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 | 10.09 | 10.40 | 10.01 | 10.20 | 38037 | 388110 | 0.01 | 0.10% |
| 2009-11-26 | 10.75 | 10.75 | 10.17 | 10.19 | 60501 | 631309 | -0.57 | -5.30% |
| 2009-11-25 | 10.55 | 10.79 | 10.36 | 10.76 | 52794 | 559624 | 0.18 | 1.70% |
| 2009-11-24 | 11.18 | 11.25 | 10.53 | 10.58 | 92704 | 1014631 | -0.62 | -5.54% |
| 2009-11-23 | 11.29 | 11.29 | 11.00 | 11.20 | 73965 | 820915 | -0.03 | -0.27% |
| 2009-11-20 | 11.55 | 11.79 | 11.21 | 11.23 | 136856 | 1564520 | -0.16 | -1.41% |
| 2009-11-19 | 11.41 | 11.48 | 11.20 | 11.39 | 76296 | 863910 | -0.06 | -0.52% |
| 2009-11-18 | 11.11 | 11.48 | 11.08 | 11.45 | 121020 | 1368848 | 0.34 | 3.06% |
| 2009-11-17 | 11.20 | 11.38 | 11.03 | 11.11 | 71965 | 802700 | -0.09 | -0.80% |
| 2009-11-16 | 11.00 | 11.22 | 10.95 | 11.20 | 108738 | 1205333 | 0.29 | 2.66% |
| 2009-11-13 | 10.83 | 10.95 | 10.64 | 10.91 | 43282 | 468419 | 0.07 | 0.65% |
| 2009-11-12 | 10.98 | 10.98 | 10.83 | 10.84 | 43301 | 471720 | -0.06 | -0.55% |
| 2009-11-11 | 10.80 | 10.96 | 10.69 | 10.90 | 46397 | 501125 | 0.05 | 0.46% |
| 2009-11-10 | 11.05 | 11.14 | 10.84 | 10.85 | 52476 | 571666 | -0.12 | -1.09% |
| 2009-11-09 | 10.79 | 11.19 | 10.78 | 10.97 | 66228 | 729714 | 0.15 | 1.39% |
| 2009-11-06 | 10.96 | 11.02 | 10.81 | 10.82 | 58745 | 640135 | -0.10 | -0.92% |
| 2009-11-05 | 10.92 | 11.02 | 10.72 | 10.92 | 66522 | 722549 | 0.02 | 0.18% |
| 2009-11-04 | 11.14 | 11.29 | 10.80 | 10.90 | 108077 | 1187967 | -0.25 | -2.24% |
| 2009-11-03 | 10.60 | 11.35 | 10.42 | 11.15 | 155083 | 1691037 | 0.66 | 6.29% |
| 2009-11-02 | 10.05 | 10.55 | 9.82 | 10.49 | 61544 | 636044 | 0.42 | 4.17% |
| 2009-10-30 | 10.28 | 10.30 | 10.03 | 10.07 | 37326 | 379771 | 0.08 | 0.80% |
| 2009-10-29 | 10.16 | 10.16 | 9.98 | 9.99 | 36202 | 363686 | -0.30 | -2.92% |
| 2009-10-28 | 10.26 | 10.38 | 9.98 | 10.29 | 55834 | 568320 | -0.01 | -0.10% |
| 2009-10-27 | 10.55 | 10.59 | 10.30 | 10.30 | 52997 | 551719 | -0.38 | -3.56% |
| 2009-10-26 | 10.77 | 10.79 | 10.42 | 10.68 | 71066 | 749031 | 0.02 | 0.19% |
| 2009-10-23 | 10.81 | 11.00 | 10.54 | 10.66 | 91016 | 976615 | -0.11 | -1.02% |
| 2009-10-22 | 10.79 | 11.05 | 10.66 | 10.77 | 75997 | 822766 | 0.00 | 0.00% |
| 2009-10-21 | 11.00 | 11.29 | 10.61 | 10.77 | 141395 | 1541135 | -0.39 | -3.50% |
| 2009-10-20 | 10.40 | 11.32 | 10.22 | 11.16 | 234508 | 2531824 | 0.70 | 6.69% |
| 2009-10-19 | 9.58 | 10.53 | 9.41 | 10.46 | 193309 | 1958303 | 0.89 | 9.30% |
| 2009-10-16 | 9.23 | 9.58 | 9.07 | 9.57 | 85231 | 793261 | 0.41 | 4.48% |
| 2009-10-15 | 9.30 | 9.38 | 9.07 | 9.16 | 49269 | 451361 | 0.06 | 0.66% |
| 2009-10-14 | 8.91 | 9.18 | 8.87 | 9.10 | 61790 | 560717 | 0.23 | 2.59% |
| 2009-10-13 | 8.58 | 8.88 | 8.57 | 8.87 | 44917 | 393062 | 0.22 | 2.54% |
| 2009-10-12 | 8.75 | 8.75 | 8.55 | 8.65 | 40245 | 347175 | -0.09 | -1.03% |
| 2009-10-09 | 8.47 | 8.79 | 8.47 | 8.74 | 58487 | 504537 | 0.35 | 4.17% |
| 2009-09-30 | 8.48 | 8.61 | 8.32 | 8.39 | 56522 | 477788 | -0.09 | -1.06% |
| 2009-09-29 | 9.01 | 9.15 | 8.47 | 8.48 | 94406 | 808044 | -0.93 | -9.88% |
| 2009-09-28 | 9.41 | 9.80 | 9.41 | 9.41 | 147404 | 1403472 | -1.04 | -9.95% |
| N 2009-09-18 | 9.70 | 10.45 | 9.70 | 10.45 | 254974 | 2649591 | 0.95 | 10.00% |
| N 2009-09-17 | 9.28 | 9.55 | 9.28 | 9.50 | 57284 | 543256 | 0.18 | 1.93% |
| 2009-09-16 | 9.26 | 9.45 | 9.13 | 9.32 | 43318 | 402575 | 0.00 | 0.00% |
| 2009-09-15 | 9.15 | 9.48 | 9.15 | 9.32 | 67968 | 634949 | 0.21 | 2.31% |
| 2009-09-14 | 8.89 | 9.14 | 8.89 | 9.11 | 46322 | 419952 | 0.24 | 2.71% |
| 2009-09-11 | 8.71 | 8.97 | 8.70 | 8.87 | 30578 | 271016 | 0.13 | 1.49% |
| 2009-09-10 | 8.95 | 8.95 | 8.71 | 8.74 | 30803 | 271506 | -0.21 | -2.35% |
| 2009-09-09 | 9.05 | 9.10 | 8.80 | 8.95 | 32489 | 289773 | 0.01 | 0.11% |
| 2009-09-08 | 8.86 | 8.95 | 8.71 | 8.94 | 39441 | 349821 | 0.08 | 0.90% |
| 2009-09-07 | 8.85 | 8.99 | 8.76 | 8.86 | 33600 | 297996 | 0.04 | 0.45% |
| 2009-09-04 | 8.66 | 8.92 | 8.58 | 8.82 | 27852 | 244367 | 0.13 | 1.50% |
| 2009-09-03 | 8.30 | 8.72 | 8.18 | 8.69 | 29572 | 251704 | 0.40 | 4.83% |
| 2009-09-02 | 8.30 | 8.42 | 8.15 | 8.29 | 15659 | 129560 | -0.01 | -0.12% |
| 2009-09-01 | 8.25 | 8.57 | 8.11 | 8.30 | 18209 | 152837 | 0.00 | 0.00% |
| 2009-08-31 | 9.04 | 9.09 | 8.27 | 8.30 | 33618 | 291423 | -0.89 | -9.68% |
| 2009-08-28 | 9.37 | 9.39 | 9.02 | 9.19 | 38734 | 355890 | -0.21 | -2.23% |
| 2009-08-27 | 9.30 | 9.57 | 9.20 | 9.40 | 45655 | 430302 | 0.03 | 0.32% |
| 2009-08-26 | 8.99 | 9.48 | 8.83 | 9.37 | 53907 | 498533 | 0.34 | 3.77% |
| 2009-08-25 | 9.17 | 9.17 | 8.60 | 9.03 | 43091 | 381053 | -0.16 | -1.74% |
| 2009-08-24 | 9.25 | 9.28 | 9.03 | 9.19 | 33363 | 304934 | 0.02 | 0.22% |
| 2009-08-21 | 9.00 | 9.18 | 8.85 | 9.17 | 38143 | 344112 | 0.23 | 2.57% |
| 2009-08-20 | 8.66 | 8.95 | 8.66 | 8.94 | 34418 | 304576 | 0.29 | 3.35% |
| 2009-08-19 | 9.30 | 9.30 | 8.60 | 8.65 | 36427 | 325695 | -0.67 | -7.19% |
| N 2009-08-18 | 8.90 | 9.33 | 8.82 | 9.32 | 34129 | 310031 | 0.31 | 3.44% |
| N 2009-08-17 | 9.86 | 9.86 | 9.00 | 9.01 | 48953 | 457138 | -0.91 | -9.17% |
| N 2009-08-14 | 10.32 | 10.49 | 9.88 | 9.92 | 38987 | 393374 | -0.43 | -4.16% |
| 2009-08-13 | 10.33 | 10.49 | 10.22 | 10.35 | 34499 | 357860 | 0.05 | 0.48% |
| 2009-08-12 | 10.92 | 11.01 | 10.30 | 10.30 | 43891 | 462617 | -0.68 | -6.19% |
| 2009-08-11 | 11.00 | 11.08 | 10.81 | 10.98 | 29445 | 322333 | 0.02 | 0.18% |
| 2009-08-10 | 10.88 | 11.08 | 10.71 | 10.96 | 44168 | 480053 | 0.20 | 1.86% |
| 2009-08-07 | 11.37 | 11.55 | 10.66 | 10.76 | 77731 | 859836 | -0.60 | -5.28% |
| 2009-08-06 | 11.66 | 11.80 | 11.32 | 11.36 | 73076 | 842920 | -0.56 | -4.70% |
| 2009-08-05 | 11.79 | 12.01 | 11.31 | 11.92 | 150515 | 1775374 | 0.06 | 0.51% |
| 2009-08-04 | 11.60 | 11.93 | 11.18 | 11.86 | 171476 | 1988196 | 0.39 | 3.40% |
| 2009-08-03 | 11.25 | 11.49 | 11.17 | 11.47 | 195566 | 2223688 | 0.40 | 3.61% |
| 2009-07-31 | 10.31 | 11.15 | 10.25 | 11.07 | 162586 | 1756349 | 0.82 | 8.00% |
| 2009-07-30 | 10.16 | 10.38 | 9.85 | 10.25 | 68994 | 699824 | 0.15 | 1.49% |
| 2009-07-29 | 11.01 | 11.14 | 9.94 | 10.10 | 112396 | 1189925 | -0.94 | -8.51% |
| 2009-07-28 | 10.76 | 11.17 | 10.76 | 11.04 | 142045 | 1562285 | 0.32 | 2.98% |
| 2009-07-27 | 10.69 | 10.77 | 10.62 | 10.72 | 78112 | 835713 | 0.10 | 0.94% |
| 2009-07-24 | 10.75 | 10.86 | 10.30 | 10.62 | 80280 | 849669 | -0.10 | -0.93% |
| 2009-07-23 | 10.59 | 10.76 | 10.40 | 10.72 | 89022 | 947862 | 0.19 | 1.80% |
| 2009-07-22 | 10.33 | 10.55 | 10.30 | 10.53 | 62393 | 653102 | 0.18 | 1.74% |
| 2009-07-21 | 10.84 | 10.89 | 10.25 | 10.35 | 90767 | 956090 | -0.44 | -4.08% |
| 2009-07-20 | 10.60 | 10.89 | 10.59 | 10.79 | 103277 | 1110978 | 0.18 | 1.70% |
| 2009-07-17 | 10.50 | 10.80 | 10.26 | 10.61 | 102664 | 1078399 | 0.12 | 1.14% |
| N 2009-07-16 | 10.85 | 11.09 | 10.45 | 10.49 | 156112 | 1677603 | -0.25 | -2.33% |
| 2009-07-15 | 10.40 | 10.83 | 10.30 | 10.74 | 153656 | 1632496 | 0.35 | 3.37% |
| 2009-07-14 | 10.15 | 10.47 | 10.15 | 10.39 | 89571 | 925119 | 0.29 | 2.87% |
| 2009-07-13 | 10.10 | 10.18 | 10.05 | 10.10 | 50168 | 507162 | -0.01 | -0.10% |
| 2009-07-10 | 10.19 | 10.25 | 10.06 | 10.11 | 59260 | 601022 | -0.10 | -0.98% |
| 2009-07-09 | 10.18 | 10.24 | 9.98 | 10.21 | 66904 | 675642 | 0.07 | 0.69% |
| 2009-07-08 | 10.27 | 10.37 | 9.93 | 10.14 | 84040 | 848953 | -0.25 | -2.41% |
| 2009-07-07 | 10.19 | 10.74 | 10.17 | 10.39 | 145508 | 1526146 | 0.21 | 2.06% |
| 2009-07-06 | 10.05 | 10.23 | 10.00 | 10.18 | 95037 | 963300 | 0.13 | 1.29% |
| 2009-07-03 | 9.78 | 10.08 | 9.72 | 10.05 | 76146 | 757654 | 0.22 | 2.24% |
| 2009-07-02 | 9.91 | 10.05 | 9.70 | 9.83 | 74910 | 734764 | -0.05 | -0.51% |
| 2009-07-01 | 9.90 | 10.08 | 9.81 | 9.88 | 40730 | 405132 | -0.01 | -0.10% |
| 2009-06-30 | 10.15 | 10.17 | 9.82 | 9.89 | 47219 | 469394 | -0.21 | -2.08% |
| 2009-06-29 | 9.76 | 10.13 | 9.71 | 10.10 | 82143 | 816108 | 0.38 | 3.91% |
| 2009-06-26 | 9.73 | 9.80 | 9.62 | 9.72 | 28608 | 276938 | 0.00 | 0.00% |
| 2009-06-25 | 9.65 | 9.87 | 9.65 | 9.72 | 40060 | 391541 | 0.09 | 0.94% |
| 2009-06-24 | 9.57 | 9.67 | 9.55 | 9.63 | 32446 | 312070 | 0.08 | 0.84% |
| 2009-06-23 | 9.50 | 9.70 | 9.46 | 9.55 | 28733 | 274892 | -0.12 | -1.24% |
| 2009-06-22 | 9.75 | 9.85 | 9.58 | 9.67 | 47086 | 458131 | -0.04 | -0.41% |
| 2009-06-19 | 9.87 | 9.88 | 9.67 | 9.71 | 43298 | 422281 | -0.15 | -1.52% |
| 2009-06-18 | 9.75 | 9.88 | 9.70 | 9.86 | 44706 | 438187 | 0.11 | 1.13% |
| 2009-06-17 | 9.72 | 9.77 | 9.56 | 9.75 | 27491 | 265680 | 0.12 | 1.25% |
| 2009-06-16 | 9.60 | 9.78 | 9.48 | 9.63 | 21381 | 206125 | -0.05 | -0.52% |
| 2009-06-15 | 9.54 | 9.70 | 9.45 | 9.68 | 30661 | 294538 | 0.16 | 1.68% |
| 2009-06-12 | 9.96 | 9.96 | 9.39 | 9.52 | 41231 | 397588 | -0.49 | -4.89% |
| 2009-06-11 | 10.02 | 10.14 | 9.94 | 10.01 | 36494 | 365990 | 0.00 | 0.00% |
| 2009-06-10 | 10.05 | 10.05 | 9.89 | 10.01 | 42648 | 425218 | 0.03 | 0.30% |
| 2009-06-09 | 10.25 | 10.26 | 9.73 | 9.98 | 63184 | 629396 | -0.25 | -2.44% |
| 2009-06-08 | 10.38 | 10.40 | 10.14 | 10.23 | 57749 | 591768 | -0.34 | -3.22% |
| 2009-06-04 | 10.28 | 10.59 | 10.14 | 10.57 | 92939 | 960223 | 0.18 | 1.73% |
| 2009-06-03 | 10.49 | 10.49 | 10.15 | 10.39 | 77103 | 793623 | -0.05 | -0.48% |
| 2009-06-02 | 10.45 | 10.76 | 10.36 | 10.44 | 93965 | 988291 | 0.11 | 1.06% |
| 2009-06-01 | 10.43 | 10.45 | 10.23 | 10.33 | 80166 | 827331 | 0.12 | 1.18% |
