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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 11.13 | 11.51 | 10.93 | 11.44 | 96300 | 1079339 | 0.19 | 1.69% |
| 2009-11-24 | 11.88 | 11.95 | 11.18 | 11.25 | 100713 | 1174415 | -0.59 | -4.98% |
| 2009-11-23 | 11.76 | 11.86 | 11.61 | 11.84 | 94466 | 1109257 | -0.01 | -0.08% |
| 2009-11-20 | 11.75 | 12.08 | 11.70 | 11.85 | 128581 | 1529273 | 0.10 | 0.85% |
| 2009-11-19 | 11.79 | 11.79 | 11.58 | 11.75 | 118600 | 1385305 | -0.02 | -0.17% |
| 2009-11-18 | 11.79 | 11.94 | 11.59 | 11.77 | 174039 | 2040366 | -0.34 | -2.81% |
| 2009-11-17 | 12.99 | 12.99 | 11.98 | 12.11 | 368840 | 4619547 | 0.30 | 2.54% |
| 2009-10-19 | 11.20 | 11.81 | 10.71 | 11.81 | 161618 | 1872447 | 1.07 | 9.96% |
| 2009-10-16 | 10.89 | 10.89 | 10.55 | 10.74 | 39672 | 422679 | -0.05 | -0.46% |
| 2009-10-15 | 10.40 | 11.00 | 10.40 | 10.79 | 64884 | 693690 | 0.43 | 4.15% |
| 2009-10-14 | 10.44 | 10.52 | 10.30 | 10.36 | 38778 | 403058 | 0.15 | 1.47% |
| 2009-10-13 | 10.14 | 10.28 | 10.05 | 10.21 | 20782 | 211004 | 0.12 | 1.19% |
| 2009-10-12 | 10.10 | 10.34 | 9.95 | 10.09 | 34513 | 350205 | 0.05 | 0.50% |
| 2009-10-09 | 9.59 | 10.07 | 9.50 | 10.04 | 38461 | 377416 | 0.66 | 7.04% |
| 2009-09-30 | 9.60 | 9.68 | 9.30 | 9.38 | 34682 | 329910 | -0.11 | -1.16% |
| 2009-09-29 | 9.88 | 9.99 | 9.20 | 9.49 | 36974 | 351250 | -0.37 | -3.75% |
| 2009-09-28 | 10.31 | 10.50 | 9.75 | 9.86 | 35964 | 363964 | -0.43 | -4.18% |
| 2009-09-25 | 10.39 | 10.57 | 10.25 | 10.29 | 33526 | 349648 | -0.05 | -0.48% |
| 2009-09-24 | 10.50 | 10.70 | 10.05 | 10.34 | 66217 | 685294 | -0.40 | -3.72% |
| 2009-09-23 | 11.04 | 11.32 | 10.65 | 10.74 | 92145 | 1004258 | -0.25 | -2.27% |
| 2009-09-22 | 11.60 | 12.05 | 10.90 | 10.99 | 141802 | 1649193 | -0.85 | -7.18% |
| 2009-09-21 | 11.02 | 12.00 | 10.55 | 11.84 | 172897 | 1968064 | 0.57 | 5.06% |
| 2009-09-18 | 11.84 | 11.97 | 11.20 | 11.27 | 181221 | 2098261 | -0.43 | -3.67% |
| 2009-09-17 | 11.00 | 11.98 | 10.99 | 11.70 | 179507 | 2078812 | 0.72 | 6.56% |
| 2009-09-16 | 10.62 | 11.21 | 10.53 | 10.98 | 125239 | 1369075 | 0.20 | 1.85% |
| 2009-09-15 | 10.62 | 11.24 | 10.51 | 10.78 | 128087 | 1398983 | 0.17 | 1.60% |
| 2009-09-14 | 10.30 | 10.78 | 10.25 | 10.61 | 89188 | 942629 | 0.32 | 3.11% |
| 2009-09-11 | 10.18 | 10.43 | 10.12 | 10.29 | 63029 | 649798 | 0.00 | 0.00% |
| 2009-09-10 | 10.09 | 10.48 | 10.00 | 10.29 | 95259 | 978463 | 0.16 | 1.58% |
| 2009-09-09 | 10.13 | 10.24 | 9.93 | 10.13 | 56175 | 567379 | -0.09 | -0.88% |
| 2009-09-08 | 9.90 | 10.25 | 9.71 | 10.22 | 83316 | 836346 | 0.22 | 2.20% |
| 2009-09-07 | 10.09 | 10.16 | 9.90 | 10.00 | 84478 | 845671 | -0.03 | -0.30% |
| 2009-09-04 | 9.70 | 10.10 | 9.59 | 10.03 | 78993 | 782664 | 0.30 | 3.08% |
| 2009-09-03 | 9.38 | 9.78 | 9.11 | 9.73 | 63369 | 601572 | 0.48 | 5.19% |
| 2009-09-02 | 9.35 | 9.45 | 9.01 | 9.25 | 44317 | 409170 | -0.10 | -1.07% |
| 2009-09-01 | 9.41 | 9.82 | 9.25 | 9.35 | 54485 | 519748 | -0.20 | -2.09% |
| 2009-08-31 | 10.45 | 10.46 | 9.55 | 9.55 | 55097 | 546993 | -1.06 | -9.99% |
| 2009-08-28 | 11.27 | 11.39 | 10.60 | 10.61 | 84694 | 919987 | -0.51 | -4.59% |
| 2009-08-27 | 10.77 | 11.24 | 10.65 | 11.12 | 120642 | 1326483 | 0.47 | 4.41% |
| 2009-08-26 | 10.13 | 10.76 | 9.98 | 10.65 | 83632 | 877988 | 0.50 | 4.93% |
| 2009-08-25 | 10.79 | 10.79 | 9.76 | 10.15 | 91860 | 936378 | -0.64 | -5.93% |
| 2009-08-24 | 10.58 | 10.98 | 10.51 | 10.79 | 127078 | 1369449 | 0.17 | 1.60% |
| N 2009-08-21 | 10.51 | 10.74 | 10.30 | 10.62 | 128553 | 1351795 | -0.08 | -0.75% |
| 2009-08-20 | 10.50 | 11.45 | 10.45 | 10.70 | 128235 | 1355657 | 0.29 | 2.79% |
| 2009-08-19 | 11.25 | 11.33 | 10.27 | 10.41 | 82579 | 879115 | -0.88 | -7.79% |
| 2009-08-18 | 11.00 | 11.45 | 10.70 | 11.29 | 73816 | 830170 | 0.19 | 1.71% |
| 2009-08-17 | 12.00 | 12.00 | 10.95 | 11.10 | 69910 | 790399 | -1.01 | -8.34% |
| 2009-08-14 | 12.68 | 13.30 | 12.10 | 12.11 | 156126 | 1959239 | -0.49 | -3.89% |
| 2009-08-13 | 12.60 | 12.70 | 12.01 | 12.60 | 81822 | 1010098 | 0.09 | 0.72% |
| 2009-08-12 | 13.02 | 13.41 | 12.50 | 12.51 | 108038 | 1405534 | -0.64 | -4.87% |
| 2009-08-11 | 12.70 | 13.25 | 12.55 | 13.15 | 45727 | 587341 | 0.57 | 4.53% |
| 2009-08-10 | 12.88 | 12.90 | 12.38 | 12.58 | 50465 | 635059 | -0.26 | -2.02% |
| 2009-08-07 | 13.75 | 13.99 | 12.81 | 12.84 | 100996 | 1350149 | -0.91 | -6.62% |
| 2009-08-06 | 13.71 | 14.03 | 13.55 | 13.75 | 182729 | 2529084 | 0.00 | 0.00% |
| 2009-08-05 | 13.75 | 13.91 | 13.36 | 13.75 | 147688 | 2026176 | 0.11 | 0.81% |
| 2009-08-04 | 13.45 | 13.70 | 13.20 | 13.64 | 115075 | 1553698 | 0.13 | 0.96% |
| 2009-08-03 | 12.79 | 13.58 | 12.53 | 13.51 | 109608 | 1439094 | 0.72 | 5.63% |
| 2009-07-31 | 12.61 | 12.84 | 12.50 | 12.79 | 58908 | 747052 | 0.01 | 0.08% |
| 2009-07-30 | 12.15 | 12.84 | 12.12 | 12.78 | 79707 | 994763 | 0.65 | 5.36% |
| 2009-07-29 | 13.21 | 13.48 | 11.96 | 12.13 | 69579 | 894166 | -1.16 | -8.73% |
| 2009-07-28 | 13.40 | 13.40 | 13.15 | 13.29 | 63910 | 848595 | -0.09 | -0.67% |
| 2009-07-27 | 13.29 | 13.50 | 13.18 | 13.38 | 45773 | 610262 | 0.12 | 0.91% |
| 2009-07-24 | 13.66 | 13.66 | 13.10 | 13.26 | 53036 | 707713 | -0.33 | -2.43% |
| 2009-07-23 | 13.38 | 13.68 | 13.35 | 13.59 | 54434 | 735862 | 0.22 | 1.65% |
| 2009-07-22 | 13.29 | 13.50 | 13.20 | 13.37 | 57789 | 769096 | 0.11 | 0.83% |
| 2009-07-21 | 13.98 | 13.98 | 13.22 | 13.26 | 91633 | 1244616 | -0.77 | -5.49% |
| 2009-07-20 | 14.04 | 14.39 | 13.84 | 14.03 | 109010 | 1534427 | -0.01 | -0.07% |
| 2009-07-17 | 13.50 | 14.10 | 13.41 | 14.04 | 182015 | 2524567 | 0.44 | 3.23% |
| 2009-07-16 | 13.20 | 13.70 | 13.05 | 13.60 | 137461 | 1842887 | 0.40 | 3.03% |
| 2009-07-15 | 13.43 | 13.46 | 13.13 | 13.20 | 73667 | 976192 | -0.19 | -1.42% |
| 2009-07-14 | 13.33 | 13.44 | 13.19 | 13.39 | 59717 | 793691 | 0.07 | 0.53% |
| 2009-07-13 | 13.48 | 13.60 | 13.26 | 13.32 | 67169 | 900369 | -0.24 | -1.77% |
| 2009-07-10 | 13.08 | 13.65 | 12.93 | 13.56 | 107485 | 1424166 | 0.55 | 4.23% |
| 2009-07-09 | 12.75 | 13.06 | 12.73 | 13.01 | 66802 | 862999 | 0.20 | 1.56% |
| 2009-07-08 | 12.90 | 12.97 | 12.55 | 12.81 | 49240 | 628247 | -0.15 | -1.16% |
| 2009-07-07 | 12.71 | 13.08 | 12.52 | 12.96 | 75733 | 977355 | 0.25 | 1.97% |
| 2009-07-06 | 12.80 | 12.81 | 12.38 | 12.71 | 68709 | 864581 | -0.13 | -1.01% |
| 2009-07-03 | 13.00 | 13.00 | 12.79 | 12.84 | 54005 | 694258 | -0.21 | -1.61% |
| 2009-07-02 | 13.00 | 13.28 | 12.85 | 13.05 | 56895 | 742382 | 0.00 | 0.00% |
| 2009-07-01 | 12.92 | 13.14 | 12.80 | 13.05 | 58033 | 751152 | 0.12 | 0.93% |
| 2009-06-30 | 13.35 | 13.74 | 12.88 | 12.93 | 61185 | 815354 | -0.57 | -4.22% |
| 2009-06-29 | 13.70 | 13.76 | 13.28 | 13.50 | 54772 | 740001 | -0.05 | -0.37% |
| 2009-06-26 | 13.90 | 13.96 | 13.41 | 13.55 | 37623 | 510440 | -0.26 | -1.88% |
| 2009-06-25 | 13.70 | 14.10 | 13.50 | 13.81 | 53890 | 746102 | 0.21 | 1.54% |
| 2009-06-24 | 13.60 | 13.77 | 13.33 | 13.60 | 60055 | 815189 | -0.12 | -0.88% |
| 2009-06-23 | 13.84 | 14.12 | 13.31 | 13.72 | 74789 | 1024137 | -0.38 | -2.69% |
| 2009-06-22 | 14.60 | 14.78 | 14.00 | 14.10 | 78102 | 1126309 | -0.46 | -3.16% |
| 2009-06-19 | 13.91 | 14.80 | 13.78 | 14.56 | 130903 | 1873907 | 0.56 | 4.00% |
| 2009-06-18 | 14.10 | 14.85 | 13.88 | 14.00 | 153645 | 2187600 | -0.26 | -1.82% |
| 2009-06-17 | 13.08 | 14.29 | 13.02 | 14.26 | 154400 | 2127796 | 1.17 | 8.94% |
| 2009-06-16 | 12.99 | 13.35 | 12.73 | 13.09 | 65346 | 853281 | -0.11 | -0.83% |
| 2009-06-15 | 12.60 | 13.34 | 12.41 | 13.20 | 78699 | 1019995 | 0.55 | 4.35% |
| 2009-06-12 | 12.38 | 12.87 | 12.10 | 12.65 | 77217 | 968327 | 0.28 | 2.26% |
| 2009-06-11 | 12.90 | 13.00 | 12.18 | 12.37 | 69579 | 876723 | -0.51 | -3.96% |
| 2009-06-10 | 12.79 | 12.95 | 12.49 | 12.88 | 85851 | 1089422 | -0.10 | -0.77% |
| 2009-06-09 | 13.28 | 13.68 | 12.75 | 12.98 | 114010 | 1498157 | -0.31 | -2.33% |
| 2009-06-08 | 12.90 | 13.70 | 12.71 | 13.29 | 100957 | 1340116 | 0.35 | 2.71% |
| 2009-06-05 | 12.94 | 13.76 | 12.56 | 12.94 | 164731 | 2156738 | 0.01 | 0.08% |
| 2009-06-04 | 12.48 | 13.54 | 12.30 | 12.93 | 202338 | 2607393 | 0.32 | 2.54% |
| 2009-06-03 | 11.48 | 12.63 | 11.31 | 12.61 | 268818 | 3306892 | 1.13 | 9.84% |
| 2009-06-02 | 11.10 | 11.70 | 11.05 | 11.48 | 87862 | 1002537 | 0.30 | 2.68% |
| 2009-06-01 | 10.85 | 11.29 | 10.84 | 11.18 | 42519 | 474286 | 0.34 | 3.14% |
| 2009-05-27 | 11.03 | 11.13 | 10.78 | 10.84 | 26769 | 291596 | -0.19 | -1.72% |
| 2009-05-26 | 10.94 | 11.30 | 10.92 | 11.03 | 34857 | 388052 | 0.10 | 0.92% |
