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 | 11.68 | 11.68 | 10.77 | 10.93 | 81834 | 917512 | -0.73 | -6.26% |
| 2009-11-25 | 11.33 | 11.78 | 11.01 | 11.66 | 73538 | 845232 | 0.38 | 3.37% |
| 2009-11-24 | 12.49 | 12.80 | 11.25 | 11.28 | 130261 | 1581837 | -1.22 | -9.76% |
| 2009-11-23 | 12.40 | 12.83 | 12.20 | 12.50 | 123641 | 1545867 | -0.22 | -1.73% |
| 2009-11-20 | 11.63 | 12.80 | 11.42 | 12.72 | 191987 | 2371807 | 1.08 | 9.28% |
| 2009-11-19 | 11.50 | 11.77 | 11.32 | 11.64 | 73626 | 847009 | 0.02 | 0.17% |
| 2009-11-18 | 11.27 | 11.88 | 11.20 | 11.62 | 115395 | 1333390 | 0.40 | 3.56% |
| 2009-11-17 | 11.32 | 11.32 | 11.05 | 11.22 | 55532 | 620942 | -0.12 | -1.06% |
| 2009-11-16 | 11.08 | 11.39 | 11.00 | 11.34 | 71073 | 795986 | 0.34 | 3.09% |
| 2009-11-13 | 11.00 | 11.22 | 10.78 | 11.00 | 47442 | 520043 | -0.02 | -0.18% |
| 2009-11-12 | 11.20 | 11.32 | 10.96 | 11.02 | 52769 | 588054 | -0.22 | -1.96% |
| 2009-11-11 | 11.35 | 11.44 | 11.09 | 11.24 | 48442 | 543730 | -0.20 | -1.75% |
| 2009-11-10 | 11.07 | 11.55 | 11.07 | 11.44 | 111331 | 1270232 | 0.36 | 3.25% |
| 2009-11-09 | 11.24 | 11.25 | 10.90 | 11.08 | 39292 | 434834 | -0.11 | -0.98% |
| 2009-11-06 | 11.21 | 11.33 | 11.10 | 11.19 | 54812 | 614143 | 0.00 | 0.00% |
| 2009-11-05 | 11.18 | 11.27 | 10.90 | 11.19 | 55239 | 612990 | 0.01 | 0.09% |
| 2009-11-04 | 11.12 | 11.35 | 11.00 | 11.18 | 71399 | 798976 | 0.05 | 0.45% |
| 2009-11-03 | 10.80 | 11.25 | 10.75 | 11.13 | 103834 | 1142139 | 0.23 | 2.11% |
| 2009-11-02 | 10.10 | 10.98 | 9.85 | 10.90 | 82031 | 859479 | 0.41 | 3.91% |
| 2009-10-30 | 10.54 | 11.04 | 10.40 | 10.49 | 77141 | 831117 | 0.14 | 1.35% |
| 2009-10-29 | 10.38 | 10.56 | 10.18 | 10.35 | 44107 | 457258 | -0.24 | -2.27% |
| 2009-10-28 | 10.60 | 10.85 | 10.20 | 10.59 | 89601 | 937904 | -0.15 | -1.40% |
| 2009-10-27 | 11.10 | 11.16 | 10.70 | 10.74 | 78244 | 855843 | -0.57 | -5.04% |
| 2009-10-26 | 11.22 | 11.55 | 10.81 | 11.31 | 115565 | 1282965 | 0.09 | 0.80% |
| 2009-10-23 | 11.37 | 12.00 | 11.00 | 11.22 | 218145 | 2504844 | 0.03 | 0.27% |
| 2009-10-22 | 10.10 | 11.19 | 10.10 | 11.19 | 129420 | 1411953 | 1.02 | 10.03% |
| 2009-10-21 | 10.48 | 10.50 | 10.15 | 10.17 | 38443 | 395981 | -0.38 | -3.60% |
| 2009-10-20 | 10.50 | 10.68 | 10.30 | 10.55 | 48114 | 503249 | 0.03 | 0.28% |
| 2009-10-19 | 10.39 | 10.90 | 10.32 | 10.52 | 82058 | 869838 | 0.20 | 1.94% |
| 2009-10-16 | 10.41 | 10.48 | 10.05 | 10.32 | 37621 | 384441 | -0.08 | -0.77% |
| 2009-10-15 | 9.90 | 10.57 | 9.88 | 10.40 | 65349 | 674626 | 0.21 | 2.06% |
| 2009-10-14 | 9.62 | 10.47 | 9.56 | 10.19 | 65919 | 662942 | 0.66 | 6.92% |
| 2009-10-13 | 9.26 | 9.56 | 9.26 | 9.53 | 21587 | 203878 | 0.08 | 0.85% |
| 2009-10-12 | 9.66 | 9.76 | 9.41 | 9.45 | 29688 | 284286 | -0.21 | -2.17% |
| 2009-10-09 | 9.29 | 9.73 | 9.21 | 9.66 | 50645 | 479262 | 0.41 | 4.43% |
| 2009-09-30 | 9.22 | 9.48 | 9.18 | 9.25 | 32972 | 305376 | 0.05 | 0.54% |
| 2009-09-29 | 10.00 | 10.12 | 9.11 | 9.20 | 62060 | 589884 | -0.92 | -9.09% |
| 2009-09-28 | 10.49 | 10.96 | 10.05 | 10.12 | 63872 | 670969 | -0.37 | -3.53% |
| 2009-09-25 | 11.05 | 11.30 | 10.47 | 10.49 | 122687 | 1342075 | -0.51 | -4.64% |
| 2009-09-24 | 9.88 | 11.00 | 9.82 | 11.00 | 132195 | 1414062 | 1.00 | 10.00% |
| 2009-09-23 | 9.70 | 10.45 | 9.44 | 10.00 | 62989 | 632644 | 0.20 | 2.04% |
| 2009-09-22 | 10.01 | 10.29 | 9.71 | 9.80 | 27592 | 276927 | -0.25 | -2.49% |
| 2009-09-21 | 9.89 | 10.20 | 9.43 | 10.05 | 49630 | 483860 | -0.05 | -0.49% |
| 2009-09-18 | 10.30 | 10.86 | 9.90 | 10.10 | 72390 | 757777 | -0.18 | -1.75% |
| 2009-09-17 | 10.17 | 10.54 | 10.17 | 10.28 | 67335 | 698826 | 0.19 | 1.88% |
| 2009-09-16 | 10.03 | 10.56 | 10.00 | 10.09 | 79410 | 813788 | -0.06 | -0.59% |
| 2009-09-15 | 10.00 | 10.55 | 9.98 | 10.15 | 135824 | 1397348 | -0.04 | -0.39% |
| 2009-09-14 | 9.30 | 10.19 | 9.16 | 10.19 | 108239 | 1057966 | 0.93 | 10.04% |
| 2009-09-11 | 9.04 | 9.48 | 8.92 | 9.26 | 61586 | 567124 | 0.07 | 0.76% |
| 2009-09-10 | 8.65 | 9.34 | 8.53 | 9.19 | 73789 | 662325 | 0.57 | 6.61% |
| 2009-09-09 | 8.71 | 8.72 | 8.52 | 8.62 | 28588 | 245770 | -0.09 | -1.03% |
| 2009-09-08 | 8.64 | 8.76 | 8.50 | 8.71 | 29328 | 253781 | 0.07 | 0.81% |
| 2009-09-07 | 8.63 | 8.83 | 8.60 | 8.64 | 31331 | 272933 | -0.06 | -0.69% |
| 2009-09-04 | 8.40 | 8.96 | 8.31 | 8.70 | 54164 | 468775 | 0.11 | 1.28% |
| 2009-09-03 | 8.45 | 8.72 | 8.40 | 8.59 | 59066 | 504993 | 0.28 | 3.37% |
| 2009-09-02 | 7.95 | 8.41 | 7.76 | 8.31 | 30275 | 242666 | 0.31 | 3.88% |
| 2009-09-01 | 7.62 | 8.09 | 7.60 | 8.00 | 23686 | 185003 | 0.34 | 4.44% |
| 2009-08-31 | 8.21 | 8.28 | 7.65 | 7.66 | 25648 | 202573 | -0.77 | -9.13% |
| 2009-08-28 | 8.91 | 8.91 | 8.34 | 8.43 | 26244 | 223671 | -0.43 | -4.85% |
| 2009-08-27 | 8.70 | 8.97 | 8.66 | 8.86 | 33476 | 296031 | 0.05 | 0.57% |
| 2009-08-26 | 8.60 | 9.06 | 8.52 | 8.81 | 49010 | 431105 | 0.02 | 0.23% |
| 2009-08-25 | 8.38 | 8.84 | 7.92 | 8.79 | 53992 | 451107 | 0.39 | 4.64% |
| 2009-08-24 | 8.30 | 8.52 | 8.10 | 8.40 | 40106 | 334395 | 0.08 | 0.96% |
| 2009-08-21 | 8.07 | 8.33 | 7.90 | 8.32 | 26356 | 216074 | 0.23 | 2.84% |
| 2009-08-20 | 7.80 | 8.10 | 7.80 | 8.09 | 25521 | 203914 | 0.30 | 3.85% |
| 2009-08-19 | 8.14 | 8.23 | 7.72 | 7.79 | 25138 | 200374 | -0.40 | -4.88% |
| N 2009-08-18 | 8.02 | 8.22 | 7.81 | 8.19 | 25653 | 206831 | 0.10 | 1.24% |
| N 2009-08-17 | 8.76 | 8.85 | 8.00 | 8.09 | 25133 | 212922 | -0.77 | -8.69% |
| 2009-08-14 | 9.69 | 9.75 | 8.84 | 8.86 | 32080 | 293875 | -0.79 | -8.19% |
| 2009-08-13 | 9.80 | 9.85 | 9.46 | 9.65 | 21209 | 204020 | -0.13 | -1.33% |
| 2009-08-12 | 10.25 | 10.40 | 9.66 | 9.78 | 25958 | 262385 | -0.54 | -5.23% |
| 2009-08-11 | 10.20 | 10.34 | 10.10 | 10.32 | 27034 | 277230 | 0.14 | 1.38% |
| 2009-08-10 | 10.05 | 10.19 | 9.90 | 10.18 | 18368 | 184071 | 0.21 | 2.11% |
| 2009-08-07 | 10.52 | 10.54 | 9.88 | 9.97 | 34658 | 355253 | -0.43 | -4.13% |
| 2009-08-06 | 10.17 | 10.43 | 9.90 | 10.40 | 39702 | 403054 | 0.22 | 2.16% |
| 2009-08-05 | 9.86 | 10.33 | 9.86 | 10.18 | 44098 | 448081 | 0.18 | 1.80% |
| 2009-08-04 | 10.18 | 10.20 | 9.81 | 10.00 | 36349 | 362934 | -0.18 | -1.77% |
| 2009-08-03 | 10.17 | 10.39 | 10.11 | 10.18 | 35720 | 365214 | 0.00 | 0.00% |
| 2009-07-31 | 9.99 | 10.19 | 9.80 | 10.18 | 40696 | 410696 | 0.22 | 2.21% |
| 2009-07-30 | 9.88 | 9.98 | 9.52 | 9.96 | 40547 | 398071 | 0.19 | 1.95% |
| 2009-07-29 | 10.66 | 10.69 | 9.65 | 9.77 | 65796 | 670255 | -0.94 | -8.78% |
| 2009-07-28 | 10.40 | 10.80 | 10.26 | 10.71 | 64778 | 683225 | 0.31 | 2.98% |
| 2009-07-27 | 10.34 | 10.43 | 10.26 | 10.40 | 35941 | 371684 | 0.06 | 0.58% |
| 2009-07-24 | 10.50 | 10.64 | 10.19 | 10.34 | 40851 | 424237 | -0.21 | -1.99% |
| 2009-07-23 | 10.41 | 10.67 | 10.27 | 10.55 | 47413 | 499748 | 0.06 | 0.57% |
| 2009-07-22 | 10.19 | 10.51 | 10.15 | 10.49 | 52772 | 543219 | 0.29 | 2.84% |
| 2009-07-21 | 10.71 | 10.83 | 10.15 | 10.20 | 75531 | 792716 | -0.56 | -5.20% |
| 2009-07-20 | 10.68 | 10.85 | 10.57 | 10.76 | 50434 | 541324 | 0.05 | 0.47% |
| 2009-07-17 | 10.80 | 10.90 | 10.60 | 10.71 | 48171 | 516413 | -0.19 | -1.74% |
| 2009-07-16 | 11.42 | 11.42 | 10.88 | 10.90 | 55812 | 614856 | -0.32 | -2.85% |
| 2009-07-15 | 10.95 | 11.27 | 10.82 | 11.22 | 79651 | 882520 | 0.23 | 2.09% |
| 2009-07-14 | 10.90 | 11.03 | 10.70 | 10.99 | 68288 | 739899 | 0.02 | 0.18% |
| 2009-07-13 | 10.89 | 11.35 | 10.85 | 10.97 | 82651 | 917330 | 0.15 | 1.39% |
| 2009-07-10 | 10.70 | 10.84 | 10.59 | 10.82 | 48984 | 526170 | 0.12 | 1.12% |
| 2009-07-09 | 10.95 | 10.95 | 10.57 | 10.70 | 59163 | 632290 | -0.19 | -1.75% |
| 2009-07-08 | 10.73 | 10.98 | 10.56 | 10.89 | 64676 | 698498 | 0.19 | 1.78% |
| 2009-07-07 | 10.80 | 10.80 | 10.50 | 10.70 | 54180 | 575138 | -0.30 | -2.73% |
| 2009-07-06 | 10.74 | 11.06 | 10.50 | 11.00 | 104001 | 1125431 | 0.29 | 2.71% |
| 2009-07-03 | 10.62 | 10.95 | 10.58 | 10.71 | 84331 | 907230 | -0.03 | -0.28% |
| 2009-07-02 | 10.82 | 11.11 | 10.60 | 10.74 | 137857 | 1486150 | -0.25 | -2.27% |
| 2009-07-01 | 11.02 | 12.00 | 10.80 | 10.99 | 242783 | 2761517 | -0.31 | -2.74% |
| N 2009-06-29 | 11.70 | 12.01 | 11.05 | 11.30 | 210389 | 2437502 | 0.38 | 3.48% |
| N 2009-06-26 | 10.11 | 10.92 | 10.09 | 10.92 | 84901 | 902622 | 0.99 | 9.97% |
| 2009-06-25 | 9.00 | 9.93 | 8.97 | 9.93 | 77464 | 760129 | 0.91 | 10.09% |
| 2009-06-24 | 9.13 | 9.52 | 8.99 | 9.02 | 104114 | 960538 | -0.13 | -1.42% |
| 2009-06-23 | 8.52 | 9.30 | 8.48 | 9.15 | 118358 | 1054849 | 0.51 | 5.90% |
| 2009-06-22 | 8.59 | 8.64 | 8.42 | 8.64 | 36410 | 310525 | 0.14 | 1.65% |
| 2009-06-19 | 8.55 | 8.56 | 8.29 | 8.50 | 48653 | 410187 | -0.04 | -0.47% |
| 2009-06-18 | 8.50 | 8.64 | 8.35 | 8.54 | 49305 | 418636 | 0.02 | 0.23% |
| 2009-06-17 | 8.45 | 8.64 | 8.43 | 8.52 | 43665 | 372562 | 0.02 | 0.23% |
| 2009-06-16 | 8.71 | 8.84 | 8.45 | 8.50 | 72850 | 627933 | -0.41 | -4.60% |
| 2009-06-15 | 8.96 | 9.13 | 8.70 | 8.91 | 78871 | 703017 | -0.10 | -1.11% |
| 2009-06-12 | 8.80 | 9.18 | 8.59 | 9.01 | 133928 | 1191945 | 0.09 | 1.01% |
| 2009-06-11 | 9.11 | 9.42 | 8.80 | 8.92 | 201300 | 1826892 | -0.10 | -1.11% |
| 2009-06-10 | 8.17 | 9.02 | 8.03 | 9.02 | 143777 | 1238046 | 0.82 | 10.00% |
| 2009-06-09 | 8.37 | 8.68 | 8.11 | 8.20 | 85137 | 709552 | -0.29 | -3.42% |
| 2009-06-08 | 8.23 | 8.98 | 8.08 | 8.49 | 127411 | 1072848 | 0.28 | 3.41% |
| 2009-06-05 | 8.08 | 8.38 | 7.95 | 8.21 | 94393 | 769009 | 0.14 | 1.74% |
| 2009-06-04 | 7.91 | 8.11 | 7.85 | 8.07 | 68736 | 550327 | 0.11 | 1.38% |
| 2009-06-03 | 7.80 | 8.04 | 7.76 | 7.96 | 52185 | 413012 | 0.11 | 1.40% |
| 2009-06-02 | 7.77 | 7.94 | 7.74 | 7.85 | 63920 | 503117 | 0.10 | 1.29% |
| 2009-06-01 | 7.72 | 7.82 | 7.60 | 7.75 | 54412 | 419646 | 0.11 | 1.44% |
| 2009-05-27 | 7.48 | 7.65 | 7.38 | 7.64 | 35181 | 265208 | 0.26 | 3.52% |
| 2009-05-26 | 7.34 | 7.58 | 7.32 | 7.38 | 30264 | 226787 | 0.02 | 0.27% |
