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 | 12.25 | 12.65 | 12.03 | 12.59 | 108189 | 1339779 | 0.40 | 3.28% |
| 2009-11-24 | 13.20 | 13.22 | 11.91 | 12.19 | 173655 | 2202017 | -0.99 | -7.51% |
| 2009-11-23 | 12.95 | 13.47 | 12.90 | 13.18 | 106490 | 1406631 | 0.27 | 2.09% |
| 2009-11-20 | 12.81 | 13.06 | 12.72 | 12.91 | 91530 | 1178378 | 0.02 | 0.15% |
| 2009-11-19 | 12.88 | 13.06 | 12.56 | 12.89 | 130494 | 1662260 | 0.02 | 0.15% |
| 2009-11-18 | 13.20 | 13.25 | 12.77 | 12.87 | 126884 | 1638635 | -0.18 | -1.38% |
| 2009-11-17 | 13.05 | 13.45 | 12.90 | 13.05 | 142541 | 1869290 | 0.05 | 0.39% |
| 2009-11-16 | 12.60 | 13.28 | 12.51 | 13.00 | 188047 | 2440298 | 0.57 | 4.59% |
| 2009-11-13 | 12.01 | 12.63 | 11.90 | 12.43 | 152762 | 1884946 | 0.38 | 3.15% |
| 2009-11-12 | 12.18 | 12.41 | 12.03 | 12.05 | 141150 | 1716853 | -0.16 | -1.31% |
| 2009-11-11 | 11.98 | 12.58 | 11.88 | 12.21 | 189953 | 2342996 | 0.14 | 1.16% |
| 2009-11-10 | 12.05 | 12.48 | 11.81 | 12.07 | 267873 | 3242497 | 0.00 | 0.00% |
| 2009-11-09 | 11.05 | 12.11 | 10.98 | 12.07 | 336408 | 3929481 | 1.06 | 9.63% |
| 2009-11-06 | 11.07 | 11.24 | 10.94 | 11.01 | 193699 | 2144405 | 0.06 | 0.55% |
| 2009-11-05 | 10.62 | 11.10 | 10.55 | 10.95 | 168855 | 1832865 | 0.35 | 3.30% |
| 2009-11-04 | 10.57 | 10.84 | 10.52 | 10.60 | 124830 | 1329340 | -0.10 | -0.94% |
| 2009-11-03 | 10.21 | 10.93 | 10.21 | 10.70 | 235623 | 2514543 | 0.50 | 4.90% |
| 2009-11-02 | 9.78 | 10.23 | 9.68 | 10.20 | 80224 | 805282 | 0.23 | 2.31% |
| 2009-10-30 | 9.99 | 10.19 | 9.91 | 9.97 | 69236 | 695769 | 0.09 | 0.91% |
| 2009-10-29 | 10.10 | 10.10 | 9.84 | 9.88 | 86436 | 860949 | -0.31 | -3.04% |
| 2009-10-28 | 10.00 | 10.27 | 9.98 | 10.19 | 73972 | 750265 | 0.11 | 1.09% |
| 2009-10-27 | 10.13 | 10.30 | 9.92 | 10.08 | 97303 | 987601 | -0.09 | -0.89% |
| 2009-10-26 | 10.36 | 10.36 | 10.03 | 10.17 | 170203 | 1730521 | -0.23 | -2.21% |
| 2009-10-23 | 10.49 | 10.65 | 10.31 | 10.40 | 130685 | 1369617 | -0.01 | -0.10% |
| 2009-10-22 | 10.60 | 10.70 | 10.29 | 10.41 | 228607 | 2396895 | -0.41 | -3.79% |
| 2009-10-21 | 10.38 | 10.97 | 10.31 | 10.82 | 194159 | 2064161 | 0.44 | 4.24% |
| 2009-10-20 | 10.46 | 10.49 | 10.22 | 10.38 | 93984 | 971129 | 0.02 | 0.19% |
| 2009-10-19 | 9.98 | 10.42 | 9.97 | 10.36 | 141089 | 1448696 | 0.33 | 3.29% |
| 2009-10-16 | 10.08 | 10.13 | 9.81 | 10.03 | 78619 | 781370 | -0.03 | -0.30% |
| 2009-10-15 | 10.03 | 10.27 | 9.97 | 10.06 | 110544 | 1117594 | 0.07 | 0.70% |
| 2009-10-14 | 9.88 | 10.09 | 9.80 | 9.99 | 148269 | 1480258 | 0.14 | 1.42% |
| 2009-10-13 | 9.68 | 9.91 | 9.58 | 9.85 | 107571 | 1049848 | 0.13 | 1.34% |
| 2009-10-12 | 9.85 | 10.00 | 9.70 | 9.72 | 81466 | 801501 | -0.09 | -0.92% |
| 2009-10-09 | 9.70 | 9.98 | 9.57 | 9.81 | 97510 | 956629 | 0.31 | 3.26% |
| 2009-09-30 | 9.69 | 9.81 | 9.48 | 9.50 | 70161 | 675449 | -0.19 | -1.96% |
| 2009-09-29 | 9.30 | 9.79 | 9.30 | 9.69 | 128943 | 1235354 | 0.45 | 4.87% |
| 2009-09-28 | 9.13 | 9.54 | 9.13 | 9.24 | 92164 | 861214 | 0.11 | 1.21% |
| 2009-09-24 | 9.01 | 9.25 | 8.84 | 9.13 | 45151 | 408181 | 0.12 | 1.33% |
| 2009-09-23 | 9.08 | 9.28 | 8.95 | 9.01 | 49638 | 449013 | -0.15 | -1.64% |
| 2009-09-22 | 9.45 | 9.65 | 9.14 | 9.16 | 60376 | 565494 | -0.40 | -4.18% |
| 2009-09-21 | 9.50 | 9.58 | 9.00 | 9.56 | 60034 | 557727 | 0.01 | 0.10% |
| 2009-09-18 | 10.06 | 10.13 | 9.50 | 9.55 | 93540 | 916734 | -0.48 | -4.79% |
| 2009-09-17 | 10.10 | 10.18 | 9.98 | 10.03 | 102701 | 1033239 | -0.04 | -0.40% |
| 2009-09-16 | 9.90 | 10.25 | 9.75 | 10.07 | 103208 | 1028584 | 0.10 | 1.00% |
| 2009-09-15 | 10.10 | 10.38 | 9.96 | 9.97 | 154431 | 1567482 | -0.09 | -0.90% |
| 2009-09-14 | 9.75 | 10.13 | 9.68 | 10.06 | 141154 | 1403119 | 0.38 | 3.93% |
| N 2009-09-11 | 9.24 | 9.72 | 9.20 | 9.68 | 113865 | 1089119 | 0.38 | 4.09% |
| N 2009-09-10 | 9.43 | 9.59 | 9.25 | 9.30 | 105079 | 989223 | 0.02 | 0.22% |
| N 2009-09-09 | 9.25 | 9.37 | 9.06 | 9.28 | 86419 | 795904 | 0.01 | 0.11% |
| 2009-09-08 | 9.03 | 9.28 | 8.90 | 9.27 | 79991 | 729183 | 0.17 | 1.87% |
| 2009-09-07 | 9.20 | 9.30 | 9.01 | 9.10 | 75824 | 695179 | -0.04 | -0.44% |
| 2009-09-04 | 9.09 | 9.20 | 9.00 | 9.14 | 74039 | 675259 | 0.06 | 0.66% |
| 2009-09-03 | 8.61 | 9.14 | 8.61 | 9.08 | 93280 | 837846 | 0.41 | 4.73% |
| 2009-09-02 | 8.60 | 8.81 | 8.52 | 8.67 | 38959 | 337652 | -0.04 | -0.46% |
| 2009-09-01 | 8.38 | 8.83 | 8.31 | 8.71 | 79977 | 689673 | 0.25 | 2.96% |
| 2009-08-31 | 8.90 | 8.90 | 8.40 | 8.46 | 72672 | 625512 | -0.61 | -6.72% |
| 2009-08-28 | 9.47 | 9.55 | 9.02 | 9.07 | 127005 | 1175611 | -0.39 | -4.12% |
| 2009-08-27 | 8.84 | 9.50 | 8.77 | 9.46 | 162369 | 1486553 | 0.55 | 6.17% |
| 2009-08-26 | 8.45 | 8.93 | 8.32 | 8.91 | 97630 | 854990 | 0.42 | 4.95% |
| 2009-08-25 | 8.80 | 8.80 | 8.24 | 8.49 | 73777 | 624186 | -0.34 | -3.85% |
| 2009-08-24 | 8.76 | 8.84 | 8.59 | 8.83 | 82090 | 715731 | 0.11 | 1.26% |
| 2009-08-21 | 8.46 | 8.77 | 8.40 | 8.72 | 90338 | 775731 | 0.23 | 2.71% |
| 2009-08-20 | 8.21 | 8.57 | 8.16 | 8.49 | 72767 | 609344 | 0.27 | 3.29% |
| 2009-08-19 | 8.64 | 8.68 | 8.13 | 8.22 | 66117 | 554407 | -0.42 | -4.86% |
| 2009-08-18 | 8.29 | 8.70 | 8.20 | 8.64 | 64398 | 545973 | 0.22 | 2.61% |
| 2009-08-17 | 9.18 | 9.18 | 8.38 | 8.42 | 93787 | 817663 | -0.78 | -8.48% |
| N 2009-08-14 | 9.59 | 9.70 | 9.16 | 9.20 | 85422 | 803011 | -0.38 | -3.97% |
| N 2009-08-13 | 9.71 | 9.83 | 9.40 | 9.58 | 82202 | 786748 | -0.09 | -0.93% |
| N 2009-08-12 | 10.36 | 10.48 | 9.55 | 9.67 | 112453 | 1127178 | -0.72 | -6.93% |
| N 2009-08-11 | 10.88 | 11.05 | 10.37 | 10.39 | 140965 | 1489661 | -0.44 | -4.06% |
| N 2009-08-10 | 10.52 | 11.00 | 10.32 | 10.83 | 155463 | 1659209 | 0.43 | 4.13% |
| 2009-08-07 | 10.50 | 10.81 | 10.31 | 10.40 | 156862 | 1642535 | -0.32 | -2.98% |
| 2009-08-06 | 10.33 | 11.15 | 10.33 | 10.72 | 327826 | 3503883 | 0.51 | 5.00% |
| 2009-08-05 | 9.91 | 10.28 | 9.91 | 10.21 | 143858 | 1458396 | 0.29 | 2.92% |
| 2009-08-04 | 10.03 | 10.10 | 9.72 | 9.92 | 86078 | 851740 | -0.09 | -0.90% |
| 2009-08-03 | 9.77 | 10.10 | 9.71 | 10.01 | 110726 | 1103784 | 0.30 | 3.09% |
| 2009-07-31 | 9.63 | 9.79 | 9.42 | 9.71 | 65089 | 626342 | 0.17 | 1.78% |
| 2009-07-30 | 9.55 | 9.82 | 9.25 | 9.54 | 88995 | 844204 | -0.02 | -0.21% |
| N 2009-07-29 | 10.19 | 10.27 | 9.16 | 9.56 | 166012 | 1645190 | -0.62 | -6.09% |
| 2009-07-28 | 9.61 | 10.20 | 9.56 | 10.18 | 162513 | 1604352 | 0.55 | 5.71% |
| 2009-07-27 | 9.60 | 9.65 | 9.50 | 9.63 | 79886 | 764098 | 0.08 | 0.84% |
| 2009-07-24 | 9.91 | 9.92 | 9.40 | 9.55 | 95416 | 918474 | -0.33 | -3.34% |
| 2009-07-23 | 9.65 | 9.94 | 9.65 | 9.88 | 95234 | 937363 | 0.23 | 2.38% |
| 2009-07-22 | 9.51 | 9.74 | 9.51 | 9.65 | 89233 | 858573 | 0.02 | 0.21% |
| 2009-07-21 | 9.90 | 9.90 | 9.55 | 9.63 | 98336 | 959422 | -0.31 | -3.12% |
| 2009-07-20 | 9.85 | 10.03 | 9.71 | 9.94 | 102405 | 1013063 | 0.08 | 0.81% |
| 2009-07-17 | 10.01 | 10.14 | 9.77 | 9.86 | 130189 | 1290692 | -0.20 | -1.99% |
| 2009-07-16 | 10.22 | 10.32 | 10.00 | 10.06 | 122718 | 1241592 | -0.12 | -1.18% |
| 2009-07-15 | 10.31 | 10.55 | 10.10 | 10.18 | 129477 | 1326909 | -0.09 | -0.88% |
| 2009-07-14 | 10.22 | 10.32 | 10.09 | 10.27 | 89657 | 915027 | 0.09 | 0.88% |
| 2009-07-13 | 9.99 | 10.42 | 9.82 | 10.18 | 150063 | 1530253 | 0.08 | 0.79% |
| 2009-07-10 | 9.90 | 10.30 | 9.76 | 10.10 | 136014 | 1375284 | 0.24 | 2.43% |
| 2009-07-09 | 9.75 | 9.90 | 9.50 | 9.86 | 93492 | 905022 | 0.16 | 1.65% |
| 2009-07-08 | 9.45 | 9.80 | 9.40 | 9.70 | 106632 | 1022097 | 0.21 | 2.21% |
| 2009-07-07 | 9.66 | 9.73 | 9.38 | 9.49 | 129646 | 1240929 | -0.30 | -3.06% |
| 2009-07-06 | 9.86 | 10.64 | 9.75 | 9.79 | 200606 | 2031761 | 0.01 | 0.10% |
| 2009-07-03 | 9.55 | 9.85 | 9.47 | 9.78 | 134635 | 1301693 | 0.02 | 0.20% |
| 2009-07-02 | 9.68 | 9.86 | 9.39 | 9.76 | 135385 | 1300807 | 0.12 | 1.25% |
| 2009-07-01 | 9.18 | 10.00 | 9.12 | 9.64 | 153545 | 1484557 | 0.43 | 4.67% |
| 2009-06-30 | 9.59 | 9.59 | 9.18 | 9.21 | 156115 | 1463702 | -0.41 | -4.26% |
| 2009-06-29 | 8.88 | 9.76 | 8.79 | 9.62 | 368329 | 3475368 | 0.75 | 8.46% |
| 2009-06-26 | 8.52 | 9.23 | 8.47 | 8.87 | 215050 | 1918656 | 0.40 | 4.72% |
| 2009-06-25 | 8.54 | 8.57 | 8.42 | 8.47 | 52137 | 442655 | -0.05 | -0.59% |
| 2009-06-24 | 8.28 | 8.54 | 8.21 | 8.52 | 70648 | 596551 | 0.27 | 3.27% |
| 2009-06-23 | 8.35 | 8.36 | 8.10 | 8.25 | 72518 | 598534 | -0.15 | -1.79% |
| 2009-06-22 | 8.50 | 8.57 | 8.39 | 8.40 | 72059 | 609500 | -0.09 | -1.06% |
| 2009-06-19 | 8.72 | 8.75 | 8.40 | 8.49 | 112058 | 952667 | -0.23 | -2.64% |
| 2009-06-18 | 8.78 | 8.88 | 8.65 | 8.72 | 101736 | 886561 | -0.06 | -0.68% |
| 2009-06-17 | 8.50 | 8.88 | 8.47 | 8.78 | 133125 | 1165042 | 0.26 | 3.05% |
| 2009-06-16 | 8.60 | 8.71 | 8.47 | 8.52 | 91993 | 788150 | -0.20 | -2.29% |
| 2009-06-15 | 8.37 | 8.90 | 8.32 | 8.72 | 226731 | 1964479 | 0.33 | 3.93% |
| 2009-06-12 | 8.20 | 8.41 | 8.10 | 8.39 | 91914 | 758070 | 0.20 | 2.44% |
| 2009-06-11 | 8.25 | 8.33 | 8.15 | 8.19 | 56944 | 469407 | -0.06 | -0.73% |
| 2009-06-10 | 8.21 | 8.27 | 8.10 | 8.25 | 53498 | 438575 | 0.05 | 0.61% |
| 2009-06-09 | 8.05 | 8.26 | 7.99 | 8.20 | 67105 | 546236 | 0.16 | 1.99% |
| 2009-06-08 | 8.12 | 8.14 | 8.00 | 8.04 | 54594 | 440031 | -0.10 | -1.23% |
| 2009-06-05 | 8.12 | 8.24 | 8.08 | 8.14 | 67408 | 549467 | -0.02 | -0.24% |
| 2009-06-04 | 8.30 | 8.30 | 8.07 | 8.16 | 84999 | 693224 | -0.17 | -2.04% |
| 2009-06-03 | 8.26 | 8.39 | 8.26 | 8.33 | 79871 | 665336 | 0.03 | 0.36% |
| 2009-06-02 | 8.49 | 8.49 | 8.26 | 8.30 | 88732 | 738308 | -0.16 | -1.89% |
| N 2009-06-01 | 8.59 | 8.65 | 8.39 | 8.46 | 154190 | 1305767 | 0.01 | 0.12% |
| 2009-05-27 | 8.18 | 8.51 | 8.16 | 8.45 | 139755 | 1171369 | 0.17 | 2.05% |
| 2009-05-26 | 8.05 | 8.35 | 7.96 | 8.28 | 117111 | 949988 | 0.18 | 2.22% |
