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 | 11.65 | 10.75 | 10.80 | 195365 | 2199545 | -0.74 | -6.41% |
| 2009-11-23 | 11.50 | 11.83 | 11.36 | 11.54 | 215010 | 2482960 | 0.00 | 0.00% |
| 2009-11-20 | 11.30 | 11.93 | 11.20 | 11.54 | 303515 | 3519179 | 0.25 | 2.21% |
| 2009-11-19 | 11.05 | 11.40 | 10.97 | 11.29 | 183425 | 2066778 | 0.18 | 1.62% |
| 2009-11-18 | 11.20 | 11.27 | 11.03 | 11.11 | 152921 | 1700909 | 0.01 | 0.09% |
| 2009-11-17 | 11.20 | 11.21 | 10.95 | 11.10 | 99609 | 1101067 | -0.07 | -0.63% |
| 2009-11-16 | 10.99 | 11.30 | 10.99 | 11.17 | 173449 | 1939438 | 0.21 | 1.92% |
| 2009-11-13 | 10.81 | 10.97 | 10.70 | 10.96 | 89286 | 967546 | 0.10 | 0.92% |
| 2009-11-12 | 11.01 | 11.16 | 10.78 | 10.86 | 147377 | 1615529 | -0.24 | -2.16% |
| 2009-11-11 | 11.05 | 11.32 | 10.78 | 11.10 | 186557 | 2070458 | 0.00 | 0.00% |
| 2009-11-10 | 11.30 | 11.33 | 10.90 | 11.10 | 186745 | 2073839 | -0.23 | -2.03% |
| 2009-11-09 | 11.81 | 11.97 | 11.20 | 11.33 | 423004 | 4873684 | 0.14 | 1.25% |
| 2009-11-06 | 10.70 | 11.19 | 10.70 | 11.19 | 117861 | 1313722 | 1.02 | 10.03% |
| 2009-11-05 | 10.13 | 10.27 | 10.08 | 10.17 | 85698 | 871417 | -0.05 | -0.49% |
| 2009-11-04 | 9.99 | 10.38 | 9.85 | 10.22 | 144725 | 1464235 | 0.23 | 2.30% |
| 2009-11-03 | 9.72 | 10.09 | 9.66 | 9.99 | 82151 | 813952 | 0.27 | 2.78% |
| 2009-11-02 | 9.29 | 9.77 | 9.22 | 9.72 | 73155 | 703731 | 0.32 | 3.40% |
| 2009-10-30 | 9.54 | 9.65 | 9.39 | 9.40 | 53899 | 512664 | 0.00 | 0.00% |
| 2009-10-29 | 9.50 | 9.53 | 9.33 | 9.40 | 65517 | 616260 | -0.34 | -3.49% |
| 2009-10-28 | 9.76 | 9.89 | 9.46 | 9.74 | 89691 | 863514 | -0.05 | -0.51% |
| 2009-10-27 | 10.19 | 10.19 | 9.77 | 9.79 | 76468 | 758723 | -0.44 | -4.30% |
| 2009-10-26 | 10.34 | 10.42 | 10.05 | 10.23 | 89246 | 910092 | -0.16 | -1.54% |
| 2009-10-23 | 10.33 | 10.54 | 10.23 | 10.39 | 130042 | 1347602 | 0.12 | 1.17% |
| 2009-10-22 | 10.01 | 10.55 | 9.85 | 10.27 | 135115 | 1383955 | 0.28 | 2.80% |
| 2009-10-21 | 10.15 | 10.18 | 9.90 | 9.99 | 75108 | 753513 | -0.16 | -1.58% |
| 2009-10-20 | 10.06 | 10.16 | 9.92 | 10.15 | 108802 | 1094625 | 0.13 | 1.30% |
| 2009-10-19 | 9.71 | 10.05 | 9.71 | 10.02 | 76072 | 755399 | 0.19 | 1.93% |
| 2009-10-16 | 10.02 | 10.02 | 9.60 | 9.83 | 72494 | 709308 | -0.19 | -1.90% |
| 2009-10-15 | 9.92 | 10.18 | 9.85 | 10.02 | 106765 | 1071148 | 0.21 | 2.14% |
| 2009-10-14 | 9.75 | 10.00 | 9.69 | 9.81 | 84670 | 833059 | 0.05 | 0.51% |
| 2009-10-13 | 9.48 | 9.79 | 9.39 | 9.76 | 59880 | 575967 | 0.29 | 3.06% |
| 2009-10-12 | 9.54 | 9.63 | 9.36 | 9.47 | 43812 | 416510 | -0.07 | -0.73% |
| 2009-10-09 | 9.18 | 9.55 | 9.06 | 9.54 | 42599 | 401064 | 0.49 | 5.41% |
| 2009-09-30 | 9.15 | 9.27 | 9.03 | 9.05 | 34323 | 313991 | 0.01 | 0.11% |
| 2009-09-29 | 8.95 | 9.15 | 8.80 | 9.04 | 40100 | 359574 | 0.14 | 1.57% |
| 2009-09-28 | 9.46 | 9.66 | 8.90 | 8.90 | 43840 | 404893 | -0.55 | -5.82% |
| 2009-09-25 | 9.66 | 9.71 | 9.41 | 9.45 | 28930 | 275821 | -0.29 | -2.98% |
| 2009-09-24 | 9.48 | 9.93 | 9.18 | 9.74 | 74528 | 715275 | 0.33 | 3.51% |
| 2009-09-23 | 9.98 | 10.08 | 9.38 | 9.41 | 60727 | 586326 | -0.61 | -6.09% |
| 2009-09-22 | 10.22 | 10.34 | 9.99 | 10.02 | 50263 | 510097 | -0.23 | -2.24% |
| 2009-09-21 | 9.95 | 10.29 | 9.80 | 10.25 | 57293 | 580436 | 0.11 | 1.08% |
| 2009-09-18 | 10.79 | 10.79 | 9.89 | 10.14 | 109858 | 1145650 | -0.69 | -6.37% |
| N 2009-09-17 | 10.73 | 10.98 | 10.51 | 10.83 | 162189 | 1739631 | 0.10 | 0.93% |
| N 2009-09-16 | 10.29 | 10.95 | 10.23 | 10.73 | 225252 | 2416587 | 0.44 | 4.28% |
| N 2009-09-15 | 10.37 | 10.38 | 10.12 | 10.29 | 103300 | 1055905 | 0.02 | 0.20% |
| N 2009-09-14 | 10.14 | 10.35 | 10.12 | 10.27 | 92155 | 943941 | 0.14 | 1.38% |
| 2009-09-11 | 10.00 | 10.19 | 9.87 | 10.13 | 81287 | 818869 | 0.07 | 0.70% |
| 2009-09-10 | 10.12 | 10.42 | 10.02 | 10.06 | 76853 | 784543 | -0.12 | -1.18% |
| 2009-09-09 | 10.19 | 10.27 | 9.95 | 10.18 | 103859 | 1050779 | 0.01 | 0.10% |
| N 2009-09-08 | 9.77 | 10.40 | 9.70 | 10.17 | 131761 | 1339115 | 0.37 | 3.78% |
| 2009-09-07 | 9.93 | 9.99 | 9.70 | 9.80 | 73212 | 721177 | -0.01 | -0.10% |
| 2009-09-04 | 9.65 | 10.48 | 9.50 | 9.81 | 92618 | 916036 | 0.11 | 1.13% |
| 2009-09-03 | 8.94 | 9.76 | 8.86 | 9.70 | 86110 | 808885 | 0.72 | 8.02% |
| 2009-09-02 | 8.83 | 9.01 | 8.68 | 8.98 | 44067 | 389689 | 0.08 | 0.90% |
| 2009-09-01 | 8.56 | 9.05 | 8.56 | 8.90 | 53395 | 472239 | 0.06 | 0.68% |
| 2009-08-31 | 9.47 | 9.47 | 8.80 | 8.84 | 72018 | 650101 | -0.77 | -8.01% |
| 2009-08-28 | 10.10 | 10.11 | 9.53 | 9.61 | 98081 | 955641 | -0.65 | -6.33% |
| 2009-08-27 | 10.40 | 10.55 | 10.16 | 10.26 | 114351 | 1178658 | -0.24 | -2.29% |
| 2009-08-26 | 10.46 | 10.71 | 10.12 | 10.50 | 158293 | 1653210 | 0.07 | 0.67% |
| 2009-08-25 | 10.19 | 10.66 | 9.87 | 10.43 | 215506 | 2225496 | 0.13 | 1.26% |
| N 2009-08-24 | 9.88 | 10.64 | 9.75 | 10.30 | 269934 | 2726164 | 0.59 | 6.08% |
| N 2009-08-21 | 8.87 | 9.71 | 8.80 | 9.71 | 223363 | 2150966 | 0.88 | 9.97% |
| 2009-08-20 | 8.48 | 8.90 | 8.45 | 8.83 | 72848 | 635405 | 0.34 | 4.00% |
| 2009-08-19 | 9.42 | 9.46 | 8.47 | 8.49 | 66731 | 597370 | -0.92 | -9.78% |
| 2009-08-18 | 9.09 | 9.52 | 8.80 | 9.41 | 69440 | 636838 | 0.09 | 0.97% |
| 2009-08-17 | 9.95 | 9.95 | 9.32 | 9.32 | 65650 | 623585 | -1.03 | -9.95% |
| 2009-08-13 | 10.34 | 10.45 | 10.01 | 10.35 | 61185 | 625135 | 0.00 | 0.00% |
| 2009-08-12 | 11.00 | 11.11 | 10.31 | 10.35 | 61773 | 661948 | -0.65 | -5.91% |
| N 2009-08-11 | 10.93 | 11.06 | 10.75 | 11.00 | 46699 | 509655 | 0.13 | 1.20% |
| 2009-08-10 | 10.86 | 11.12 | 10.66 | 10.87 | 42369 | 460188 | 0.01 | 0.09% |
| N 2009-08-07 | 11.20 | 11.35 | 10.73 | 10.86 | 69878 | 772968 | -0.43 | -3.81% |
| 2009-08-06 | 11.46 | 11.56 | 11.00 | 11.29 | 105303 | 1189298 | -0.26 | -2.25% |
| 2009-08-05 | 11.48 | 11.58 | 11.08 | 11.55 | 131879 | 1489095 | 0.08 | 0.70% |
| 2009-08-04 | 11.60 | 11.84 | 11.33 | 11.47 | 140422 | 1612733 | -0.17 | -1.46% |
| 2009-08-03 | 11.62 | 11.84 | 11.52 | 11.64 | 100498 | 1169012 | 0.03 | 0.26% |
| N 2009-07-31 | 10.98 | 11.79 | 10.94 | 11.61 | 158966 | 1825325 | 0.64 | 5.83% |
| N 2009-07-30 | 10.90 | 11.30 | 10.39 | 10.97 | 130570 | 1404047 | -0.01 | -0.09% |
| N 2009-07-29 | 12.11 | 12.18 | 10.87 | 10.98 | 197338 | 2277414 | -1.11 | -9.18% |
| N 2009-07-28 | 12.08 | 12.09 | 11.60 | 12.09 | 137048 | 1618032 | 0.00 | 0.00% |
| N 2009-07-27 | 11.91 | 12.15 | 11.88 | 12.09 | 104402 | 1256204 | 0.20 | 1.68% |
| N 2009-07-24 | 12.05 | 12.10 | 11.61 | 11.89 | 122262 | 1453455 | -0.15 | -1.25% |
| 2009-07-23 | 11.89 | 12.40 | 11.70 | 12.04 | 164086 | 1975761 | 0.08 | 0.67% |
| 2009-07-22 | 12.06 | 12.17 | 11.68 | 11.96 | 186606 | 2214998 | -0.10 | -0.83% |
| 2009-07-21 | 12.51 | 12.67 | 11.99 | 12.06 | 166493 | 2035789 | -0.62 | -4.89% |
| 2009-07-20 | 12.76 | 13.00 | 12.40 | 12.68 | 112286 | 1419812 | 0.04 | 0.32% |
| 2009-07-17 | 12.68 | 13.05 | 12.47 | 12.64 | 79290 | 1007784 | -0.03 | -0.24% |
| 2009-07-16 | 12.72 | 13.00 | 12.42 | 12.67 | 103051 | 1303509 | -0.15 | -1.17% |
| 2009-07-15 | 12.40 | 13.23 | 12.34 | 12.82 | 249299 | 3212628 | 0.32 | 2.56% |
| N 2009-07-14 | 11.50 | 12.58 | 11.35 | 12.50 | 204602 | 2453924 | 0.87 | 7.48% |
| 2009-07-13 | 11.90 | 11.95 | 11.55 | 11.63 | 110583 | 1289578 | -0.19 | -1.61% |
| N 2009-07-10 | 12.01 | 12.10 | 11.68 | 11.82 | 129991 | 1540659 | -0.07 | -0.59% |
| N 2009-07-09 | 11.13 | 12.06 | 10.99 | 11.89 | 200136 | 2350443 | 0.83 | 7.50% |
| 2009-07-08 | 10.10 | 11.20 | 10.10 | 11.06 | 200760 | 2190698 | 0.61 | 5.84% |
| 2009-07-07 | 10.79 | 10.79 | 10.41 | 10.45 | 114585 | 1207308 | -0.35 | -3.24% |
| 2009-07-06 | 10.90 | 11.25 | 10.60 | 10.80 | 166808 | 1812587 | -0.09 | -0.83% |
| 2009-07-03 | 10.08 | 11.02 | 9.92 | 10.89 | 254566 | 2687380 | 0.80 | 7.93% |
| 2009-07-02 | 10.30 | 10.71 | 9.98 | 10.09 | 177014 | 1818174 | -0.20 | -1.94% |
| 2009-07-01 | 10.00 | 10.45 | 9.68 | 10.29 | 251227 | 2544005 | 0.26 | 2.59% |
| 2009-06-30 | 9.94 | 10.27 | 9.72 | 10.03 | 242300 | 2424934 | 0.02 | 0.20% |
| 2009-06-29 | 9.05 | 10.01 | 9.01 | 10.01 | 324258 | 3161451 | 0.91 | 10.00% |
| 2009-06-26 | 8.59 | 9.23 | 8.48 | 9.10 | 280988 | 2529319 | 0.51 | 5.94% |
| 2009-06-25 | 8.61 | 8.80 | 8.53 | 8.59 | 115641 | 1000393 | -0.17 | -1.94% |
| 2009-06-24 | 8.48 | 9.19 | 8.40 | 8.76 | 273272 | 2408140 | 0.36 | 4.29% |
| 2009-06-23 | 8.30 | 8.51 | 8.28 | 8.40 | 118518 | 1001461 | 0.04 | 0.48% |
| 2009-06-22 | 8.50 | 8.55 | 8.30 | 8.36 | 75072 | 630770 | -0.07 | -0.83% |
| 2009-06-19 | 8.50 | 8.67 | 8.41 | 8.43 | 124618 | 1062303 | -0.09 | -1.06% |
| 2009-06-18 | 8.30 | 8.62 | 8.21 | 8.52 | 167613 | 1423004 | 0.16 | 1.91% |
| 2009-06-17 | 8.18 | 8.37 | 8.13 | 8.36 | 80645 | 666882 | 0.17 | 2.08% |
| 2009-06-16 | 8.16 | 8.24 | 8.08 | 8.19 | 54934 | 448315 | -0.03 | -0.36% |
| 2009-06-15 | 8.39 | 8.39 | 8.07 | 8.22 | 104424 | 852212 | -0.12 | -1.44% |
| 2009-06-12 | 8.35 | 8.65 | 8.25 | 8.34 | 190157 | 1608447 | -0.07 | -0.83% |
| 2009-06-11 | 8.78 | 8.78 | 8.35 | 8.41 | 234004 | 1993054 | -0.45 | -5.08% |
| 2009-06-10 | 8.05 | 8.86 | 8.05 | 8.86 | 446603 | 3891574 | 0.81 | 10.06% |
| 2009-06-09 | 8.16 | 8.26 | 7.90 | 8.05 | 91702 | 736144 | -0.18 | -2.19% |
| 2009-06-08 | 8.40 | 8.40 | 8.10 | 8.23 | 68021 | 559419 | -0.19 | -2.26% |
| 2009-06-05 | 8.34 | 8.58 | 8.28 | 8.42 | 181402 | 1535058 | 0.00 | 0.00% |
| 2009-06-04 | 8.12 | 8.49 | 8.00 | 8.42 | 155795 | 1288024 | 0.22 | 2.68% |
| 2009-06-03 | 8.28 | 8.35 | 8.15 | 8.20 | 107814 | 884850 | -0.12 | -1.44% |
| 2009-06-02 | 8.48 | 8.54 | 8.26 | 8.32 | 99149 | 834061 | -0.15 | -1.77% |
| 2009-06-01 | 8.45 | 8.63 | 8.38 | 8.47 | 147122 | 1247371 | 0.07 | 0.83% |
| 2009-05-27 | 8.19 | 8.50 | 8.00 | 8.40 | 188936 | 1571254 | 0.24 | 2.94% |
| 2009-05-26 | 8.13 | 8.29 | 8.11 | 8.16 | 103603 | 849266 | 0.03 | 0.37% |
| 2009-05-25 | 7.90 | 8.14 | 7.81 | 8.13 | 77152 | 615048 | 0.04 | 0.49% |
