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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 12.14 | 12.45 | 11.53 | 11.53 | 79821 | 948275 | -0.61 | -5.03% |
| 2009-11-23 | 11.98 | 12.53 | 11.95 | 12.14 | 51752 | 631245 | 0.19 | 1.59% |
| 2009-11-20 | 11.38 | 11.95 | 11.31 | 11.95 | 43853 | 517876 | 0.57 | 5.01% |
| 2009-11-19 | 10.91 | 11.47 | 10.78 | 11.38 | 48646 | 542438 | 0.46 | 4.21% |
| 2009-11-18 | 10.42 | 10.94 | 10.40 | 10.92 | 71815 | 782044 | 0.50 | 4.80% |
| 2009-11-17 | 10.49 | 10.60 | 10.30 | 10.42 | 26814 | 280478 | -0.07 | -0.67% |
| 2009-11-16 | 10.31 | 10.67 | 10.18 | 10.49 | 40826 | 426741 | 0.16 | 1.55% |
| 2009-11-13 | 10.23 | 10.38 | 9.82 | 10.33 | 60517 | 611900 | 0.01 | 0.10% |
| 2009-11-12 | 10.29 | 10.65 | 10.20 | 10.32 | 44309 | 463549 | 0.03 | 0.29% |
| 2009-11-11 | 10.10 | 10.54 | 10.04 | 10.29 | 53777 | 556059 | 0.05 | 0.49% |
| 2009-11-10 | 10.00 | 10.36 | 9.78 | 10.24 | 68749 | 688694 | 0.37 | 3.75% |
| 2009-11-09 | 9.48 | 9.87 | 9.35 | 9.87 | 63837 | 622085 | 0.47 | 5.00% |
| 2009-11-06 | 9.29 | 9.60 | 9.27 | 9.40 | 28351 | 268228 | 0.06 | 0.64% |
| 2009-11-05 | 9.37 | 9.44 | 9.23 | 9.34 | 23181 | 216434 | -0.01 | -0.11% |
| 2009-11-04 | 9.23 | 9.57 | 9.12 | 9.35 | 30562 | 287599 | 0.10 | 1.08% |
| 2009-11-03 | 9.01 | 9.38 | 9.01 | 9.25 | 33290 | 306501 | 0.17 | 1.87% |
| 2009-11-02 | 8.68 | 9.15 | 8.63 | 9.08 | 35907 | 318818 | 0.13 | 1.45% |
| 2009-10-30 | 9.08 | 9.30 | 8.94 | 8.95 | 33756 | 307099 | 0.01 | 0.11% |
| 2009-10-29 | 9.30 | 9.30 | 8.92 | 8.94 | 45032 | 407374 | -0.45 | -4.79% |
| 2009-10-28 | 9.34 | 9.51 | 9.19 | 9.39 | 27569 | 256800 | 0.05 | 0.54% |
| 2009-10-27 | 9.80 | 9.80 | 9.34 | 9.34 | 47986 | 455789 | -0.49 | -4.99% |
| 2009-10-26 | 9.80 | 10.02 | 9.70 | 9.83 | 32148 | 317260 | 0.13 | 1.34% |
| 2009-10-23 | 9.70 | 10.08 | 9.61 | 9.70 | 39778 | 390043 | 0.02 | 0.21% |
| 2009-10-22 | 9.26 | 9.83 | 9.23 | 9.68 | 41304 | 394589 | 0.32 | 3.42% |
| 2009-10-21 | 9.64 | 9.75 | 9.33 | 9.36 | 58980 | 563541 | -0.41 | -4.20% |
| 2009-10-20 | 9.45 | 9.92 | 9.40 | 9.77 | 81569 | 803986 | 0.32 | 3.39% |
| 2009-10-19 | 9.37 | 9.58 | 9.30 | 9.45 | 36032 | 340674 | 0.02 | 0.21% |
| 2009-10-16 | 9.70 | 9.70 | 9.21 | 9.43 | 69483 | 658415 | 0.04 | 0.43% |
| 2009-10-15 | 8.98 | 9.39 | 8.90 | 9.39 | 37671 | 349158 | 0.45 | 5.03% |
| 2009-10-14 | 8.75 | 9.08 | 8.71 | 8.94 | 45915 | 408683 | 0.18 | 2.06% |
| 2009-10-13 | 8.82 | 8.90 | 8.66 | 8.76 | 27609 | 242671 | -0.07 | -0.79% |
| 2009-10-12 | 8.85 | 8.95 | 8.64 | 8.83 | 38951 | 343289 | 0.03 | 0.34% |
| 2009-10-09 | 8.71 | 8.88 | 8.42 | 8.80 | 47655 | 413764 | 0.20 | 2.33% |
| 2009-09-30 | 9.00 | 9.20 | 8.55 | 8.60 | 49918 | 441696 | -0.33 | -3.69% |
| 2009-09-29 | 9.01 | 9.20 | 8.62 | 8.93 | 66716 | 593988 | 0.06 | 0.68% |
| 2009-09-28 | 8.48 | 8.87 | 8.48 | 8.87 | 38585 | 341252 | 0.41 | 4.85% |
| 2009-09-25 | 8.66 | 8.74 | 8.31 | 8.46 | 34998 | 297743 | -0.20 | -2.31% |
| N 2009-09-24 | 9.19 | 9.19 | 8.66 | 8.66 | 78585 | 687677 | -0.46 | -5.04% |
| N 2009-09-23 | 9.26 | 9.44 | 8.83 | 9.12 | 82113 | 750456 | -0.05 | -0.55% |
| 2009-09-22 | 8.88 | 9.17 | 8.78 | 9.17 | 51856 | 474063 | 0.44 | 5.04% |
| 2009-09-21 | 8.25 | 8.73 | 8.24 | 8.73 | 77995 | 677994 | 0.42 | 5.05% |
| 2009-09-18 | 8.57 | 8.77 | 8.24 | 8.31 | 44582 | 375710 | -0.36 | -4.15% |
| 2009-09-17 | 8.59 | 8.68 | 8.51 | 8.67 | 35478 | 304678 | 0.15 | 1.76% |
| 2009-09-16 | 8.59 | 8.66 | 8.31 | 8.52 | 39281 | 333386 | -0.09 | -1.04% |
| 2009-09-15 | 8.28 | 8.68 | 8.24 | 8.61 | 53944 | 463432 | 0.34 | 4.11% |
| 2009-09-14 | 8.19 | 8.45 | 8.19 | 8.27 | 32300 | 267983 | 0.08 | 0.98% |
| 2009-09-11 | 8.13 | 8.37 | 8.13 | 8.19 | 22924 | 188866 | 0.01 | 0.12% |
| 2009-09-10 | 8.10 | 8.42 | 8.10 | 8.18 | 27458 | 226836 | 0.04 | 0.49% |
| 2009-09-09 | 8.20 | 8.38 | 8.09 | 8.14 | 42207 | 346865 | -0.11 | -1.33% |
| 2009-09-08 | 7.86 | 8.25 | 7.77 | 8.25 | 48194 | 387389 | 0.39 | 4.96% |
| 2009-09-07 | 7.87 | 8.00 | 7.81 | 7.86 | 35614 | 281522 | -0.03 | -0.38% |
| 2009-09-04 | 7.66 | 7.98 | 7.60 | 7.89 | 34460 | 270877 | 0.23 | 3.00% |
| 2009-09-03 | 7.42 | 7.72 | 7.35 | 7.66 | 27540 | 208764 | 0.28 | 3.79% |
| 2009-09-02 | 7.19 | 7.39 | 7.15 | 7.38 | 19009 | 138701 | 0.14 | 1.93% |
| 2009-09-01 | 7.28 | 7.40 | 7.15 | 7.24 | 27691 | 201659 | -0.14 | -1.90% |
| 2009-08-31 | 7.66 | 7.88 | 7.38 | 7.38 | 53083 | 400683 | -0.39 | -5.02% |
| 2009-08-28 | 7.76 | 7.94 | 7.50 | 7.77 | 41228 | 317229 | -0.01 | -0.13% |
| 2009-08-27 | 7.73 | 8.07 | 7.65 | 7.78 | 48974 | 382430 | 0.06 | 0.78% |
| 2009-08-26 | 7.36 | 7.72 | 7.28 | 7.72 | 40274 | 308085 | 0.37 | 5.03% |
| 2009-08-25 | 7.44 | 7.44 | 7.10 | 7.35 | 33629 | 243250 | -0.10 | -1.34% |
| 2009-08-24 | 7.35 | 7.62 | 7.35 | 7.45 | 39568 | 294758 | -0.02 | -0.27% |
| 2009-08-21 | 7.18 | 7.47 | 7.05 | 7.47 | 44744 | 326550 | 0.36 | 5.06% |
| 2009-08-20 | 7.00 | 7.17 | 6.82 | 7.11 | 35141 | 247908 | 0.09 | 1.28% |
| 2009-08-19 | 7.38 | 7.47 | 7.01 | 7.02 | 41277 | 295857 | -0.38 | -5.13% |
| 2009-08-18 | 7.39 | 7.53 | 7.21 | 7.40 | 39970 | 293967 | -0.16 | -2.12% |
| 2009-08-17 | 7.82 | 7.97 | 7.56 | 7.56 | 39996 | 306980 | -0.40 | -5.03% |
| 2009-08-14 | 8.02 | 8.25 | 7.83 | 7.96 | 43905 | 353631 | -0.12 | -1.49% |
| 2009-08-13 | 8.02 | 8.13 | 7.72 | 8.08 | 41577 | 329606 | 0.01 | 0.12% |
| 2009-08-12 | 8.50 | 8.67 | 8.07 | 8.07 | 57107 | 475184 | -0.42 | -4.95% |
| 2009-08-11 | 8.59 | 8.63 | 8.40 | 8.49 | 22527 | 191484 | -0.01 | -0.12% |
| 2009-08-10 | 8.62 | 8.85 | 8.30 | 8.50 | 42423 | 364228 | -0.07 | -0.82% |
| 2009-08-07 | 8.61 | 8.93 | 8.51 | 8.57 | 46531 | 404829 | 0.01 | 0.12% |
| 2009-08-06 | 8.85 | 8.85 | 8.52 | 8.56 | 62181 | 537254 | -0.42 | -4.68% |
| 2009-08-05 | 9.35 | 9.47 | 8.88 | 8.98 | 98892 | 898694 | -0.37 | -3.96% |
| 2009-08-04 | 8.90 | 9.37 | 8.80 | 9.35 | 96102 | 876863 | 0.28 | 3.09% |
| 2009-08-03 | 8.78 | 9.11 | 8.71 | 9.07 | 141210 | 1267370 | 0.39 | 4.49% |
| 2009-07-31 | 8.23 | 8.68 | 8.21 | 8.68 | 82932 | 713793 | 0.41 | 4.96% |
| 2009-07-30 | 8.65 | 8.66 | 8.08 | 8.27 | 140297 | 1174594 | -0.22 | -2.59% |
| 2009-07-29 | 8.02 | 8.49 | 7.99 | 8.49 | 192675 | 1623959 | 0.41 | 5.07% |
| 2009-07-28 | 7.84 | 8.13 | 7.83 | 8.08 | 66718 | 530085 | 0.19 | 2.41% |
| 2009-07-27 | 7.90 | 7.95 | 7.68 | 7.89 | 84855 | 661753 | 0.09 | 1.15% |
| 2009-07-24 | 8.12 | 8.23 | 7.73 | 7.80 | 81812 | 649983 | -0.33 | -4.06% |
| 2009-07-23 | 8.11 | 8.25 | 8.05 | 8.13 | 48354 | 392794 | 0.01 | 0.12% |
| 2009-07-22 | 8.22 | 8.34 | 8.09 | 8.12 | 78385 | 643441 | -0.13 | -1.58% |
| 2009-07-21 | 8.16 | 8.34 | 8.05 | 8.25 | 109804 | 898590 | 0.16 | 1.98% |
| 2009-07-20 | 8.14 | 8.17 | 7.97 | 8.09 | 84406 | 680048 | 0.01 | 0.12% |
| 2009-07-17 | 8.15 | 8.15 | 7.95 | 8.08 | 63134 | 507562 | -0.06 | -0.74% |
| 2009-07-16 | 8.09 | 8.48 | 8.06 | 8.14 | 105033 | 867299 | 0.04 | 0.49% |
| 2009-07-15 | 7.96 | 8.28 | 7.96 | 8.10 | 110569 | 896242 | 0.14 | 1.76% |
| 2009-07-14 | 8.37 | 8.37 | 7.73 | 7.96 | 240592 | 1938815 | -0.01 | -0.12% |
| N 2009-07-13 | 7.97 | 7.97 | 7.97 | 7.97 | 6799 | 54193 | 0.38 | 5.01% |
| 2009-07-10 | 7.59 | 7.59 | 7.59 | 7.59 | 15455 | 117305 | 0.36 | 4.98% |
| 2009-06-05 | 6.99 | 7.23 | 6.97 | 7.23 | 67074 | 481631 | 0.34 | 4.93% |
| 2009-06-04 | 6.91 | 6.95 | 6.73 | 6.89 | 54851 | 375509 | -0.05 | -0.72% |
| 2009-06-03 | 7.00 | 7.10 | 6.90 | 6.94 | 57574 | 402843 | -0.01 | -0.14% |
| 2009-06-02 | 6.95 | 7.16 | 6.91 | 6.95 | 56415 | 396587 | 0.00 | 0.00% |
| 2009-06-01 | 6.93 | 7.07 | 6.86 | 6.95 | 49243 | 342303 | 0.01 | 0.14% |
| 2009-05-27 | 7.05 | 7.10 | 6.90 | 6.94 | 91002 | 636568 | -0.03 | -0.43% |
| 2009-05-26 | 6.64 | 6.97 | 6.57 | 6.97 | 74971 | 514426 | 0.34 | 5.13% |
| 2009-05-25 | 6.42 | 6.65 | 6.42 | 6.63 | 28527 | 186633 | 0.00 | 0.00% |
