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 | 10.30 | 10.63 | 10.20 | 10.40 | 210772 | 2201396 | 0.03 | 0.29% |
| 2009-11-26 | 11.10 | 11.12 | 10.29 | 10.37 | 364130 | 3890841 | -0.77 | -6.91% |
| 2009-11-25 | 10.91 | 11.26 | 10.68 | 11.14 | 350588 | 3851271 | 0.11 | 1.00% |
| 2009-11-24 | 12.37 | 12.45 | 11.03 | 11.03 | 551917 | 6442853 | -1.23 | -10.03% |
| 2009-11-23 | 11.96 | 12.39 | 11.88 | 12.26 | 363706 | 4434578 | 0.29 | 2.42% |
| 2009-11-20 | 12.11 | 12.22 | 11.88 | 11.97 | 319443 | 3839058 | -0.32 | -2.60% |
| 2009-11-19 | 12.12 | 12.57 | 11.96 | 12.29 | 459366 | 5658557 | 0.19 | 1.57% |
| 2009-11-18 | 12.05 | 12.19 | 11.85 | 12.10 | 306295 | 3678393 | -0.12 | -0.98% |
| 2009-11-17 | 12.02 | 12.43 | 11.70 | 12.22 | 436475 | 5256677 | 0.20 | 1.66% |
| 2009-11-16 | 11.94 | 12.39 | 11.77 | 12.02 | 565358 | 6830117 | 0.09 | 0.75% |
| 2009-11-13 | 11.77 | 12.02 | 11.56 | 11.93 | 427339 | 5038506 | 0.01 | 0.08% |
| 2009-11-12 | 12.27 | 12.35 | 11.74 | 11.92 | 496629 | 5984693 | -0.31 | -2.54% |
| 2009-11-11 | 12.10 | 12.64 | 11.92 | 12.23 | 546477 | 6706943 | -0.13 | -1.05% |
| 2009-11-10 | 12.38 | 12.98 | 12.00 | 12.36 | 1021346 | 12734676 | 0.19 | 1.56% |
| 2009-11-09 | 11.21 | 12.17 | 11.21 | 12.17 | 998831 | 11915759 | 1.11 | 10.04% |
| 2009-11-06 | 11.24 | 11.61 | 10.98 | 11.06 | 1107756 | 12611756 | 0.51 | 4.83% |
| 2009-11-05 | 9.76 | 10.55 | 9.63 | 10.55 | 469211 | 4840363 | 0.96 | 10.01% |
| 2009-11-04 | 9.74 | 9.88 | 9.36 | 9.59 | 328025 | 3152498 | 0.03 | 0.31% |
| 2009-11-03 | 9.75 | 9.84 | 9.43 | 9.56 | 528839 | 5105588 | -0.02 | -0.21% |
| 2009-11-02 | 8.87 | 9.58 | 8.87 | 9.58 | 489589 | 4586797 | 0.87 | 9.99% |
| 2009-10-30 | 9.09 | 9.09 | 8.55 | 8.71 | 185634 | 1627136 | -0.18 | -2.02% |
| 2009-10-29 | 9.05 | 9.23 | 8.80 | 8.89 | 217961 | 1964946 | -0.48 | -5.12% |
| 2009-10-28 | 8.75 | 9.38 | 8.58 | 9.37 | 293582 | 2638931 | 0.71 | 8.20% |
| 2009-10-27 | 8.57 | 8.85 | 8.36 | 8.66 | 185354 | 1604448 | 0.09 | 1.05% |
| 2009-10-26 | 8.68 | 8.76 | 8.48 | 8.57 | 82976 | 715456 | -0.10 | -1.15% |
| 2009-10-23 | 8.62 | 8.76 | 8.58 | 8.67 | 106056 | 919569 | 0.09 | 1.05% |
| 2009-10-22 | 8.60 | 8.71 | 8.46 | 8.58 | 87431 | 750323 | -0.08 | -0.92% |
| 2009-10-21 | 8.75 | 8.90 | 8.48 | 8.66 | 152275 | 1324420 | -0.02 | -0.23% |
| 2009-10-20 | 8.65 | 8.70 | 8.53 | 8.68 | 110471 | 953965 | 0.09 | 1.05% |
| 2009-10-19 | 8.52 | 8.67 | 8.45 | 8.59 | 110094 | 942464 | 0.10 | 1.18% |
| 2009-10-16 | 8.39 | 8.50 | 8.28 | 8.49 | 100232 | 843302 | 0.11 | 1.31% |
| 2009-10-14 | 8.37 | 8.55 | 8.31 | 8.38 | 98547 | 831048 | 0.03 | 0.36% |
| 2009-10-13 | 8.26 | 8.39 | 8.19 | 8.35 | 68130 | 564268 | 0.02 | 0.24% |
| 2009-10-12 | 8.28 | 8.51 | 8.11 | 8.33 | 98367 | 821439 | 0.08 | 0.97% |
| 2009-10-09 | 7.92 | 8.31 | 7.92 | 8.25 | 68879 | 561014 | 0.44 | 5.63% |
| 2009-09-30 | 7.86 | 7.99 | 7.79 | 7.81 | 61684 | 486172 | 0.02 | 0.26% |
| 2009-09-29 | 7.93 | 7.98 | 7.50 | 7.79 | 73865 | 569111 | -0.06 | -0.76% |
| 2009-09-28 | 8.30 | 8.42 | 7.80 | 7.85 | 67646 | 550937 | -0.38 | -4.62% |
| 2009-09-25 | 8.40 | 8.50 | 8.17 | 8.23 | 70073 | 580281 | -0.17 | -2.02% |
| 2009-09-24 | 8.33 | 8.60 | 8.10 | 8.40 | 96428 | 806774 | 0.03 | 0.36% |
| 2009-09-23 | 8.96 | 9.05 | 8.14 | 8.37 | 140304 | 1207302 | -0.59 | -6.58% |
| 2009-09-22 | 9.39 | 9.39 | 8.92 | 8.96 | 113975 | 1046780 | -0.42 | -4.48% |
| 2009-09-21 | 9.35 | 9.55 | 9.12 | 9.38 | 120660 | 1125376 | 0.05 | 0.54% |
| 2009-09-18 | 9.77 | 9.86 | 9.10 | 9.33 | 208250 | 1975560 | -0.46 | -4.70% |
| 2009-09-17 | 9.68 | 9.90 | 9.54 | 9.79 | 252626 | 2459280 | 0.06 | 0.62% |
| 2009-09-16 | 9.50 | 9.91 | 9.40 | 9.73 | 251810 | 2436624 | 0.11 | 1.14% |
| 2009-09-15 | 9.50 | 9.93 | 9.42 | 9.62 | 319370 | 3093041 | -0.05 | -0.52% |
| 2009-09-14 | 9.98 | 10.18 | 9.45 | 9.67 | 629792 | 6170532 | 0.19 | 2.00% |
| 2009-09-11 | 8.55 | 9.48 | 8.55 | 9.48 | 353822 | 3289915 | 0.86 | 9.98% |
| 2009-09-10 | 8.80 | 9.16 | 8.60 | 8.62 | 143139 | 1270250 | -0.17 | -1.93% |
| 2009-09-09 | 8.83 | 8.95 | 8.66 | 8.79 | 129440 | 1141632 | -0.04 | -0.45% |
| 2009-09-08 | 8.66 | 8.94 | 8.45 | 8.83 | 146942 | 1287707 | 0.13 | 1.49% |
| 2009-09-07 | 8.65 | 8.86 | 8.40 | 8.70 | 156101 | 1353715 | 0.18 | 2.11% |
| 2009-09-04 | 8.19 | 8.82 | 8.12 | 8.52 | 135912 | 1159881 | 0.29 | 3.52% |
| 2009-09-03 | 7.88 | 8.35 | 7.82 | 8.23 | 86569 | 703059 | 0.36 | 4.57% |
| 2009-09-02 | 7.79 | 7.98 | 7.60 | 7.87 | 54682 | 428512 | 0.08 | 1.03% |
| 2009-09-01 | 8.00 | 8.18 | 7.51 | 7.79 | 96975 | 761530 | -0.34 | -4.18% |
| 2009-08-31 | 8.40 | 8.80 | 7.85 | 8.13 | 144264 | 1227747 | -0.40 | -4.69% |
| 2009-08-28 | 8.89 | 8.98 | 8.52 | 8.53 | 105094 | 912739 | -0.46 | -5.12% |
| 2009-08-27 | 8.60 | 9.26 | 8.52 | 8.99 | 184246 | 1658499 | 0.24 | 2.74% |
| 2009-08-26 | 8.50 | 9.15 | 8.41 | 8.75 | 176850 | 1554001 | 0.06 | 0.69% |
| 2009-08-25 | 8.21 | 9.02 | 7.83 | 8.69 | 226228 | 1900607 | 0.40 | 4.83% |
| 2009-08-24 | 8.21 | 8.32 | 8.13 | 8.29 | 100960 | 831018 | -0.05 | -0.60% |
| 2009-08-21 | 7.73 | 8.42 | 7.63 | 8.34 | 154330 | 1244314 | 0.59 | 7.61% |
| 2009-08-20 | 7.56 | 7.78 | 7.46 | 7.75 | 86068 | 657903 | 0.22 | 2.92% |
| 2009-08-19 | 8.38 | 8.40 | 7.51 | 7.53 | 102712 | 803969 | -0.81 | -9.71% |
| 2009-08-18 | 8.21 | 8.40 | 8.10 | 8.34 | 66960 | 554004 | 0.14 | 1.71% |
| 2009-08-17 | 8.51 | 8.96 | 8.13 | 8.20 | 97276 | 837726 | -0.47 | -5.42% |
| 2009-08-14 | 9.42 | 9.48 | 8.64 | 8.67 | 128896 | 1154620 | -0.71 | -7.57% |
| 2009-08-13 | 9.49 | 9.56 | 9.21 | 9.38 | 86529 | 816542 | -0.01 | -0.11% |
| 2009-08-12 | 9.95 | 10.05 | 9.34 | 9.39 | 153527 | 1493655 | -0.68 | -6.75% |
| 2009-08-11 | 9.84 | 10.10 | 9.66 | 10.07 | 234431 | 2326049 | 0.30 | 3.07% |
| 2009-08-10 | 9.56 | 9.82 | 9.54 | 9.77 | 117562 | 1140257 | 0.27 | 2.84% |
| 2009-08-07 | 9.70 | 9.88 | 9.43 | 9.50 | 145420 | 1408583 | -0.26 | -2.66% |
| 2009-08-06 | 9.65 | 9.95 | 9.41 | 9.76 | 214586 | 2094517 | 0.11 | 1.14% |
| 2009-08-05 | 9.48 | 9.80 | 9.44 | 9.65 | 177292 | 1708577 | 0.21 | 2.23% |
| 2009-08-04 | 9.56 | 9.56 | 9.21 | 9.44 | 149401 | 1401126 | -0.11 | -1.15% |
| 2009-08-03 | 9.50 | 9.59 | 9.40 | 9.55 | 135119 | 1283869 | 0.06 | 0.63% |
| 2009-07-31 | 9.30 | 9.59 | 9.23 | 9.49 | 152107 | 1430507 | 0.23 | 2.48% |
| 2009-07-30 | 9.21 | 9.33 | 8.88 | 9.26 | 151048 | 1374782 | 0.09 | 0.98% |
| 2009-07-29 | 10.05 | 10.12 | 9.04 | 9.17 | 225600 | 2171733 | -0.87 | -8.66% |
| 2009-07-28 | 10.15 | 10.15 | 9.88 | 10.04 | 188170 | 1879727 | -0.14 | -1.38% |
| 2009-07-27 | 10.15 | 10.28 | 9.98 | 10.18 | 231325 | 2348477 | 0.23 | 2.31% |
| 2009-07-24 | 10.30 | 10.41 | 9.80 | 9.95 | 197020 | 1984829 | -0.29 | -2.83% |
| 2009-07-23 | 10.23 | 10.27 | 10.07 | 10.24 | 155954 | 1584285 | 0.01 | 0.10% |
| 2009-07-22 | 10.03 | 10.33 | 10.02 | 10.23 | 247268 | 2508025 | 0.03 | 0.29% |
| 2009-07-21 | 10.20 | 10.88 | 10.03 | 10.20 | 478234 | 4996436 | 0.18 | 1.80% |
| 2009-07-20 | 9.84 | 10.18 | 9.84 | 10.02 | 280964 | 2819327 | 0.24 | 2.45% |
| 2009-07-17 | 9.70 | 9.95 | 9.67 | 9.78 | 168228 | 1652440 | 0.06 | 0.62% |
| 2009-07-16 | 9.92 | 9.98 | 9.71 | 9.72 | 224436 | 2211829 | -0.11 | -1.12% |
| 2009-07-15 | 9.97 | 10.14 | 9.76 | 9.83 | 218432 | 2166018 | -0.05 | -0.51% |
| 2009-07-14 | 9.78 | 9.93 | 9.71 | 9.88 | 184982 | 1820695 | 0.11 | 1.13% |
| 2009-07-13 | 9.70 | 9.90 | 9.64 | 9.77 | 202228 | 1978504 | 0.12 | 1.24% |
| 2009-07-10 | 9.65 | 9.74 | 9.55 | 9.65 | 162425 | 1565989 | -0.10 | -1.03% |
| 2009-07-09 | 9.37 | 9.95 | 9.32 | 9.75 | 347153 | 3375816 | 0.37 | 3.94% |
| 2009-07-08 | 9.33 | 9.53 | 9.28 | 9.38 | 110865 | 1039114 | 0.01 | 0.11% |
| 2009-07-07 | 9.56 | 9.58 | 9.34 | 9.37 | 129072 | 1216748 | -0.23 | -2.40% |
| 2009-07-06 | 9.47 | 9.78 | 9.40 | 9.60 | 246393 | 2366320 | 0.15 | 1.59% |
| 2009-07-03 | 9.36 | 9.52 | 9.27 | 9.45 | 158744 | 1494780 | 0.04 | 0.42% |
| 2009-07-02 | 9.48 | 9.55 | 9.29 | 9.41 | 118927 | 1117989 | 0.00 | 0.00% |
| 2009-07-01 | 9.30 | 9.43 | 9.19 | 9.41 | 152126 | 1416344 | 0.29 | 3.18% |
| 2009-06-30 | 9.18 | 9.26 | 9.10 | 9.12 | 84502 | 773697 | -0.11 | -1.19% |
| 2009-06-29 | 9.21 | 9.25 | 9.14 | 9.23 | 80768 | 743212 | 0.02 | 0.22% |
| 2009-06-26 | 9.37 | 9.43 | 9.16 | 9.21 | 115905 | 1069303 | -0.16 | -1.71% |
| 2009-06-25 | 9.42 | 9.54 | 9.33 | 9.37 | 111950 | 1054252 | -0.05 | -0.53% |
| 2009-06-24 | 9.47 | 9.61 | 9.35 | 9.42 | 121096 | 1144701 | -0.07 | -0.74% |
| 2009-06-23 | 9.45 | 9.59 | 9.28 | 9.49 | 119544 | 1129724 | -0.05 | -0.52% |
| 2009-06-22 | 9.48 | 9.69 | 9.32 | 9.54 | 161659 | 1536847 | 0.11 | 1.17% |
| 2009-06-19 | 9.36 | 9.54 | 9.36 | 9.43 | 108655 | 1028503 | 0.04 | 0.43% |
| 2009-06-18 | 9.38 | 9.46 | 9.26 | 9.39 | 121440 | 1137025 | 0.08 | 0.86% |
| 2009-06-17 | 9.28 | 9.34 | 9.10 | 9.31 | 113076 | 1041641 | 0.03 | 0.32% |
| 2009-06-16 | 9.40 | 9.50 | 9.21 | 9.28 | 103447 | 966445 | -0.12 | -1.28% |
| 2009-06-15 | 9.30 | 9.48 | 9.28 | 9.40 | 64972 | 609351 | 0.02 | 0.21% |
| 2009-06-12 | 9.70 | 9.70 | 9.28 | 9.38 | 147178 | 1395520 | -0.40 | -4.09% |
| 2009-06-11 | 9.65 | 9.93 | 9.51 | 9.78 | 206030 | 2006943 | 0.12 | 1.24% |
| 2009-06-10 | 9.51 | 9.70 | 9.44 | 9.66 | 110605 | 1059778 | 0.17 | 1.79% |
| 2009-06-09 | 9.60 | 9.66 | 9.22 | 9.49 | 125603 | 1183438 | -0.11 | -1.15% |
| 2009-06-08 | 9.71 | 9.86 | 9.51 | 9.60 | 140811 | 1370070 | -0.01 | -0.10% |
| 2009-06-05 | 9.86 | 9.89 | 9.56 | 9.61 | 132736 | 1286804 | -0.24 | -2.44% |
| 2009-06-04 | 9.72 | 9.85 | 9.66 | 9.85 | 156445 | 1527740 | 0.12 | 1.23% |
| 2009-06-03 | 9.64 | 9.78 | 9.62 | 9.73 | 123088 | 1191587 | 0.06 | 0.62% |
| 2009-06-02 | 9.76 | 9.80 | 9.61 | 9.67 | 140836 | 1364543 | -0.10 | -1.02% |
| 2009-06-01 | 9.75 | 9.87 | 9.61 | 9.77 | 125035 | 1217968 | 0.09 | 0.93% |
