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 | 12.50 | 12.80 | 11.83 | 12.15 | 89284 | 1098996 | -0.74 | -5.74% |
| 2009-11-26 | 14.18 | 14.25 | 12.82 | 12.89 | 135662 | 1825136 | -1.29 | -9.10% |
| 2009-11-25 | 13.35 | 14.25 | 13.18 | 14.18 | 116678 | 1597722 | 0.67 | 4.96% |
| 2009-11-24 | 14.48 | 14.88 | 13.00 | 13.51 | 159312 | 2255271 | -0.58 | -4.12% |
| 2009-11-23 | 14.08 | 14.55 | 13.82 | 14.09 | 139184 | 1962251 | 0.22 | 1.59% |
| 2009-11-20 | 13.35 | 14.06 | 13.05 | 13.87 | 157446 | 2168461 | 0.43 | 3.20% |
| 2009-11-19 | 13.14 | 13.98 | 13.10 | 13.44 | 132800 | 1802061 | 0.16 | 1.21% |
| 2009-11-18 | 12.43 | 13.50 | 12.30 | 13.28 | 136467 | 1756486 | 0.96 | 7.79% |
| 2009-11-17 | 12.31 | 12.50 | 12.16 | 12.32 | 59136 | 727660 | 0.00 | 0.00% |
| 2009-11-16 | 12.05 | 12.75 | 12.05 | 12.32 | 97551 | 1211197 | 0.26 | 2.16% |
| 2009-11-13 | 11.90 | 12.09 | 11.75 | 12.06 | 73340 | 874914 | 0.12 | 1.00% |
| 2009-11-12 | 12.01 | 12.22 | 11.93 | 11.94 | 66158 | 797713 | -0.21 | -1.73% |
| 2009-11-11 | 11.98 | 12.30 | 11.92 | 12.15 | 72896 | 884550 | 0.06 | 0.50% |
| 2009-11-10 | 11.90 | 12.44 | 11.78 | 12.09 | 156225 | 1898582 | 0.25 | 2.11% |
| 2009-11-09 | 11.25 | 11.96 | 11.21 | 11.84 | 97036 | 1128634 | 0.39 | 3.41% |
| 2009-11-06 | 11.82 | 11.83 | 11.40 | 11.45 | 112145 | 1296616 | -0.35 | -2.97% |
| 2009-11-05 | 11.56 | 11.91 | 11.44 | 11.80 | 126042 | 1469355 | 0.21 | 1.81% |
| 2009-11-04 | 11.45 | 11.81 | 11.30 | 11.59 | 88306 | 1023025 | 0.16 | 1.40% |
| 2009-11-03 | 11.50 | 11.78 | 11.28 | 11.43 | 109171 | 1256934 | 0.07 | 0.62% |
| 2009-11-02 | 10.60 | 11.43 | 10.40 | 11.36 | 109339 | 1206375 | 0.55 | 5.09% |
| 2009-10-30 | 10.86 | 11.24 | 10.64 | 10.81 | 100840 | 1103556 | -0.01 | -0.09% |
| 2009-10-29 | 10.88 | 11.28 | 10.43 | 10.82 | 121640 | 1316466 | -0.26 | -2.35% |
| 2009-10-28 | 11.15 | 11.33 | 10.88 | 11.08 | 101894 | 1132408 | -0.07 | -0.63% |
| 2009-10-27 | 10.75 | 11.53 | 10.69 | 11.15 | 177092 | 1982384 | 0.18 | 1.64% |
| 2009-10-26 | 10.66 | 11.09 | 10.36 | 10.97 | 137287 | 1478912 | 0.14 | 1.29% |
| 2009-10-23 | 10.35 | 10.99 | 10.23 | 10.83 | 171843 | 1832535 | 0.55 | 5.35% |
| 2009-10-22 | 10.21 | 10.49 | 10.21 | 10.28 | 71746 | 743041 | 0.06 | 0.59% |
| 2009-10-21 | 10.52 | 10.64 | 10.20 | 10.22 | 132356 | 1369973 | -0.49 | -4.58% |
| 2009-10-20 | 10.65 | 11.13 | 10.60 | 10.71 | 161966 | 1754569 | -0.03 | -0.28% |
| 2009-10-19 | 10.64 | 10.85 | 10.51 | 10.74 | 96392 | 1028668 | 0.10 | 0.94% |
| 2009-10-16 | 10.78 | 10.98 | 10.50 | 10.64 | 109193 | 1165579 | -0.25 | -2.30% |
| 2009-10-15 | 10.63 | 10.99 | 10.40 | 10.89 | 157134 | 1683867 | 0.31 | 2.93% |
| 2009-10-14 | 10.14 | 10.97 | 10.03 | 10.58 | 182255 | 1925228 | 0.29 | 2.82% |
| 2009-10-13 | 10.00 | 10.59 | 9.81 | 10.29 | 183764 | 1878920 | 0.30 | 3.00% |
| 2009-10-12 | 9.08 | 9.99 | 9.08 | 9.99 | 101899 | 987528 | 0.91 | 10.02% |
| 2009-10-09 | 8.70 | 9.09 | 8.68 | 9.08 | 38158 | 340434 | 0.53 | 6.20% |
| 2009-09-30 | 8.58 | 8.67 | 8.48 | 8.55 | 23627 | 202341 | 0.09 | 1.06% |
| 2009-09-29 | 8.66 | 8.78 | 8.30 | 8.46 | 28707 | 243904 | -0.19 | -2.20% |
| 2009-09-28 | 9.21 | 9.29 | 8.50 | 8.65 | 37195 | 334669 | -0.55 | -5.98% |
| 2009-09-25 | 9.30 | 9.36 | 9.05 | 9.20 | 25338 | 233533 | -0.07 | -0.76% |
| 2009-09-24 | 9.23 | 9.39 | 9.01 | 9.27 | 29863 | 276449 | 0.04 | 0.43% |
| 2009-09-23 | 9.68 | 9.79 | 9.17 | 9.23 | 61252 | 578910 | -0.46 | -4.75% |
| 2009-09-22 | 10.02 | 10.20 | 9.68 | 9.69 | 55291 | 548208 | -0.50 | -4.91% |
| 2009-09-21 | 10.02 | 10.22 | 9.48 | 10.19 | 68491 | 682264 | 0.23 | 2.31% |
| 2009-09-18 | 10.46 | 10.88 | 9.91 | 9.96 | 114590 | 1207656 | -0.55 | -5.23% |
| 2009-09-17 | 10.42 | 10.56 | 10.28 | 10.51 | 117767 | 1230074 | 0.08 | 0.77% |
| 2009-09-16 | 10.50 | 10.66 | 10.15 | 10.43 | 110904 | 1156297 | -0.03 | -0.29% |
| 2009-09-15 | 10.10 | 10.77 | 9.93 | 10.46 | 170640 | 1764697 | 0.40 | 3.98% |
| 2009-09-14 | 9.94 | 10.49 | 9.84 | 10.06 | 134370 | 1362149 | 0.22 | 2.24% |
| 2009-09-11 | 9.74 | 9.93 | 9.62 | 9.84 | 76170 | 747668 | -0.01 | -0.10% |
| 2009-09-10 | 9.80 | 9.99 | 9.42 | 9.85 | 85611 | 835498 | 0.08 | 0.82% |
| 2009-09-09 | 9.77 | 10.09 | 9.61 | 9.77 | 105707 | 1041351 | 0.04 | 0.41% |
| 2009-09-08 | 9.58 | 9.89 | 9.49 | 9.73 | 109522 | 1060134 | -0.06 | -0.61% |
| 2009-09-07 | 9.05 | 9.85 | 8.95 | 9.79 | 137081 | 1300043 | 0.76 | 8.42% |
| 2009-09-04 | 8.74 | 9.24 | 8.68 | 9.03 | 75727 | 678988 | 0.27 | 3.08% |
| 2009-09-03 | 8.41 | 8.86 | 8.41 | 8.76 | 49985 | 432539 | 0.32 | 3.79% |
| 2009-09-02 | 8.52 | 8.66 | 8.14 | 8.44 | 43266 | 364299 | -0.20 | -2.31% |
| 2009-09-01 | 9.00 | 9.18 | 8.38 | 8.64 | 60512 | 528510 | -0.40 | -4.42% |
| 2009-08-31 | 9.58 | 9.88 | 9.02 | 9.04 | 77065 | 729379 | -0.68 | -7.00% |
| 2009-08-28 | 9.55 | 9.87 | 9.35 | 9.72 | 111506 | 1075879 | 0.14 | 1.46% |
| N 2009-08-27 | 9.48 | 9.66 | 9.26 | 9.58 | 85882 | 816060 | 0.04 | 0.42% |
| 2009-08-26 | 8.95 | 9.84 | 8.89 | 9.54 | 108448 | 1035081 | 0.50 | 5.53% |
| 2009-08-25 | 9.50 | 9.50 | 8.71 | 9.04 | 75763 | 684601 | -0.51 | -5.34% |
| 2009-08-24 | 9.50 | 9.62 | 9.33 | 9.55 | 70220 | 664232 | -0.05 | -0.52% |
| 2009-08-21 | 9.30 | 9.84 | 9.16 | 9.60 | 90184 | 858607 | 0.22 | 2.35% |
| 2009-08-20 | 9.12 | 9.46 | 9.00 | 9.38 | 68050 | 628990 | 0.19 | 2.07% |
| 2009-08-19 | 9.50 | 9.88 | 9.10 | 9.19 | 79862 | 758869 | -0.33 | -3.47% |
| 2009-08-18 | 9.50 | 9.67 | 9.05 | 9.52 | 65870 | 617031 | -0.01 | -0.10% |
| 2009-08-17 | 9.82 | 10.08 | 9.50 | 9.53 | 104581 | 1029710 | -0.29 | -2.95% |
| 2009-08-14 | 10.26 | 10.48 | 9.49 | 9.82 | 103021 | 1023828 | -0.36 | -3.54% |
| 2009-08-13 | 10.35 | 10.46 | 10.05 | 10.18 | 74234 | 758217 | -0.12 | -1.17% |
| 2009-08-12 | 10.71 | 10.75 | 10.18 | 10.30 | 69337 | 718877 | -0.46 | -4.28% |
| 2009-08-11 | 10.90 | 10.95 | 10.56 | 10.76 | 63499 | 683313 | -0.19 | -1.74% |
| 2009-08-10 | 10.83 | 11.16 | 10.66 | 10.95 | 109314 | 1191961 | 0.40 | 3.79% |
| 2009-08-07 | 10.95 | 11.23 | 10.46 | 10.55 | 121284 | 1312963 | -0.37 | -3.39% |
| 2009-08-06 | 11.25 | 11.34 | 10.88 | 10.92 | 156714 | 1736490 | -0.65 | -5.62% |
| 2009-08-05 | 11.88 | 12.35 | 11.43 | 11.57 | 357114 | 4226271 | 0.13 | 1.14% |
| 2009-08-04 | 10.46 | 11.44 | 10.32 | 11.44 | 260637 | 2876972 | 0.99 | 9.47% |
| 2009-08-03 | 10.01 | 10.57 | 10.00 | 10.45 | 116818 | 1205009 | 0.44 | 4.40% |
| 2009-07-31 | 9.86 | 10.03 | 9.70 | 10.01 | 77660 | 771472 | 0.25 | 2.56% |
| 2009-07-30 | 9.75 | 10.04 | 9.41 | 9.76 | 102625 | 997325 | -0.11 | -1.11% |
| 2009-07-29 | 10.87 | 10.87 | 9.81 | 9.87 | 177944 | 1844079 | -1.04 | -9.53% |
| N 2009-07-28 | 10.20 | 11.15 | 10.19 | 10.91 | 265235 | 2830262 | 0.66 | 6.44% |
| 2009-07-27 | 10.14 | 10.34 | 10.01 | 10.25 | 105410 | 1073556 | 0.11 | 1.08% |
| 2009-07-24 | 10.34 | 10.38 | 9.95 | 10.14 | 114138 | 1158446 | -0.23 | -2.22% |
| 2009-07-23 | 10.00 | 10.40 | 9.99 | 10.37 | 176354 | 1815999 | 0.36 | 3.60% |
| 2009-07-22 | 9.90 | 10.12 | 9.85 | 10.01 | 72178 | 722720 | 0.15 | 1.52% |
| 2009-07-21 | 10.19 | 10.25 | 9.82 | 9.86 | 87132 | 872200 | -0.34 | -3.33% |
| 2009-07-20 | 10.04 | 10.31 | 10.02 | 10.20 | 154824 | 1573230 | 0.25 | 2.51% |
| 2009-07-17 | 9.80 | 9.95 | 9.80 | 9.95 | 65022 | 642922 | 0.10 | 1.01% |
| 2009-07-16 | 10.02 | 10.08 | 9.83 | 9.85 | 81456 | 808397 | -0.18 | -1.79% |
| 2009-07-15 | 10.10 | 10.12 | 9.96 | 10.03 | 95279 | 953674 | -0.12 | -1.18% |
| 2009-07-14 | 10.01 | 10.29 | 9.91 | 10.15 | 135928 | 1372380 | 0.07 | 0.69% |
| N 2009-07-13 | 9.96 | 10.14 | 9.95 | 10.08 | 89167 | 895809 | 0.13 | 1.31% |
| 2009-07-10 | 9.98 | 10.12 | 9.90 | 9.95 | 79231 | 793163 | -0.03 | -0.30% |
| 2009-07-09 | 9.96 | 10.04 | 9.81 | 9.98 | 77522 | 768731 | -0.01 | -0.10% |
| 2009-07-08 | 9.76 | 10.04 | 9.71 | 9.99 | 91503 | 906209 | 0.21 | 2.15% |
| 2009-07-07 | 9.74 | 9.82 | 9.66 | 9.78 | 66215 | 645190 | 0.05 | 0.51% |
| 2009-07-06 | 9.99 | 10.00 | 9.60 | 9.73 | 96858 | 943318 | -0.24 | -2.41% |
| 2009-07-03 | 9.87 | 10.28 | 9.80 | 9.97 | 130276 | 1308272 | 0.02 | 0.20% |
| 2009-07-02 | 10.10 | 10.11 | 9.77 | 9.95 | 157726 | 1560754 | -0.17 | -1.68% |
| 2009-07-01 | 10.29 | 10.60 | 9.91 | 10.12 | 181724 | 1849723 | -0.02 | -0.20% |
| 2009-06-30 | 10.29 | 10.68 | 10.05 | 10.14 | 143558 | 1489401 | -0.10 | -0.98% |
| 2009-06-29 | 10.57 | 10.57 | 10.17 | 10.24 | 142446 | 1465543 | -0.15 | -1.44% |
| 2009-06-26 | 10.26 | 10.48 | 10.06 | 10.39 | 221741 | 2288009 | 0.21 | 2.06% |
| 2009-06-25 | 10.10 | 10.30 | 9.90 | 10.18 | 170039 | 1721189 | 0.06 | 0.59% |
| 2009-06-24 | 9.85 | 10.24 | 9.73 | 10.12 | 158686 | 1584228 | 0.21 | 2.12% |
| 2009-06-23 | 9.77 | 10.09 | 9.72 | 9.91 | 127746 | 1265831 | -0.07 | -0.70% |
| 2009-06-22 | 10.07 | 10.07 | 9.66 | 9.98 | 143568 | 1411570 | -0.11 | -1.09% |
| 2009-06-19 | 9.85 | 10.23 | 9.71 | 10.09 | 228634 | 2287225 | 0.25 | 2.54% |
| 2009-06-18 | 9.70 | 9.95 | 9.56 | 9.84 | 166683 | 1622536 | 0.08 | 0.82% |
| 2009-06-17 | 9.52 | 9.88 | 9.43 | 9.76 | 162070 | 1576540 | 0.20 | 2.09% |
| 2009-06-16 | 9.41 | 9.65 | 9.40 | 9.56 | 104346 | 993944 | 0.03 | 0.32% |
| 2009-06-15 | 9.14 | 9.55 | 9.06 | 9.53 | 114244 | 1069153 | 0.40 | 4.38% |
| 2009-06-12 | 9.42 | 9.52 | 9.02 | 9.13 | 94500 | 876680 | -0.28 | -2.98% |
| 2009-06-11 | 9.32 | 9.62 | 9.28 | 9.41 | 126509 | 1197384 | 0.02 | 0.21% |
| 2009-06-10 | 9.25 | 9.39 | 9.11 | 9.39 | 83263 | 770976 | 0.20 | 2.18% |
| 2009-06-09 | 9.18 | 9.21 | 9.02 | 9.19 | 48073 | 438286 | 0.02 | 0.22% |
| 2009-06-08 | 9.30 | 9.37 | 9.09 | 9.17 | 60951 | 561914 | -0.15 | -1.61% |
| 2009-06-05 | 9.14 | 9.45 | 9.08 | 9.32 | 97106 | 901200 | 0.23 | 2.53% |
| 2009-06-04 | 9.25 | 9.29 | 8.94 | 9.09 | 68825 | 625562 | -0.26 | -2.78% |
| 2009-06-03 | 9.20 | 9.45 | 9.18 | 9.35 | 105838 | 987550 | 0.11 | 1.19% |
| 2009-06-02 | 8.94 | 9.29 | 8.88 | 9.24 | 95261 | 873311 | 0.32 | 3.59% |
| 2009-06-01 | 8.90 | 8.99 | 8.75 | 8.92 | 39316 | 348459 | 0.13 | 1.48% |
