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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 10.45 | 10.69 | 10.10 | 10.17 | 100529 | 1042047 | -0.45 | -4.24% |
| 2009-11-26 | 11.21 | 11.47 | 10.38 | 10.62 | 143690 | 1574317 | -0.58 | -5.18% |
| 2009-11-25 | 10.86 | 11.29 | 10.68 | 11.20 | 108210 | 1187906 | 0.38 | 3.51% |
| 2009-11-24 | 11.51 | 11.70 | 10.62 | 10.82 | 189404 | 2145835 | -0.67 | -5.83% |
| 2009-11-23 | 11.06 | 11.54 | 10.96 | 11.49 | 164439 | 1855753 | 0.43 | 3.89% |
| 2009-11-20 | 11.06 | 11.14 | 10.89 | 11.06 | 120272 | 1325548 | -0.11 | -0.98% |
| 2009-11-19 | 11.10 | 11.21 | 10.89 | 11.17 | 149306 | 1651807 | -0.04 | -0.36% |
| 2009-11-18 | 10.90 | 11.45 | 10.85 | 11.21 | 152059 | 1693477 | 0.30 | 2.75% |
| 2009-11-17 | 11.10 | 11.15 | 10.84 | 10.91 | 98842 | 1081591 | -0.18 | -1.62% |
| 2009-11-16 | 10.85 | 11.27 | 10.78 | 11.09 | 175603 | 1947444 | 0.18 | 1.65% |
| 2009-11-13 | 10.41 | 11.18 | 10.26 | 10.91 | 253268 | 2739251 | 0.46 | 4.40% |
| 2009-11-12 | 10.48 | 10.64 | 10.35 | 10.45 | 82270 | 862143 | 0.04 | 0.38% |
| 2009-11-11 | 10.41 | 10.49 | 10.27 | 10.41 | 82259 | 853553 | -0.02 | -0.19% |
| 2009-11-10 | 10.65 | 10.67 | 10.41 | 10.43 | 90286 | 948324 | -0.22 | -2.07% |
| 2009-11-09 | 10.60 | 10.68 | 10.40 | 10.65 | 91960 | 969266 | 0.05 | 0.47% |
| 2009-11-06 | 10.73 | 10.82 | 10.47 | 10.60 | 147490 | 1565400 | -0.09 | -0.84% |
| 2009-11-05 | 10.50 | 10.70 | 10.30 | 10.69 | 138854 | 1463931 | 0.20 | 1.91% |
| 2009-11-04 | 10.30 | 10.60 | 10.29 | 10.49 | 117679 | 1228976 | 0.06 | 0.57% |
| 2009-11-03 | 10.15 | 10.58 | 10.15 | 10.43 | 214397 | 2227481 | 0.40 | 3.99% |
| 2009-11-02 | 9.64 | 10.05 | 9.48 | 10.03 | 96815 | 952694 | 0.24 | 2.45% |
| 2009-10-30 | 9.76 | 9.94 | 9.60 | 9.79 | 78582 | 772172 | 0.07 | 0.72% |
| 2009-10-29 | 9.80 | 10.00 | 9.49 | 9.72 | 119600 | 1164583 | -0.19 | -1.92% |
| 2009-10-28 | 9.98 | 10.04 | 9.64 | 9.91 | 78538 | 770429 | -0.04 | -0.40% |
| 2009-10-27 | 10.16 | 10.16 | 9.88 | 9.95 | 94655 | 948741 | -0.28 | -2.74% |
| 2009-10-26 | 9.99 | 10.26 | 9.87 | 10.23 | 113257 | 1136500 | 0.33 | 3.33% |
| 2009-10-23 | 9.90 | 10.07 | 9.83 | 9.90 | 108160 | 1074779 | 0.02 | 0.20% |
| 2009-10-22 | 9.89 | 9.95 | 9.64 | 9.88 | 79992 | 784305 | 0.02 | 0.20% |
| 2009-10-21 | 9.85 | 10.15 | 9.82 | 9.86 | 157483 | 1576021 | 0.01 | 0.10% |
| 2009-10-20 | 9.97 | 9.97 | 9.71 | 9.85 | 116744 | 1147518 | 0.01 | 0.10% |
| 2009-10-19 | 9.95 | 9.99 | 9.79 | 9.84 | 194733 | 1927279 | 0.05 | 0.51% |
| 2009-10-16 | 9.69 | 9.85 | 9.55 | 9.79 | 91876 | 890144 | 0.17 | 1.77% |
| 2009-10-15 | 9.68 | 9.73 | 9.53 | 9.62 | 46171 | 444287 | -0.01 | -0.10% |
| 2009-10-14 | 9.43 | 9.69 | 9.42 | 9.63 | 74927 | 718444 | 0.20 | 2.12% |
| 2009-10-13 | 9.15 | 9.44 | 9.10 | 9.43 | 39594 | 368015 | 0.24 | 2.61% |
| 2009-10-09 | 8.93 | 9.20 | 8.92 | 9.19 | 42676 | 387731 | 0.40 | 4.55% |
| 2009-09-30 | 8.92 | 8.98 | 8.77 | 8.79 | 24944 | 221043 | 0.01 | 0.11% |
| 2009-09-29 | 8.87 | 8.96 | 8.64 | 8.78 | 37730 | 331947 | -0.08 | -0.90% |
| 2009-09-28 | 9.19 | 9.32 | 8.78 | 8.86 | 42968 | 389148 | -0.33 | -3.59% |
| 2009-09-25 | 9.24 | 9.36 | 9.15 | 9.19 | 32519 | 300903 | -0.08 | -0.86% |
| 2009-09-24 | 9.51 | 9.60 | 8.90 | 9.27 | 60782 | 565532 | -0.33 | -3.44% |
| 2009-09-23 | 9.81 | 9.95 | 9.50 | 9.60 | 72448 | 699751 | -0.20 | -2.04% |
| N 2009-09-22 | 10.05 | 10.17 | 9.78 | 9.80 | 158333 | 1583045 | -0.24 | -2.39% |
| 2009-09-21 | 9.30 | 10.05 | 9.28 | 10.04 | 129263 | 1256274 | 0.64 | 6.81% |
| 2009-09-18 | 9.66 | 9.86 | 9.35 | 9.40 | 102360 | 990171 | -0.24 | -2.49% |
| 2009-09-17 | 9.40 | 9.64 | 9.40 | 9.64 | 90209 | 861932 | 0.25 | 2.66% |
| 2009-09-16 | 9.55 | 9.55 | 9.31 | 9.39 | 76239 | 717876 | -0.18 | -1.88% |
| 2009-09-15 | 9.70 | 9.75 | 9.50 | 9.57 | 87298 | 841592 | -0.07 | -0.73% |
| 2009-09-14 | 9.47 | 9.68 | 9.45 | 9.64 | 77518 | 741689 | 0.25 | 2.66% |
| 2009-09-11 | 9.38 | 9.52 | 9.30 | 9.39 | 50238 | 473516 | 0.00 | 0.00% |
| 2009-09-10 | 9.58 | 9.61 | 9.38 | 9.39 | 58733 | 557332 | -0.23 | -2.39% |
| 2009-09-09 | 9.30 | 9.66 | 9.10 | 9.62 | 90415 | 845304 | 0.21 | 2.23% |
| 2009-09-08 | 9.24 | 9.44 | 9.15 | 9.41 | 97326 | 906021 | 0.14 | 1.51% |
| 2009-09-07 | 9.11 | 9.45 | 9.08 | 9.27 | 71566 | 661931 | 0.15 | 1.65% |
| 2009-09-04 | 8.95 | 9.16 | 8.88 | 9.12 | 59747 | 540982 | 0.07 | 0.77% |
| 2009-09-03 | 8.59 | 9.08 | 8.55 | 9.05 | 63318 | 562279 | 0.43 | 4.99% |
| 2009-09-02 | 8.60 | 8.67 | 8.37 | 8.62 | 36496 | 311625 | 0.07 | 0.82% |
| 2009-09-01 | 8.60 | 8.84 | 8.46 | 8.55 | 51474 | 446868 | -0.05 | -0.58% |
| 2009-08-31 | 9.28 | 9.28 | 8.56 | 8.60 | 75817 | 671965 | -0.83 | -8.80% |
| N 2009-08-28 | 10.04 | 10.04 | 9.40 | 9.43 | 99202 | 955365 | -0.62 | -6.17% |
| N 2009-08-27 | 10.00 | 10.07 | 9.74 | 10.05 | 109174 | 1084943 | 0.01 | 0.10% |
| N 2009-08-26 | 9.73 | 10.18 | 9.59 | 10.04 | 134116 | 1320750 | 0.45 | 4.69% |
| N 2009-08-25 | 9.29 | 9.77 | 9.20 | 9.59 | 139946 | 1330163 | 0.19 | 2.02% |
| 2009-08-24 | 9.38 | 9.50 | 9.25 | 9.40 | 93301 | 874704 | 0.02 | 0.21% |
| 2009-08-21 | 9.00 | 9.39 | 8.87 | 9.38 | 96419 | 882112 | 0.37 | 4.11% |
| 2009-08-20 | 8.63 | 9.05 | 8.62 | 9.01 | 61900 | 548356 | 0.41 | 4.77% |
| 2009-08-19 | 9.05 | 9.15 | 8.46 | 8.60 | 60696 | 538315 | -0.39 | -4.34% |
| 2009-08-18 | 8.62 | 9.10 | 8.62 | 8.99 | 65150 | 581627 | 0.32 | 3.69% |
| 2009-08-17 | 8.70 | 8.96 | 8.67 | 8.67 | 80696 | 711637 | -0.20 | -2.25% |
| 2009-08-14 | 9.19 | 9.25 | 8.80 | 8.87 | 54862 | 493960 | -0.31 | -3.38% |
| N 2009-08-13 | 9.27 | 9.34 | 8.88 | 9.18 | 73756 | 671693 | -0.01 | -0.11% |
| N 2009-08-12 | 9.80 | 9.80 | 9.10 | 9.19 | 80533 | 756337 | -0.57 | -5.84% |
| 2009-08-11 | 9.81 | 9.94 | 9.60 | 9.76 | 63003 | 614844 | -0.08 | -0.81% |
| 2009-08-10 | 9.78 | 9.94 | 9.60 | 9.84 | 69378 | 677685 | 0.20 | 2.08% |
| 2009-08-07 | 10.16 | 10.28 | 9.57 | 9.64 | 112367 | 1116063 | -0.43 | -4.27% |
| 2009-08-06 | 10.40 | 10.40 | 9.98 | 10.07 | 122269 | 1239190 | -0.44 | -4.19% |
| 2009-08-05 | 10.58 | 10.77 | 10.30 | 10.51 | 131935 | 1392927 | -0.07 | -0.66% |
| N 2009-08-04 | 10.69 | 10.73 | 10.30 | 10.58 | 163454 | 1721141 | -0.17 | -1.58% |
| 2009-08-03 | 10.44 | 10.99 | 10.25 | 10.75 | 211560 | 2264330 | 0.27 | 2.58% |
| N 2009-07-31 | 10.45 | 10.78 | 10.04 | 10.48 | 317135 | 3277465 | 0.53 | 5.33% |
| N 2009-07-29 | 9.67 | 10.42 | 9.40 | 9.95 | 336742 | 3348887 | 0.35 | 3.65% |
| N 2009-07-28 | 9.61 | 9.68 | 9.42 | 9.60 | 121668 | 1160538 | -0.01 | -0.10% |
| N 2009-07-27 | 9.50 | 10.08 | 9.42 | 9.61 | 191001 | 1860656 | 0.42 | 4.57% |
| 2009-07-24 | 9.36 | 9.48 | 8.96 | 9.19 | 89762 | 824667 | -0.16 | -1.71% |
| 2009-07-23 | 9.27 | 9.52 | 9.26 | 9.35 | 45516 | 425417 | 0.08 | 0.86% |
| 2009-07-22 | 9.26 | 9.48 | 9.20 | 9.27 | 63817 | 593452 | -0.08 | -0.86% |
| 2009-07-21 | 9.65 | 9.70 | 9.22 | 9.35 | 113175 | 1063904 | -0.27 | -2.81% |
| 2009-07-20 | 9.56 | 9.78 | 9.42 | 9.62 | 117583 | 1128160 | 0.02 | 0.21% |
| 2009-07-17 | 9.25 | 9.78 | 9.25 | 9.60 | 139100 | 1326887 | 0.27 | 2.89% |
| N 2009-07-16 | 9.95 | 9.95 | 9.30 | 9.33 | 222798 | 2132547 | -0.26 | -2.71% |
| N 2009-07-15 | 8.86 | 9.59 | 8.86 | 9.59 | 137397 | 1285948 | 0.87 | 9.98% |
| N 2009-07-14 | 8.35 | 8.78 | 8.34 | 8.72 | 130050 | 1116849 | 0.37 | 4.43% |
| 2009-07-13 | 8.45 | 8.66 | 8.35 | 8.35 | 80759 | 686247 | -0.18 | -2.11% |
| 2009-07-10 | 8.41 | 8.64 | 8.31 | 8.53 | 94008 | 799300 | 0.20 | 2.40% |
| N 2009-07-09 | 8.30 | 8.42 | 8.19 | 8.33 | 61245 | 509176 | 0.03 | 0.36% |
| 2009-07-08 | 8.25 | 8.35 | 8.10 | 8.30 | 48509 | 399288 | 0.02 | 0.24% |
| 2009-07-07 | 8.45 | 8.51 | 8.22 | 8.28 | 77905 | 648150 | -0.20 | -2.36% |
| 2009-07-06 | 8.12 | 8.66 | 8.09 | 8.48 | 134096 | 1122135 | 0.36 | 4.43% |
| 2009-07-03 | 7.90 | 8.16 | 7.87 | 8.12 | 61891 | 499546 | 0.16 | 2.01% |
| 2009-07-02 | 7.80 | 8.01 | 7.79 | 7.96 | 51825 | 409894 | 0.14 | 1.79% |
| 2009-07-01 | 7.77 | 7.86 | 7.71 | 7.82 | 47910 | 373424 | 0.01 | 0.13% |
| 2009-06-30 | 8.10 | 8.13 | 7.78 | 7.81 | 71215 | 562864 | -0.29 | -3.58% |
| 2009-06-29 | 8.07 | 8.13 | 8.03 | 8.10 | 49657 | 401569 | 0.05 | 0.62% |
| 2009-06-26 | 8.07 | 8.19 | 8.03 | 8.05 | 37522 | 304044 | -0.03 | -0.37% |
| 2009-06-25 | 8.34 | 8.36 | 8.00 | 8.08 | 73534 | 597322 | -0.20 | -2.42% |
| 2009-06-24 | 8.31 | 8.39 | 8.20 | 8.28 | 65243 | 540555 | -0.01 | -0.12% |
| 2009-06-23 | 8.10 | 8.42 | 8.03 | 8.29 | 103641 | 857297 | 0.11 | 1.34% |
| 2009-06-22 | 8.11 | 8.33 | 8.02 | 8.18 | 99990 | 817974 | 0.12 | 1.49% |
| 2009-06-19 | 7.90 | 8.14 | 7.79 | 8.06 | 90951 | 729059 | 0.19 | 2.41% |
| 2009-06-18 | 7.87 | 7.98 | 7.84 | 7.87 | 34061 | 268861 | -0.01 | -0.13% |
| 2009-06-17 | 7.96 | 7.96 | 7.80 | 7.88 | 39526 | 311130 | -0.01 | -0.13% |
| 2009-06-16 | 7.59 | 7.96 | 7.53 | 7.89 | 41153 | 317015 | 0.25 | 3.27% |
| 2009-06-15 | 7.59 | 7.66 | 7.51 | 7.64 | 29793 | 226161 | 0.01 | 0.13% |
| 2009-06-12 | 7.80 | 7.82 | 7.56 | 7.63 | 27529 | 211922 | -0.22 | -2.80% |
| 2009-06-11 | 7.80 | 7.88 | 7.68 | 7.85 | 49936 | 389738 | 0.01 | 0.13% |
| 2009-06-10 | 7.63 | 7.87 | 7.53 | 7.84 | 59261 | 459235 | 0.22 | 2.89% |
| 2009-06-09 | 7.68 | 7.74 | 7.42 | 7.62 | 48963 | 368898 | -0.06 | -0.78% |
| 2009-06-08 | 7.70 | 7.76 | 7.64 | 7.68 | 36366 | 279723 | 0.03 | 0.39% |
| 2009-06-05 | 7.89 | 7.92 | 7.61 | 7.65 | 91781 | 710906 | -0.21 | -2.67% |
| 2009-06-04 | 7.91 | 8.08 | 7.78 | 7.86 | 101084 | 798383 | -0.08 | -1.01% |
| 2009-06-03 | 7.90 | 8.03 | 7.85 | 7.94 | 41796 | 332347 | 0.04 | 0.51% |
| 2009-06-02 | 7.98 | 7.98 | 7.86 | 7.90 | 43223 | 341238 | -0.06 | -0.75% |
| 2009-06-01 | 7.92 | 8.05 | 7.80 | 7.96 | 64046 | 506463 | 0.08 | 1.01% |
