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 | 11.58 | 11.58 | 10.60 | 10.61 | 629696 | 6972061 | -0.90 | -7.82% |
| 2009-11-23 | 11.40 | 11.54 | 11.20 | 11.51 | 379235 | 4302151 | 0.14 | 1.23% |
| 2009-11-20 | 11.51 | 11.58 | 11.22 | 11.37 | 412633 | 4692985 | -0.14 | -1.22% |
| 2009-11-19 | 11.55 | 11.70 | 11.34 | 11.51 | 524831 | 6049001 | -0.09 | -0.78% |
| 2009-11-18 | 11.05 | 11.70 | 10.91 | 11.60 | 799602 | 9082699 | 0.66 | 6.03% |
| 2009-11-17 | 10.76 | 11.16 | 10.76 | 10.94 | 663415 | 7295430 | 0.21 | 1.96% |
| 2009-11-16 | 10.63 | 10.81 | 10.55 | 10.73 | 585002 | 6264165 | 0.08 | 0.75% |
| 2009-11-13 | 10.15 | 10.68 | 10.05 | 10.65 | 762731 | 7936064 | 0.48 | 4.72% |
| 2009-11-12 | 10.24 | 10.30 | 10.15 | 10.17 | 261907 | 2674861 | -0.03 | -0.29% |
| 2009-11-11 | 10.10 | 10.38 | 10.07 | 10.20 | 272604 | 2789119 | 0.04 | 0.39% |
| 2009-11-10 | 10.07 | 10.33 | 10.00 | 10.16 | 363681 | 3715092 | 0.09 | 0.89% |
| 2009-11-09 | 10.16 | 10.17 | 9.90 | 10.07 | 354741 | 3552779 | -0.09 | -0.89% |
| 2009-11-06 | 10.55 | 10.61 | 10.12 | 10.16 | 559360 | 5767479 | -0.20 | -1.93% |
| 2009-11-05 | 10.16 | 10.49 | 10.04 | 10.36 | 617214 | 6353763 | 0.19 | 1.87% |
| 2009-11-04 | 10.05 | 10.26 | 9.90 | 10.17 | 537397 | 5399573 | 0.10 | 0.99% |
| 2009-11-03 | 10.20 | 10.29 | 9.96 | 10.07 | 657451 | 6627594 | -0.10 | -0.98% |
| 2009-11-02 | 9.60 | 10.24 | 9.52 | 10.17 | 951590 | 9587435 | 0.49 | 5.06% |
| 2009-10-30 | 9.60 | 9.75 | 9.35 | 9.68 | 468251 | 4501302 | 0.22 | 2.33% |
| 2009-10-29 | 9.31 | 9.70 | 9.23 | 9.46 | 352732 | 3364300 | 0.07 | 0.74% |
| 2009-10-28 | 9.24 | 9.42 | 9.22 | 9.39 | 177295 | 1653974 | 0.08 | 0.86% |
| 2009-10-27 | 9.70 | 9.70 | 9.29 | 9.31 | 333208 | 3147307 | -0.40 | -4.12% |
| 2009-10-26 | 9.53 | 9.75 | 9.51 | 9.71 | 402513 | 3894004 | 0.18 | 1.89% |
| 2009-10-23 | 9.46 | 9.57 | 9.44 | 9.53 | 287359 | 2732027 | 0.08 | 0.85% |
| 2009-10-22 | 9.60 | 9.60 | 9.40 | 9.45 | 281168 | 2663257 | -0.18 | -1.87% |
| 2009-10-21 | 9.76 | 9.76 | 9.58 | 9.63 | 297435 | 2863200 | -0.12 | -1.23% |
| 2009-10-20 | 9.79 | 9.80 | 9.58 | 9.75 | 324352 | 3139438 | 0.02 | 0.21% |
| 2009-10-19 | 9.59 | 9.77 | 9.59 | 9.73 | 367643 | 3562040 | 0.14 | 1.46% |
| 2009-10-16 | 9.51 | 9.69 | 9.40 | 9.59 | 283196 | 2701152 | 0.10 | 1.05% |
| 2009-10-15 | 9.69 | 9.70 | 9.34 | 9.49 | 351751 | 3339535 | -0.14 | -1.45% |
| 2009-10-14 | 9.70 | 9.90 | 9.55 | 9.63 | 445150 | 4322997 | 0.09 | 0.94% |
| 2009-10-13 | 9.40 | 9.55 | 9.35 | 9.54 | 221795 | 2093583 | 0.11 | 1.17% |
| 2009-10-12 | 9.67 | 9.67 | 9.37 | 9.43 | 268773 | 2548197 | -0.22 | -2.28% |
| 2009-10-09 | 9.30 | 9.74 | 9.18 | 9.65 | 296233 | 2823185 | 0.49 | 5.35% |
| 2009-09-30 | 9.01 | 9.21 | 9.01 | 9.16 | 165233 | 1507409 | 0.17 | 1.89% |
| 2009-09-29 | 9.21 | 9.21 | 8.82 | 8.99 | 267702 | 2396243 | -0.17 | -1.86% |
| 2009-09-28 | 9.35 | 9.47 | 9.07 | 9.16 | 217012 | 2014881 | -0.15 | -1.61% |
| 2009-09-25 | 9.30 | 9.48 | 9.20 | 9.31 | 204122 | 1906695 | 0.07 | 0.76% |
| N 2009-09-24 | 9.06 | 9.50 | 9.05 | 9.24 | 301929 | 2800333 | -0.20 | -2.12% |
| N 2009-09-23 | 9.81 | 9.99 | 9.33 | 9.44 | 475265 | 4595754 | -0.41 | -4.16% |
| 2009-09-22 | 10.30 | 10.30 | 9.82 | 9.85 | 861370 | 8658118 | -0.48 | -4.65% |
| N 2009-09-21 | 9.46 | 10.36 | 9.40 | 10.33 | 1326076 | 13218365 | 0.76 | 7.94% |
| N 2009-09-18 | 9.30 | 9.98 | 9.18 | 9.57 | 1076553 | 10307947 | 0.30 | 3.24% |
| N 2009-09-17 | 9.22 | 9.40 | 9.21 | 9.27 | 334464 | 3115278 | 0.10 | 1.09% |
| 2009-09-16 | 9.28 | 9.28 | 9.02 | 9.17 | 373537 | 3418335 | -0.15 | -1.61% |
| 2009-09-15 | 9.44 | 9.52 | 9.26 | 9.32 | 367918 | 3450543 | -0.11 | -1.17% |
| 2009-09-14 | 9.32 | 9.57 | 9.18 | 9.43 | 557666 | 5230195 | 0.16 | 1.73% |
| N 2009-09-11 | 8.91 | 9.31 | 8.88 | 9.27 | 380512 | 3504534 | 0.31 | 3.46% |
| 2009-09-10 | 9.15 | 9.16 | 8.92 | 8.96 | 290112 | 2616547 | -0.20 | -2.18% |
| N 2009-09-09 | 9.39 | 9.45 | 9.05 | 9.16 | 472581 | 4329141 | -0.15 | -1.61% |
| 2009-09-07 | 9.05 | 9.60 | 9.05 | 9.31 | 820882 | 7705991 | 0.32 | 3.56% |
| 2009-09-04 | 8.70 | 9.10 | 8.57 | 8.99 | 461881 | 4095620 | 0.30 | 3.45% |
| 2009-09-03 | 8.38 | 8.76 | 8.35 | 8.69 | 319462 | 2736433 | 0.31 | 3.70% |
| 2009-09-02 | 8.39 | 8.49 | 8.16 | 8.38 | 232179 | 1935905 | -0.06 | -0.71% |
| 2009-09-01 | 8.28 | 8.55 | 8.20 | 8.44 | 297190 | 2493018 | 0.11 | 1.32% |
| 2009-08-31 | 9.00 | 9.00 | 8.31 | 8.33 | 462597 | 3975315 | -0.78 | -8.56% |
| N 2009-08-28 | 9.51 | 9.59 | 8.97 | 9.11 | 561383 | 5168042 | -0.40 | -4.21% |
| 2009-08-27 | 9.30 | 9.84 | 9.22 | 9.51 | 904261 | 8671202 | 0.13 | 1.39% |
| 2009-08-26 | 9.43 | 9.86 | 9.20 | 9.38 | 1132341 | 10788638 | -0.09 | -0.95% |
| 2009-08-25 | 9.36 | 9.54 | 9.05 | 9.47 | 1194381 | 11086327 | 0.06 | 0.64% |
| 2009-08-24 | 8.64 | 9.50 | 8.55 | 9.41 | 1499384 | 13779504 | 0.76 | 8.79% |
| N 2009-08-21 | 8.48 | 8.69 | 8.36 | 8.65 | 452727 | 3865017 | 0.12 | 1.41% |
| 2009-08-20 | 8.42 | 8.55 | 8.28 | 8.53 | 385649 | 3262440 | 0.14 | 1.67% |
| 2009-08-19 | 8.31 | 8.65 | 8.20 | 8.39 | 658100 | 5549561 | 0.21 | 2.57% |
| 2009-08-18 | 8.12 | 8.29 | 7.74 | 8.18 | 298639 | 2402205 | 0.01 | 0.12% |
| N 2009-08-17 | 8.30 | 8.53 | 8.14 | 8.17 | 402602 | 3359370 | -0.18 | -2.16% |
| N 2009-08-14 | 8.50 | 8.71 | 8.33 | 8.35 | 302517 | 2575505 | -0.24 | -2.79% |
| N 2009-08-13 | 8.44 | 8.65 | 8.26 | 8.59 | 377676 | 3180259 | 0.16 | 1.90% |
| 2009-08-12 | 9.04 | 9.06 | 8.40 | 8.43 | 512398 | 4431595 | -0.60 | -6.64% |
| 2009-08-11 | 9.15 | 9.20 | 8.90 | 9.03 | 639483 | 5796857 | -0.12 | -1.31% |
| 2009-08-10 | 8.68 | 9.16 | 8.60 | 9.15 | 1124794 | 10057721 | 0.57 | 6.64% |
| 2009-08-07 | 8.64 | 8.75 | 8.53 | 8.58 | 415545 | 3600207 | -0.06 | -0.69% |
| 2009-08-06 | 8.60 | 8.77 | 8.43 | 8.64 | 358817 | 3085713 | -0.01 | -0.12% |
| 2009-08-05 | 8.44 | 8.77 | 8.43 | 8.65 | 455996 | 3936090 | 0.23 | 2.73% |
| 2009-08-04 | 8.60 | 8.60 | 8.30 | 8.42 | 415291 | 3497503 | -0.17 | -1.98% |
| 2009-08-03 | 8.55 | 8.70 | 8.48 | 8.59 | 326604 | 2800296 | 0.06 | 0.70% |
| N 2009-07-31 | 8.28 | 8.63 | 8.23 | 8.53 | 377802 | 3197396 | 0.31 | 3.77% |
| 2009-07-30 | 8.15 | 8.35 | 8.00 | 8.22 | 350174 | 2861539 | 0.07 | 0.86% |
| 2009-07-29 | 8.78 | 8.78 | 7.92 | 8.15 | 506637 | 4281045 | -0.66 | -7.49% |
| 2009-07-28 | 8.86 | 8.90 | 8.68 | 8.81 | 364838 | 3194512 | -0.04 | -0.45% |
| 2009-07-27 | 8.68 | 8.95 | 8.68 | 8.85 | 456742 | 4034795 | 0.17 | 1.96% |
| 2009-07-24 | 8.82 | 8.86 | 8.55 | 8.68 | 382510 | 3333537 | -0.13 | -1.48% |
| 2009-07-23 | 8.77 | 8.81 | 8.55 | 8.81 | 474918 | 4107163 | 0.04 | 0.46% |
| 2009-07-22 | 8.68 | 8.89 | 8.65 | 8.77 | 393598 | 3441916 | 0.09 | 1.04% |
| 2009-07-21 | 9.06 | 9.09 | 8.62 | 8.68 | 753485 | 6649214 | -0.36 | -3.98% |
| 2009-07-20 | 9.00 | 9.12 | 8.90 | 9.04 | 701730 | 6324101 | -0.02 | -0.22% |
| N 2009-07-17 | 9.13 | 9.17 | 9.00 | 9.06 | 544302 | 4924053 | -0.07 | -0.77% |
| 2009-07-16 | 9.31 | 9.39 | 9.00 | 9.13 | 618143 | 5690102 | -0.16 | -1.72% |
| 2009-07-15 | 9.40 | 9.48 | 9.25 | 9.29 | 643228 | 6016720 | -0.07 | -0.75% |
| N 2009-07-14 | 9.24 | 9.58 | 9.10 | 9.36 | 847031 | 7874334 | 0.10 | 1.08% |
| 2009-07-13 | 8.65 | 9.28 | 8.52 | 9.26 | 916869 | 8085280 | 0.62 | 7.18% |
| N 2009-07-10 | 8.76 | 8.83 | 8.58 | 8.64 | 896187 | 7790174 | 0.00 | 0.00% |
| N 2009-07-09 | 8.27 | 8.66 | 8.27 | 8.64 | 1021185 | 8687690 | 0.40 | 4.85% |
| 2009-07-08 | 8.20 | 8.27 | 8.10 | 8.24 | 353310 | 2893448 | 0.01 | 0.12% |
| 2009-07-07 | 8.25 | 8.34 | 8.16 | 8.23 | 478279 | 3947206 | -0.02 | -0.24% |
| 2009-07-06 | 8.35 | 8.37 | 8.19 | 8.25 | 493903 | 4072961 | -0.04 | -0.48% |
| 2009-07-03 | 8.30 | 8.42 | 8.24 | 8.29 | 633594 | 5260913 | 0.00 | 0.00% |
| N 2009-07-02 | 8.48 | 8.54 | 8.20 | 8.29 | 758373 | 6297276 | -0.16 | -1.89% |
| 2009-07-01 | 8.25 | 8.53 | 8.20 | 8.45 | 912683 | 7678256 | 0.35 | 4.32% |
| 2009-06-30 | 8.27 | 8.40 | 8.08 | 8.10 | 450180 | 3697583 | -0.13 | -1.58% |
| 2009-06-29 | 8.24 | 8.43 | 8.17 | 8.23 | 354578 | 2925464 | -0.01 | -0.12% |
| 2009-06-26 | 8.39 | 8.42 | 8.17 | 8.24 | 461720 | 3806525 | -0.13 | -1.55% |
| 2009-06-25 | 8.16 | 8.47 | 8.08 | 8.37 | 922176 | 7661617 | 0.20 | 2.45% |
| N 2009-06-24 | 7.86 | 8.25 | 7.85 | 8.17 | 740319 | 6012390 | 0.33 | 4.21% |
| 2009-06-23 | 7.80 | 7.94 | 7.70 | 7.84 | 427168 | 3341876 | -0.08 | -1.01% |
| N 2009-06-22 | 8.13 | 8.13 | 7.85 | 7.92 | 619201 | 4918077 | -0.25 | -3.06% |
| 2009-06-19 | 8.25 | 8.33 | 8.08 | 8.17 | 1213019 | 9969854 | -0.04 | -0.49% |
| N 2009-06-18 | 7.61 | 8.26 | 7.61 | 8.21 | 1346445 | 10735300 | 0.63 | 8.31% |
| N 2009-06-17 | 7.51 | 7.67 | 7.48 | 7.58 | 323924 | 2452645 | 0.06 | 0.80% |
| 2009-06-16 | 7.51 | 7.59 | 7.44 | 7.52 | 255750 | 1917873 | -0.06 | -0.79% |
| 2009-06-15 | 7.55 | 7.64 | 7.40 | 7.58 | 386768 | 2905084 | 0.08 | 1.07% |
| 2009-06-12 | 7.50 | 7.73 | 7.41 | 7.50 | 828372 | 6293580 | 0.02 | 0.27% |
| 2009-06-11 | 7.23 | 7.51 | 7.20 | 7.48 | 763529 | 5664830 | 0.25 | 3.46% |
| N 2009-06-10 | 7.13 | 7.27 | 7.09 | 7.23 | 255109 | 1836062 | 0.10 | 1.40% |
| 2009-06-09 | 7.21 | 7.22 | 7.00 | 7.13 | 340003 | 2410870 | -0.08 | -1.11% |
| 2009-06-08 | 7.33 | 7.33 | 7.19 | 7.21 | 368588 | 2664855 | -0.14 | -1.91% |
| 2009-06-05 | 7.50 | 7.50 | 7.32 | 7.35 | 386774 | 2854869 | -0.15 | -2.00% |
| 2009-06-04 | 7.30 | 7.60 | 7.28 | 7.50 | 630498 | 4701444 | 0.21 | 2.88% |
| 2009-06-03 | 7.27 | 7.33 | 7.26 | 7.29 | 325037 | 2366578 | 0.02 | 0.28% |
| 2009-06-02 | 7.30 | 7.34 | 7.24 | 7.27 | 383406 | 2794159 | -0.03 | -0.41% |
| 2009-06-01 | 7.28 | 7.34 | 7.22 | 7.30 | 344704 | 2508702 | 0.05 | 0.69% |
| N 2009-05-27 | 7.35 | 7.40 | 7.22 | 7.25 | 281343 | 2045590 | -0.10 | -1.36% |
| N 2009-05-26 | 7.31 | 7.43 | 7.24 | 7.35 | 431039 | 3156702 | 0.05 | 0.69% |
| N 2009-05-25 | 7.16 | 7.34 | 7.12 | 7.30 | 464002 | 3355042 | -0.08 | -1.08% |
