0.03 | -0.28% |
| 2009-10-19 | 10.20 | 10.87 | 10.14 | 10.80 | 135829 | 1444292 | 0.58 | 5.67% |
| 2009-10-16 | 9.99 | 10.29 | 9.71 | 10.22 | 65226 | 655510 | 0.23 | 2.30% |
| 2009-10-15 | 9.74 | 10.00 | 9.60 | 9.99 | 40890 | 401907 | 0.26 | 2.67% |
| 2009-10-14 | 9.83 | 10.07 | 9.65 | 9.73 | 44029 | 435036 | -0.12 | -1.22% |
| 2009-10-13 | 9.81 | 9.92 | 9.74 | 9.85 | 29820 | 292515 | -0.04 | -0.40% |
| 2009-10-12 | 9.70 | 10.00 | 9.52 | 9.89 | 48552 | 474381 | 0.10 | 1.02% |
| 2009-10-09 | 9.51 | 9.88 | 9.34 | 9.79 | 72431 | 704772 | 0.43 | 4.59% |
| 2009-09-30 | 9.20 | 9.47 | 9.03 | 9.36 | 26308 | 245082 | 0.10 | 1.08% |
| 2009-09-29 | 8.88 | 9.40 | 8.48 | 9.26 | 17863 | 157989 | 0.36 | 4.04% |
| 2009-09-28 | 9.28 | 9.35 | 8.90 | 8.90 | 18543 | 168704 | -0.41 | -4.40% |
| 2009-09-25 | 9.50 | 9.50 | 9.21 | 9.31 | 19937 | 186537 | -0.17 | -1.79% |
| 2009-09-24 | 9.03 | 9.55 | 9.01 | 9.48 | 36168 | 338526 | 0.45 | 4.98% |
| 2009-09-23 | 9.34 | 9.47 | 9.00 | 9.03 | 21074 | 193996 | -0.31 | -3.32% |
| 2009-09-22 | 9.48 | 9.74 | 9.20 | 9.34 | 30580 | 291791 | -0.17 | -1.79% |
| 2009-09-21 | 9.38 | 9.58 | 9.13 | 9.51 | 22099 | 207667 | 0.19 | 2.04% |
| 2009-09-18 | 9.71 | 9.83 | 9.25 | 9.32 | 36510 | 350159 | -0.39 | -4.02% |
| 2009-09-17 | 9.51 | 9.83 | 9.51 | 9.71 | 34981 | 339676 | 0.14 | 1.46% |
| 2009-09-16 | 9.61 | 9.68 | 9.38 | 9.57 | 28885 | 275579 | -0.03 | -0.31% |
| 2009-09-15 | 9.45 | 9.70 | 9.40 | 9.60 | 34470 | 329528 | 0.11 | 1.16% |
| 2009-09-14 | 9.36 | 9.61 | 9.31 | 9.49 | 32722 | 309909 | 0.11 | 1.17% |
| 2009-09-11 | 9.01 | 9.50 | 9.00 | 9.38 | 36698 | 343603 | 0.29 | 3.19% |
| 2009-09-10 | 9.35 | 9.35 | 9.04 | 9.09 | 16152 | 147725 | -0.18 | -1.94% |
| 2009-09-09 | 9.25 | 9.40 | 9.14 | 9.27 | 19173 | 177536 | -0.01 | -0.11% |
| 2009-09-08 | 9.15 | 9.30 | 9.09 | 9.28 | 18082 | 166399 | 0.08 | 0.87% |
| 2009-09-07 | 9.41 | 9.55 | 9.13 | 9.20 | 29574 | 276861 | -0.13 | -1.39% |
| 2009-09-04 | 9.01 | 9.35 | 8.93 | 9.33 | 32975 | 303084 | 0.21 | 2.30% |
| 2009-09-03 | 8.90 | 9.15 | 8.72 | 9.12 | 32857 | 294171 | 0.28 | 3.17% |
| 2009-09-02 | 8.40 | 8.96 | 8.40 | 8.84 | 22119 | 193167 | 0.31 | 3.63% |
| 2009-09-01 | 8.37 | 8.70 | 8.30 | 8.53 | 15715 | 133962 | 0.12 | 1.43% |
| 2009-08-31 | 9.00 | 9.00 | 8.37 | 8.41 | 23118 | 200827 | -0.85 | -9.18% |
| 2009-08-28 | 9.47 | 9.60 | 9.14 | 9.26 | 43631 | 406619 | -0.46 | -4.73% |
| 2009-08-27 | 8.82 | 9.72 | 8.70 | 9.72 | 68807 | 640231 | 0.88 | 9.96% |
| 2009-08-26 | 8.58 | 8.93 | 8.48 | 8.84 | 23753 | 208839 | 0.28 | 3.27% |
| 2009-08-25 | 8.75 | 8.75 | 8.36 | 8.56 | 22193 | 188956 | -0.28 | -3.17% |
| 2009-08-24 | 8.75 | 8.88 | 8.69 | 8.84 | 26067 | 229344 | 0.16 | 1.84% |
| N 2009-08-21 | 8.58 | 8.72 | 8.44 | 8.68 | 19253 | 165733 | 0.09 | 1.05% |
| 2009-08-20 | 8.25 | 8.60 | 8.09 | 8.59 | 17669 | 147700 | 0.42 | 5.14% |
| 2009-08-19 | 8.75 | 8.75 | 8.00 | 8.17 | 14271 | 119794 | -0.50 | -5.77% |
| 2009-08-18 | 8.40 | 8.75 | 8.31 | 8.67 | 17589 | 150752 | 0.22 | 2.60% |
| 2009-08-17 | 9.00 | 9.00 | 8.42 | 8.45 | 20451 | 178264 | -0.55 | -6.11% |
| 2009-08-14 | 9.58 | 9.65 | 8.99 | 9.00 | 20078 | 185055 | -0.59 | -6.15% |
| 2009-08-13 | 9.48 | 9.65 | 9.45 | 9.59 | 13700 | 130859 | 0.09 | 0.95% |
| 2009-08-12 | 10.17 | 10.17 | 9.46 | 9.50 | 24138 | 235482 | -0.69 | -6.77% |
| 2009-08-11 | 10.09 | 10.20 | 10.05 | 10.19 | 16038 | 162549 | 0.10 | 0.99% |
| 2009-08-10 | 10.19 | 10.30 | 9.91 | 10.09 | 27749 | 280023 | -0.08 | -0.79% |
| 2009-08-07 | 10.09 | 10.37 | 10.09 | 10.17 | 42923 | 439486 | 0.07 | 0.69% |
| 2009-08-06 | 10.14 | 10.30 | 9.98 | 10.10 | 31732 | 320848 | -0.19 | -1.85% |
| 2009-08-05 | 10.25 | 10.49 | 10.00 | 10.29 | 49142 | 504723 | -0.14 | -1.34% |
| 2009-08-04 | 10.47 | 10.99 | 10.38 | 10.43 | 92066 | 980650 | 0.24 | 2.35% |
| 2009-08-03 | 10.04 | 10.30 | 9.89 | 10.19 | 46312 | 468239 | 0.15 | 1.49% |
| N 2009-07-31 | 9.69 | 10.07 | 9.63 | 10.04 | 43186 | 428026 | 0.40 | 4.15% |
| 2009-07-30 | 9.50 | 9.66 | 9.31 | 9.64 | 41282 | 392688 | 0.26 | 2.77% |
| 2009-07-29 | 10.25 | 10.34 | 9.26 | 9.38 | 58790 | 581506 | -0.91 | -8.84% |
| 2009-07-28 | 10.18 | 10.34 | 10.01 | 10.29 | 48915 | 496881 | 0.03 | 0.29% |
| 2009-07-27 | 10.20 | 10.31 | 10.06 | 10.26 | 48087 | 490376 | 0.11 | 1.08% |
| 2009-07-24 | 10.59 | 10.59 | 9.94 | 10.15 | 66391 | 678839 | -0.29 | -2.78% |
| 2009-07-23 | 10.75 | 10.75 | 10.32 | 10.44 | 59971 | 627167 | -0.13 | -1.23% |
| 2009-07-22 | 10.40 | 10.77 | 10.32 | 10.57 | 113748 | 1195747 | -0.26 | -2.40% |
| 2009-07-21 | 10.90 | 11.39 | 10.75 | 10.83 | 236322 | 2601341 | 0.41 | 3.94% |
| 2009-07-20 | 9.79 | 10.42 | 9.78 | 10.42 | 82075 | 843645 | 0.95 | 10.03% |
| 2009-07-17 | 9.68 | 9.78 | 9.44 | 9.47 | 52149 | 497185 | -0.24 | -2.47% |
| 2009-07-16 | 9.77 | 9.84 | 9.35 | 9.71 | 54830 | 526221 | -0.05 | -0.51% |
| 2009-07-15 | 9.55 | 9.81 | 9.47 | 9.76 | 67633 | 649863 | 0.14 | 1.46% |
| 2009-07-14 | 9.37 | 9.67 | 9.30 | 9.62 | 56778 | 539546 | 0.25 | 2.67% |
| 2009-07-13 | 9.38 | 9.50 | 9.31 | 9.37 | 38791 | 363784 | -0.09 | -0.95% |
| 2009-07-10 | 9.20 | 9.50 | 9.15 | 9.46 | 61193 | 573214 | 0.24 | 2.60% |
| 2009-07-09 | 9.00 | 9.27 | 9.00 | 9.22 | 60260 | 553385 | 0.23 | 2.56% |
| N 2009-07-08 | 8.98 | 8.99 | 8.81 | 8.99 | 33406 | 297486 | -0.01 | -0.11% |
| 2009-07-06 | 8.86 | 9.06 | 8.75 | 9.00 | 41352 | 369134 | 0.12 | 1.35% |
| 2009-07-03 | 8.80 | 8.92 | 8.74 | 8.88 | 23294 | 205821 | 0.09 | 1.02% |
| 2009-07-02 | 8.84 | 8.92 | 8.78 | 8.79 | 23398 | 206686 | -0.05 | -0.57% |
| 2009-07-01 | 8.72 | 8.86 | 8.70 | 8.84 | 14871 | 130913 | 0.08 | 0.91% |
| 2009-06-30 | 8.91 | 8.94 | 8.71 | 8.76 | 16877 | 148693 | -0.14 | -1.57% |
| 2009-06-29 | 8.90 | 8.98 | 8.83 | 8.90 | 23355 | 208082 | 0.01 | 0.11% |
| 2009-06-26 | 8.80 | 9.09 | 8.80 | 8.89 | 29048 | 259409 | 0.08 | 0.91% |
| 2009-06-25 | 8.79 | 8.88 | 8.73 | 8.81 | 17860 | 156775 | -0.04 | -0.45% |
| 2009-06-24 | 8.78 | 8.89 | 8.73 | 8.85 | 14731 | 129911 | 0.12 | 1.38% |
| 2009-06-23 | 8.72 | 8.84 | 8.65 | 8.73 | 17799 | 156045 | -0.07 | -0.80% |
| 2009-06-22 | 9.14 | 9.18 | 8.78 | 8.80 | 23592 | 211131 | -0.13 | -1.46% |
| 2009-06-19 | 8.88 | 9.16 | 8.80 | 8.93 | 29234 | 262449 | 0.13 | 1.48% |
| N 2009-06-18 | 8.87 | 8.89 | 8.74 | 8.80 | 13115 | 115512 | -0.11 | -1.24% |
| 2009-06-17 | 8.85 | 8.97 | 8.73 | 8.91 | 17669 | 156244 | 0.05 | 0.56% |
| 2009-06-16 | 8.72 | 8.88 | 8.71 | 8.86 | 16567 | 145825 | 0.02 | 0.23% |
| 2009-06-15 | 8.85 | 8.88 | 8.70 | 8.84 | 18034 | 158123 | 0.06 | 0.68% |
| 2009-06-12 | 9.05 | 9.14 | 8.70 | 8.78 | 33786 | 302129 | -0.32 | -3.52% |
| 2009-06-11 | 9.30 | 9.33 | 9.07 | 9.10 | 36740 | 337938 | -0.28 | -2.98% |
| 2009-06-10 | 9.03 | 9.42 | 8.93 | 9.38 | 65009 | 598034 | 0.36 | 3.99% |
| 2009-06-09 | 9.04 | 9.08 | 8.84 | 9.02 | 22472 | 201404 | 0.00 | 0.00% |
| 2009-06-08 | 8.91 | 9.05 | 8.83 | 9.02 | 23694 | 212164 | 0.16 | 1.81% |
| N 2009-06-05 | 8.88 | 9.05 | 8.85 | 8.86 | 23777 | 213024 | 0.00 | 0.00% |
| N 2009-06-04 | 9.03 | 9.03 | 8.75 | 8.86 | 34232 | 303128 | -0.20 | -2.21% |
| 2009-06-03 | 9.07 | 9.12 | 8.90 | 9.06 | 35940 | 322877 | -0.01 | -0.11% |
| 2009-06-02 | 9.18 | 9.19 | 9.00 | 9.07 | 35057 | 317861 | -0.11 | -1.20% |
| 2009-06-01 | 9.11 | 9.30 | 9.05 | 9.18 | 36575 | 336253 | 0.10 | 1.10% |
| N 2009-05-27 | 9.25 | 9.47 | 9.01 | 9.08 | 46871 | 431969 | -0.14 | -1.52% |
| N 2009-05-26 | 8.99 | 9.26 | 8.86 | 9.22 | 53814 | 489622 | 0.22 | 2.44% |
