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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 12.67 | 12.76 | 11.87 | 12.05 | 135022 | 1673689 | -0.62 | -4.89% |
| 2009-11-25 | 12.51 | 12.80 | 12.21 | 12.67 | 134899 | 1687820 | 0.10 | 0.80% |
| 2009-11-24 | 13.59 | 13.66 | 12.50 | 12.57 | 210486 | 2756568 | -1.02 | -7.51% |
| 2009-11-23 | 13.35 | 13.64 | 13.25 | 13.59 | 171329 | 2295087 | 0.18 | 1.34% |
| 2009-11-20 | 13.60 | 13.70 | 13.35 | 13.41 | 161580 | 2179606 | -0.24 | -1.76% |
| 2009-11-19 | 13.55 | 13.78 | 13.38 | 13.65 | 268912 | 3670747 | 0.08 | 0.59% |
| 2009-11-18 | 13.44 | 13.79 | 13.20 | 13.57 | 266522 | 3599159 | 0.00 | 0.00% |
| 2009-11-17 | 13.15 | 13.79 | 13.01 | 13.57 | 328640 | 4415310 | 0.43 | 3.27% |
| 2009-11-16 | 13.02 | 13.19 | 12.90 | 13.14 | 173759 | 2267365 | 0.12 | 0.92% |
| 2009-11-13 | 12.99 | 13.24 | 12.75 | 13.02 | 112741 | 1462028 | 0.03 | 0.23% |
| 2009-11-12 | 13.11 | 13.29 | 12.92 | 12.99 | 102726 | 1336626 | -0.06 | -0.46% |
| 2009-11-11 | 13.22 | 13.22 | 12.90 | 13.05 | 158637 | 2065397 | -0.25 | -1.88% |
| 2009-11-10 | 12.75 | 13.80 | 12.69 | 13.30 | 367807 | 4933357 | 0.55 | 4.31% |
| 2009-11-09 | 12.90 | 12.90 | 12.51 | 12.75 | 171691 | 2178735 | -0.30 | -2.30% |
| 2009-11-06 | 13.21 | 13.39 | 13.00 | 13.05 | 206149 | 2696967 | -0.16 | -1.21% |
| 2009-11-05 | 13.15 | 13.50 | 13.00 | 13.21 | 235308 | 3116392 | -0.33 | -2.44% |
| 2009-11-04 | 12.80 | 14.00 | 12.55 | 13.54 | 465438 | 6091004 | 0.39 | 2.97% |
| 2009-11-03 | 14.30 | 14.40 | 13.10 | 13.15 | 613469 | 8312301 | -0.18 | -1.35% |
| 2009-11-02 | 12.40 | 13.33 | 12.28 | 13.33 | 215869 | 2816402 | 1.21 | 9.98% |
| 2009-10-27 | 11.82 | 12.50 | 11.68 | 12.12 | 687084 | 8344829 | 0.70 | 6.13% |
| 2009-10-26 | 10.65 | 11.42 | 10.65 | 11.42 | 368748 | 4154956 | 1.04 | 10.02% |
| 2009-10-23 | 10.33 | 10.48 | 10.30 | 10.38 | 87594 | 908206 | 0.14 | 1.37% |
| 2009-10-22 | 10.33 | 10.47 | 10.17 | 10.24 | 101313 | 1040901 | -0.24 | -2.29% |
| 2009-10-21 | 10.78 | 10.78 | 10.47 | 10.48 | 103491 | 1094278 | -0.28 | -2.60% |
| 2009-10-20 | 10.73 | 10.81 | 10.50 | 10.76 | 126609 | 1347385 | 0.03 | 0.28% |
| 2009-10-19 | 10.50 | 10.93 | 10.50 | 10.73 | 162929 | 1749342 | 0.25 | 2.38% |
| 2009-10-16 | 10.08 | 10.59 | 10.08 | 10.48 | 167971 | 1752629 | 0.36 | 3.56% |
| 2009-10-15 | 10.44 | 10.44 | 10.05 | 10.12 | 83223 | 848668 | -0.18 | -1.75% |
| 2009-10-14 | 10.25 | 10.48 | 10.20 | 10.30 | 105550 | 1090235 | 0.11 | 1.08% |
| 2009-10-13 | 9.96 | 10.20 | 9.88 | 10.19 | 76294 | 766388 | 0.17 | 1.70% |
| 2009-10-12 | 10.24 | 10.24 | 9.91 | 10.02 | 92842 | 933045 | -0.24 | -2.34% |
| 2009-10-09 | 9.90 | 10.35 | 9.81 | 10.26 | 110670 | 1124840 | 0.45 | 4.59% |
| 2009-09-30 | 9.55 | 9.89 | 9.47 | 9.81 | 103691 | 1003408 | 0.36 | 3.81% |
| 2009-09-29 | 10.06 | 10.21 | 9.22 | 9.45 | 113388 | 1082237 | -0.69 | -6.80% |
| 2009-09-28 | 10.26 | 10.69 | 10.00 | 10.14 | 114882 | 1195548 | -0.03 | -0.29% |
| 2009-09-25 | 10.22 | 10.40 | 10.16 | 10.17 | 81708 | 840545 | -0.05 | -0.49% |
| 2009-09-24 | 10.45 | 10.57 | 9.91 | 10.22 | 133008 | 1361451 | -0.42 | -3.95% |
| 2009-09-23 | 11.45 | 11.64 | 10.57 | 10.64 | 175511 | 1943554 | -1.06 | -9.06% |
| 2009-09-22 | 11.71 | 12.28 | 11.68 | 11.70 | 225278 | 2698941 | 0.10 | 0.86% |
| 2009-09-21 | 11.41 | 11.78 | 11.20 | 11.60 | 140098 | 1618957 | 0.07 | 0.61% |
| 2009-09-18 | 11.72 | 11.94 | 11.46 | 11.53 | 197046 | 2305410 | -0.18 | -1.54% |
| 2009-09-17 | 11.60 | 11.95 | 11.57 | 11.71 | 172820 | 2028068 | 0.00 | 0.00% |
| 2009-09-16 | 12.00 | 12.00 | 11.42 | 11.71 | 234849 | 2753314 | -0.40 | -3.30% |
| 2009-09-15 | 12.18 | 12.49 | 12.00 | 12.11 | 266111 | 3236744 | -0.21 | -1.71% |
| 2009-09-14 | 12.04 | 12.99 | 11.81 | 12.32 | 414304 | 5146141 | 0.13 | 1.07% |
| 2009-09-11 | 11.20 | 12.40 | 11.20 | 12.19 | 344034 | 4046982 | 0.79 | 6.93% |
| 2009-09-10 | 11.75 | 11.90 | 11.08 | 11.40 | 298481 | 3430800 | -0.62 | -5.16% |
| 2009-09-09 | 11.89 | 12.67 | 11.51 | 12.02 | 393685 | 4759696 | -0.07 | -0.58% |
| 2009-09-08 | 12.20 | 12.39 | 11.51 | 12.09 | 545075 | 6531716 | 0.09 | 0.75% |
| N 2009-09-07 | 10.97 | 12.00 | 10.92 | 12.00 | 419822 | 4955060 | 1.08 | 9.89% |
| 2009-09-04 | 10.32 | 11.28 | 10.25 | 10.92 | 414163 | 4499739 | 0.44 | 4.20% |
| 2009-09-03 | 10.13 | 10.87 | 9.99 | 10.48 | 351393 | 3675752 | 0.21 | 2.04% |
| 2009-09-02 | 10.01 | 10.50 | 9.86 | 10.27 | 288242 | 2926210 | 0.06 | 0.59% |
| 2009-09-01 | 10.77 | 10.98 | 10.19 | 10.21 | 300730 | 3155202 | -0.79 | -7.18% |
| 2009-08-31 | 11.00 | 11.38 | 10.39 | 11.00 | 439533 | 4764503 | -0.46 | -4.01% |
| 2009-08-28 | 13.30 | 13.30 | 11.28 | 11.46 | 813220 | 9608808 | -1.07 | -8.54% |
| N 2009-08-27 | 12.53 | 12.53 | 12.53 | 12.53 | 62704 | 785681 | 1.14 | 10.01% |
| N 2009-08-26 | 11.00 | 11.39 | 10.85 | 11.39 | 126852 | 1415275 | 1.04 | 10.05% |
| 2009-08-24 | 9.95 | 10.35 | 9.70 | 10.35 | 401594 | 4088902 | 0.94 | 9.99% |
| N 2009-08-21 | 8.40 | 9.41 | 8.22 | 9.41 | 536450 | 4933386 | 0.86 | 10.06% |
| N 2009-08-20 | 8.13 | 8.69 | 7.52 | 8.55 | 360156 | 2859216 | 0.20 | 2.40% |
| 2009-08-19 | 8.42 | 8.71 | 8.17 | 8.35 | 513579 | 4348074 | 0.03 | 0.36% |
| N 2009-08-18 | 8.06 | 8.34 | 7.89 | 8.32 | 236552 | 1921529 | 0.35 | 4.39% |
| 2009-08-17 | 8.01 | 8.35 | 7.80 | 7.97 | 173487 | 1395663 | -0.26 | -3.16% |
| 2009-08-14 | 8.40 | 8.50 | 8.12 | 8.23 | 217805 | 1816001 | -0.17 | -2.02% |
| N 2009-08-13 | 8.09 | 8.40 | 7.94 | 8.40 | 154200 | 1275671 | 0.28 | 3.45% |
| 2009-08-12 | 8.29 | 8.35 | 7.90 | 8.12 | 90049 | 733318 | -0.17 | -2.05% |
| N 2009-08-11 | 8.24 | 8.37 | 8.19 | 8.29 | 99415 | 824990 | 0.11 | 1.34% |
| 2009-08-10 | 8.02 | 8.19 | 8.01 | 8.18 | 74077 | 600442 | 0.22 | 2.76% |
| N 2009-08-07 | 8.17 | 8.27 | 7.93 | 7.96 | 101323 | 821442 | -0.24 | -2.93% |
| 2009-08-06 | 8.24 | 8.34 | 8.08 | 8.20 | 96664 | 793639 | -0.09 | -1.09% |
| 2009-08-05 | 8.31 | 8.44 | 8.17 | 8.29 | 121775 | 1013534 | -0.01 | -0.12% |
| 2009-08-04 | 8.20 | 8.33 | 8.06 | 8.30 | 105454 | 864699 | 0.13 | 1.59% |
| 2009-08-03 | 8.01 | 8.18 | 7.97 | 8.17 | 65811 | 530766 | 0.17 | 2.12% |
| 2009-07-31 | 7.86 | 8.00 | 7.77 | 8.00 | 73916 | 584052 | 0.18 | 2.30% |
| 2009-07-30 | 7.85 | 7.93 | 7.60 | 7.82 | 68110 | 528777 | 0.04 | 0.51% |
| 2009-07-29 | 8.30 | 8.40 | 7.55 | 7.78 | 118329 | 961241 | -0.52 | -6.26% |
| 2009-07-28 | 8.24 | 8.32 | 8.15 | 8.30 | 81375 | 670145 | 0.05 | 0.61% |
| 2009-07-27 | 8.16 | 8.25 | 8.13 | 8.25 | 84427 | 691953 | 0.07 | 0.86% |
| 2009-07-24 | 8.35 | 8.42 | 8.02 | 8.18 | 98672 | 809922 | -0.20 | -2.39% |
| 2009-07-23 | 8.26 | 8.39 | 8.13 | 8.38 | 80439 | 662675 | 0.12 | 1.45% |
| 2009-07-22 | 8.31 | 8.39 | 8.20 | 8.26 | 117758 | 973564 | -0.04 | -0.48% |
| 2009-07-21 | 8.55 | 8.72 | 8.26 | 8.30 | 135320 | 1146012 | -0.35 | -4.05% |
| 2009-07-20 | 8.30 | 8.76 | 8.27 | 8.65 | 223331 | 1904423 | 0.38 | 4.59% |
| 2009-07-17 | 8.18 | 8.28 | 8.11 | 8.27 | 84373 | 691132 | 0.09 | 1.10% |
| 2009-07-16 | 8.39 | 8.42 | 8.17 | 8.18 | 75027 | 620367 | -0.18 | -2.15% |
| 2009-07-15 | 8.26 | 8.45 | 8.23 | 8.36 | 121327 | 1014287 | 0.10 | 1.21% |
| 2009-07-14 | 8.17 | 8.27 | 8.14 | 8.26 | 74932 | 615018 | 0.10 | 1.23% |
| 2009-07-13 | 8.22 | 8.30 | 8.06 | 8.16 | 91387 | 744949 | -0.06 | -0.73% |
| 2009-07-10 | 8.41 | 8.56 | 8.22 | 8.22 | 90017 | 752176 | -0.19 | -2.26% |
| N 2009-07-09 | 8.23 | 8.47 | 8.18 | 8.41 | 107936 | 896872 | 0.22 | 2.69% |
| N 2009-07-08 | 8.18 | 8.25 | 8.05 | 8.19 | 58186 | 473117 | 0.04 | 0.49% |
| 2009-07-07 | 8.13 | 8.31 | 8.08 | 8.15 | 80400 | 659348 | 0.02 | 0.25% |
| 2009-07-06 | 8.23 | 8.34 | 8.03 | 8.13 | 97768 | 794808 | -0.15 | -1.81% |
| 2009-07-03 | 8.33 | 8.57 | 8.22 | 8.28 | 108620 | 908845 | -0.17 | -2.01% |
| 2009-07-02 | 8.15 | 8.52 | 8.10 | 8.45 | 172912 | 1443767 | 0.32 | 3.94% |
| 2009-07-01 | 8.08 | 8.30 | 8.04 | 8.13 | 94602 | 769789 | 0.05 | 0.62% |
| 2009-06-30 | 8.19 | 8.34 | 8.02 | 8.08 | 113877 | 928635 | -0.19 | -2.30% |
| 2009-06-29 | 7.90 | 8.43 | 7.78 | 8.27 | 216125 | 1759780 | 0.38 | 4.82% |
| 2009-06-26 | 7.59 | 7.98 | 7.56 | 7.89 | 146358 | 1145264 | 0.35 | 4.64% |
| 2009-06-25 | 7.63 | 7.68 | 7.52 | 7.54 | 51390 | 389940 | -0.06 | -0.79% |
| 2009-06-24 | 7.60 | 7.65 | 7.56 | 7.60 | 59890 | 454666 | 0.02 | 0.26% |
| N 2009-06-23 | 7.57 | 7.68 | 7.51 | 7.58 | 81770 | 620905 | -0.27 | -3.44% |
| 2009-06-19 | 7.88 | 8.05 | 7.81 | 7.85 | 165950 | 1319837 | 0.02 | 0.26% |
| 2009-06-18 | 7.68 | 7.85 | 7.64 | 7.83 | 89870 | 696424 | 0.19 | 2.49% |
| 2009-06-17 | 7.52 | 7.69 | 7.45 | 7.64 | 48691 | 371013 | 0.13 | 1.73% |
| 2009-06-16 | 7.57 | 7.61 | 7.43 | 7.51 | 48974 | 367707 | -0.12 | -1.57% |
| 2009-06-15 | 7.57 | 7.67 | 7.49 | 7.63 | 34426 | 260565 | 0.06 | 0.79% |
| 2009-06-12 | 7.77 | 7.89 | 7.54 | 7.57 | 85646 | 664853 | -0.18 | -2.32% |
| N 2009-06-11 | 7.72 | 7.85 | 7.66 | 7.75 | 92103 | 716222 | 0.02 | 0.26% |
| 2009-06-10 | 7.60 | 7.74 | 7.55 | 7.73 | 62743 | 479658 | 0.12 | 1.58% |
| N 2009-06-09 | 7.54 | 7.61 | 7.43 | 7.61 | 50032 | 376243 | 0.05 | 0.66% |
| 2009-06-08 | 7.50 | 7.59 | 7.48 | 7.56 | 36853 | 277898 | 0.04 | 0.53% |
| N 2009-06-05 | 7.63 | 7.64 | 7.49 | 7.52 | 59598 | 449568 | -0.10 | -1.31% |
| N 2009-06-04 | 7.77 | 7.79 | 7.53 | 7.62 | 64808 | 495154 | -0.13 | -1.68% |
| 2009-06-03 | 7.76 | 7.77 | 7.69 | 7.75 | 57407 | 443752 | 0.01 | 0.13% |
| 2009-06-02 | 7.70 | 7.82 | 7.68 | 7.74 | 56187 | 436206 | 0.08 | 1.04% |
| 2009-06-01 | 7.62 | 7.67 | 7.56 | 7.66 | 45799 | 349298 | 0.09 | 1.19% |
| 2009-05-27 | 7.70 | 7.74 | 7.51 | 7.57 | 53250 | 404548 | -0.13 | -1.69% |
| N 2009-05-26 | 7.70 | 7.84 | 7.66 | 7.70 | 60468 | 469090 | 0.00 | 0.00% |
