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 | 11.23 | 11.24 | 10.46 | 10.48 | 617281 | 6722121 | -0.74 | -6.59% |
| 2009-11-23 | 10.69 | 11.26 | 10.60 | 11.22 | 640401 | 7043794 | 0.51 | 4.76% |
| 2009-11-20 | 10.80 | 10.94 | 10.65 | 10.71 | 322142 | 3471444 | -0.13 | -1.20% |
| 2009-11-19 | 10.78 | 11.05 | 10.73 | 10.84 | 333873 | 3622949 | 0.01 | 0.09% |
| 2009-11-18 | 10.95 | 11.09 | 10.78 | 10.83 | 379873 | 4137038 | -0.18 | -1.64% |
| 2009-11-17 | 10.71 | 11.05 | 10.56 | 11.01 | 593270 | 6429574 | 0.30 | 2.80% |
| 2009-11-16 | 10.65 | 11.05 | 10.60 | 10.71 | 577195 | 6228179 | 0.26 | 2.49% |
| 2009-11-13 | 10.34 | 10.50 | 10.07 | 10.45 | 468248 | 4812890 | 0.09 | 0.87% |
| 2009-11-12 | 10.21 | 10.66 | 10.12 | 10.36 | 755237 | 7886279 | 0.17 | 1.67% |
| 2009-11-11 | 9.67 | 10.36 | 9.51 | 10.19 | 644527 | 6456948 | 0.50 | 5.16% |
| 2009-11-10 | 9.90 | 9.95 | 9.65 | 9.69 | 337301 | 3281861 | -0.16 | -1.62% |
| 2009-11-09 | 9.82 | 10.09 | 9.76 | 9.85 | 349102 | 3451993 | 0.05 | 0.51% |
| 2009-11-06 | 9.65 | 10.05 | 9.57 | 9.80 | 651573 | 6429500 | 0.16 | 1.66% |
| 2009-11-05 | 9.54 | 9.65 | 9.40 | 9.64 | 332710 | 3171970 | 0.08 | 0.84% |
| 2009-11-04 | 9.40 | 9.78 | 9.40 | 9.56 | 551277 | 5280120 | 0.28 | 3.02% |
| 2009-11-03 | 8.96 | 9.32 | 8.96 | 9.28 | 287948 | 2649705 | 0.33 | 3.69% |
| 2009-11-02 | 8.60 | 8.95 | 8.40 | 8.95 | 249166 | 2165686 | 0.19 | 2.17% |
| 2009-10-30 | 8.89 | 8.97 | 8.75 | 8.76 | 198976 | 1759884 | 0.02 | 0.23% |
| 2009-10-29 | 9.00 | 9.06 | 8.67 | 8.74 | 211660 | 1882537 | -0.46 | -5.00% |
| 2009-10-28 | 9.09 | 9.22 | 8.97 | 9.20 | 214525 | 1950553 | 0.04 | 0.44% |
| 2009-10-27 | 9.30 | 9.49 | 9.16 | 9.16 | 235848 | 2185715 | -0.28 | -2.97% |
| 2009-10-26 | 9.60 | 9.60 | 9.30 | 9.44 | 269186 | 2535126 | -0.17 | -1.77% |
| 2009-10-23 | 9.56 | 9.86 | 9.50 | 9.61 | 362740 | 3501710 | 0.04 | 0.42% |
| 2009-10-22 | 9.66 | 9.73 | 9.45 | 9.57 | 359120 | 3447440 | -0.21 | -2.15% |
| 2009-10-21 | 9.25 | 9.99 | 9.24 | 9.78 | 750279 | 7230042 | 0.54 | 5.84% |
| 2009-10-20 | 9.29 | 9.33 | 9.10 | 9.24 | 270175 | 2485610 | 0.00 | 0.00% |
| 2009-10-19 | 9.09 | 9.30 | 9.00 | 9.24 | 339518 | 3119302 | 0.15 | 1.65% |
| 2009-10-16 | 9.09 | 9.24 | 8.88 | 9.09 | 320730 | 2905804 | 0.08 | 0.89% |
| 2009-10-15 | 8.85 | 9.05 | 8.79 | 9.01 | 308708 | 2759156 | 0.24 | 2.74% |
| 2009-10-14 | 8.85 | 8.94 | 8.72 | 8.77 | 268608 | 2370340 | -0.03 | -0.34% |
| 2009-10-13 | 8.50 | 8.83 | 8.40 | 8.80 | 199507 | 1729976 | 0.25 | 2.92% |
| 2009-10-12 | 8.55 | 8.71 | 8.31 | 8.55 | 220320 | 1879563 | 0.01 | 0.12% |
| 2009-10-09 | 8.15 | 8.57 | 8.15 | 8.54 | 209687 | 1761329 | 0.56 | 7.02% |
| 2009-09-30 | 7.95 | 8.16 | 7.93 | 7.98 | 145131 | 1165944 | 0.09 | 1.14% |
| 2009-09-29 | 8.19 | 8.27 | 7.71 | 7.89 | 199661 | 1580198 | -0.31 | -3.78% |
| 2009-09-28 | 8.61 | 8.85 | 8.05 | 8.20 | 197692 | 1684644 | -0.40 | -4.65% |
| 2009-09-25 | 8.84 | 8.94 | 8.51 | 8.60 | 238822 | 2075175 | -0.39 | -4.34% |
| 2009-09-24 | 9.12 | 9.19 | 8.60 | 8.99 | 482737 | 4302076 | -0.30 | -3.23% |
| N 2009-09-23 | 9.02 | 9.75 | 9.02 | 9.29 | 814332 | 7678451 | 0.36 | 4.03% |
| 2009-09-22 | 9.38 | 9.40 | 8.91 | 8.93 | 383138 | 3511691 | -0.47 | -5.00% |
| 2009-09-21 | 8.83 | 9.45 | 8.76 | 9.40 | 538595 | 4939084 | 0.55 | 6.21% |
| 2009-09-18 | 9.28 | 9.29 | 8.70 | 8.85 | 344132 | 3109680 | -0.42 | -4.53% |
| 2009-09-17 | 8.85 | 9.35 | 8.85 | 9.27 | 421508 | 3870880 | 0.38 | 4.27% |
| 2009-09-16 | 8.99 | 9.09 | 8.75 | 8.89 | 314879 | 2810184 | -0.18 | -1.99% |
| N 2009-09-15 | 8.75 | 9.24 | 8.57 | 9.07 | 476960 | 4240072 | 0.29 | 3.30% |
| 2009-09-14 | 8.45 | 8.90 | 8.43 | 8.78 | 342035 | 2963599 | 0.33 | 3.90% |
| N 2009-09-11 | 8.26 | 8.58 | 8.20 | 8.45 | 224882 | 1893082 | 0.14 | 1.69% |
| N 2009-09-10 | 8.55 | 8.55 | 8.28 | 8.31 | 226224 | 1900237 | -0.28 | -3.26% |
| 2009-09-09 | 8.50 | 8.70 | 8.40 | 8.59 | 388548 | 3325707 | 0.19 | 2.26% |
| 2009-09-08 | 8.18 | 8.45 | 8.02 | 8.40 | 316906 | 2618305 | 0.16 | 1.94% |
| 2009-09-07 | 8.27 | 8.38 | 8.11 | 8.24 | 309916 | 2553151 | -0.01 | -0.12% |
| 2009-09-04 | 8.08 | 8.32 | 7.99 | 8.25 | 338162 | 2767888 | 0.18 | 2.23% |
| N 2009-09-03 | 7.51 | 8.17 | 7.48 | 8.07 | 337112 | 2646621 | 0.52 | 6.89% |
| N 2009-09-02 | 7.70 | 7.83 | 7.18 | 7.55 | 235813 | 1771555 | -0.17 | -2.20% |
| 2009-09-01 | 7.80 | 8.09 | 7.60 | 7.72 | 213652 | 1679795 | -0.18 | -2.28% |
| 2009-08-31 | 8.65 | 8.65 | 7.90 | 7.90 | 424209 | 3407390 | -0.88 | -10.02% |
| 2009-08-28 | 9.02 | 9.18 | 8.68 | 8.78 | 252511 | 2230575 | -0.36 | -3.94% |
| 2009-08-27 | 8.89 | 9.32 | 8.78 | 9.14 | 399884 | 3646730 | 0.14 | 1.56% |
| 2009-08-26 | 8.30 | 9.21 | 8.20 | 9.00 | 363462 | 3214928 | 0.63 | 7.53% |
| N 2009-08-25 | 8.80 | 8.80 | 8.14 | 8.37 | 257931 | 2164036 | -0.47 | -5.32% |
| 2009-08-24 | 8.82 | 8.97 | 8.55 | 8.84 | 306298 | 2683593 | 0.06 | 0.68% |
| 2009-08-21 | 8.33 | 8.83 | 8.12 | 8.78 | 280048 | 2371340 | 0.49 | 5.91% |
| 2009-08-20 | 7.99 | 8.34 | 7.99 | 8.29 | 214118 | 1746542 | 0.30 | 3.75% |
| 2009-08-19 | 8.85 | 8.89 | 7.94 | 7.99 | 242663 | 2018927 | -0.83 | -9.41% |
| 2009-08-18 | 8.50 | 8.88 | 8.39 | 8.82 | 264795 | 2292715 | 0.12 | 1.38% |
| 2009-08-17 | 9.52 | 9.52 | 8.70 | 8.70 | 260978 | 2353748 | -0.97 | -10.03% |
| 2009-08-14 | 10.22 | 10.25 | 9.62 | 9.67 | 227980 | 2261746 | -0.55 | -5.38% |
| 2009-08-13 | 10.01 | 10.40 | 9.82 | 10.22 | 240067 | 2435430 | 0.17 | 1.69% |
| 2009-08-12 | 10.76 | 10.80 | 10.00 | 10.05 | 319649 | 3294024 | -0.76 | -7.03% |
| 2009-08-11 | 11.08 | 11.08 | 10.71 | 10.81 | 198600 | 2150545 | -0.21 | -1.91% |
| 2009-08-10 | 10.78 | 11.20 | 10.63 | 11.02 | 306283 | 3347321 | 0.26 | 2.42% |
| N 2009-08-07 | 11.50 | 11.58 | 10.68 | 10.76 | 611874 | 6764535 | -0.74 | -6.43% |
| 2009-08-06 | 10.72 | 11.79 | 10.56 | 11.50 | 968278 | 10993148 | 0.63 | 5.80% |
| 2009-08-05 | 11.24 | 11.25 | 10.64 | 10.87 | 405540 | 4419816 | -0.38 | -3.38% |
| 2009-08-04 | 11.18 | 11.60 | 11.02 | 11.25 | 774843 | 8762496 | 0.00 | 0.00% |
| 2009-08-03 | 10.34 | 11.31 | 10.22 | 11.25 | 779975 | 8507251 | 0.91 | 8.80% |
| 2009-07-31 | 10.10 | 10.39 | 9.98 | 10.34 | 308509 | 3159584 | 0.32 | 3.19% |
| 2009-07-30 | 10.00 | 10.25 | 9.40 | 10.02 | 368430 | 3622145 | 0.04 | 0.40% |
| 2009-07-29 | 10.80 | 10.80 | 9.78 | 9.98 | 604000 | 6233912 | -0.89 | -8.19% |
| 2009-07-28 | 10.80 | 11.05 | 10.50 | 10.87 | 467216 | 5046599 | 0.08 | 0.74% |
| 2009-07-27 | 10.41 | 10.90 | 10.40 | 10.79 | 425981 | 4570335 | 0.39 | 3.75% |
| 2009-07-24 | 10.88 | 10.99 | 10.21 | 10.40 | 568057 | 5989333 | -0.47 | -4.32% |
| 2009-07-23 | 11.07 | 11.07 | 10.73 | 10.87 | 437464 | 4747227 | -0.15 | -1.36% |
| N 2009-07-22 | 10.90 | 11.35 | 10.85 | 11.02 | 589075 | 6534616 | 0.02 | 0.18% |
| 2009-07-21 | 11.33 | 11.33 | 10.89 | 11.00 | 733229 | 8145742 | -0.35 | -3.08% |
| 2009-07-20 | 10.85 | 11.69 | 10.80 | 11.35 | 1183866 | 13379805 | 0.52 | 4.80% |
| 2009-07-17 | 10.03 | 11.11 | 9.74 | 10.83 | 1211969 | 12458752 | 0.72 | 7.12% |
| 2009-07-16 | 10.05 | 10.52 | 9.92 | 10.11 | 1271243 | 12948225 | 0.24 | 2.43% |
| 2009-07-15 | 8.90 | 9.87 | 8.80 | 9.87 | 1091495 | 10360137 | 0.90 | 10.03% |
| 2009-07-14 | 9.10 | 9.10 | 8.76 | 8.97 | 228618 | 2045415 | -9.12 | -50.41% |
| 2009-07-13 | 18.70 | 18.86 | 18.02 | 18.09 | 377510 | 6897111 | -0.46 | -2.48% |
| 2009-07-10 | 18.25 | 19.10 | 18.00 | 18.55 | 330714 | 6137952 | 0.33 | 1.81% |
| 2009-07-09 | 18.38 | 18.45 | 17.80 | 18.22 | 287050 | 5178380 | -0.03 | -0.16% |
| N 2009-07-08 | 17.60 | 18.56 | 17.40 | 18.25 | 435517 | 7859464 | 1.01 | 5.86% |
| 2009-07-07 | 16.30 | 17.27 | 16.27 | 17.24 | 384741 | 6472853 | 0.76 | 4.61% |
| 2009-07-06 | 16.64 | 16.76 | 15.98 | 16.48 | 648313 | 10543775 | -0.49 | -2.89% |
| 2009-07-03 | 17.00 | 17.25 | 16.86 | 16.97 | 117182 | 1990507 | -0.25 | -1.45% |
| N 2009-07-02 | 16.87 | 17.44 | 16.66 | 17.22 | 181047 | 3108371 | 0.49 | 2.93% |
| 2009-07-01 | 16.80 | 17.09 | 16.44 | 16.73 | 155045 | 2583800 | -0.25 | -1.47% |
| 2009-06-30 | 17.00 | 17.22 | 16.80 | 16.98 | 99613 | 1690873 | 0.10 | 0.59% |
| 2009-06-29 | 17.51 | 17.60 | 16.68 | 16.88 | 176456 | 3006858 | -0.78 | -4.42% |
| 2009-06-26 | 17.45 | 17.97 | 17.35 | 17.66 | 98570 | 1736404 | 0.10 | 0.57% |
| 2009-06-25 | 17.98 | 18.14 | 17.46 | 17.56 | 102219 | 1804567 | -0.36 | -2.01% |
| N 2009-06-24 | 18.40 | 18.79 | 17.80 | 17.92 | 149154 | 2702269 | -0.43 | -2.34% |
| 2009-06-22 | 18.25 | 18.95 | 17.70 | 18.35 | 203034 | 3731620 | 0.09 | 0.49% |
| 2009-06-19 | 16.80 | 18.51 | 16.71 | 18.26 | 300482 | 5420072 | 1.43 | 8.50% |
| 2009-06-18 | 16.60 | 16.95 | 16.48 | 16.83 | 94892 | 1580739 | 0.23 | 1.39% |
| N 2009-06-17 | 16.40 | 16.75 | 16.24 | 16.60 | 73712 | 1215622 | 0.32 | 1.97% |
| 2009-06-16 | 16.40 | 16.70 | 16.21 | 16.28 | 79283 | 1297030 | -0.37 | -2.22% |
| 2009-06-15 | 17.09 | 17.20 | 16.41 | 16.65 | 107828 | 1805307 | -0.12 | -0.72% |
| 2009-06-12 | 16.40 | 16.97 | 16.31 | 16.77 | 130559 | 2175650 | 0.20 | 1.21% |
| N 2009-06-11 | 16.75 | 17.07 | 16.38 | 16.57 | 197911 | 3305802 | -0.28 | -1.66% |
| N 2009-06-10 | 16.70 | 17.69 | 16.31 | 16.85 | 452716 | 7703594 | 0.68 | 4.21% |
| 2009-06-09 | 15.65 | 17.10 | 15.65 | 16.17 | 295814 | 4830534 | 0.62 | 3.99% |
| 2009-06-08 | 16.12 | 16.38 | 15.41 | 15.55 | 142016 | 2262769 | -0.33 | -2.08% |
| 2009-06-05 | 15.73 | 16.56 | 15.55 | 15.88 | 215106 | 3467728 | 0.00 | 0.00% |
| 2009-06-04 | 15.30 | 15.97 | 15.06 | 15.88 | 175700 | 2719654 | 0.54 | 3.52% |
| 2009-06-03 | 15.08 | 15.69 | 15.01 | 15.34 | 138150 | 2127375 | 0.19 | 1.25% |
| 2009-06-02 | 15.32 | 15.36 | 14.80 | 15.15 | 115788 | 1736000 | 0.12 | 0.80% |
| 2009-06-01 | 15.05 | 15.50 | 14.94 | 15.03 | 167202 | 2531812 | -0.03 | -0.20% |
| 2009-05-27 | 14.45 | 15.15 | 14.40 | 15.06 | 197725 | 2921815 | 0.72 | 5.02% |
| 2009-05-26 | 13.90 | 14.65 | 13.80 | 14.34 | 132401 | 1913050 | 0.53 | 3.84% |
| 2009-05-25 | 13.73 | 13.98 | 13.47 | 13.81 | 43954 | 602120 | -0.08 | -0.58% |
