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 | 13.81 | 14.60 | 13.40 | 13.72 | 469932 | 6592423 | -0.40 | -2.83% |
| 2009-11-26 | 15.21 | 15.22 | 13.99 | 14.12 | 798884 | 11485437 | -1.09 | -7.17% |
| 2009-11-25 | 13.73 | 15.21 | 13.73 | 15.21 | 654102 | 9518465 | 1.38 | 9.98% |
| 2009-11-24 | 14.80 | 15.30 | 13.61 | 13.83 | 963468 | 14030208 | -0.42 | -2.95% |
| 2009-11-23 | 12.95 | 14.25 | 12.90 | 14.25 | 747529 | 10212191 | 1.30 | 10.04% |
| 2009-11-20 | 13.00 | 13.03 | 12.78 | 12.95 | 118464 | 1530471 | -0.04 | -0.31% |
| 2009-11-19 | 12.93 | 13.10 | 12.82 | 12.99 | 148066 | 1921852 | 0.05 | 0.39% |
| 2009-11-18 | 13.20 | 13.20 | 12.78 | 12.94 | 185267 | 2400145 | -0.23 | -1.75% |
| 2009-11-17 | 13.32 | 13.32 | 13.06 | 13.17 | 210475 | 2765434 | -0.16 | -1.20% |
| 2009-11-16 | 13.31 | 13.50 | 13.08 | 13.33 | 256593 | 3396251 | 0.10 | 0.76% |
| 2009-11-13 | 13.16 | 13.30 | 12.89 | 13.23 | 136071 | 1788337 | 0.08 | 0.61% |
| 2009-11-12 | 12.62 | 13.16 | 12.62 | 13.15 | 176804 | 2303091 | 0.53 | 4.20% |
| 2009-11-11 | 12.72 | 12.75 | 12.40 | 12.62 | 130475 | 1640676 | -0.14 | -1.10% |
| 2009-11-10 | 12.88 | 12.96 | 12.63 | 12.76 | 125986 | 1609747 | -0.13 | -1.01% |
| 2009-11-09 | 13.00 | 13.01 | 12.61 | 12.89 | 111078 | 1421325 | -0.11 | -0.85% |
| 2009-11-06 | 12.95 | 13.09 | 12.71 | 13.00 | 186926 | 2407019 | 0.01 | 0.08% |
| 2009-11-05 | 12.96 | 13.00 | 12.56 | 12.99 | 191429 | 2440538 | 0.00 | 0.00% |
| 2009-11-04 | 13.46 | 13.50 | 12.83 | 12.99 | 188616 | 2467614 | -0.47 | -3.49% |
| 2009-11-03 | 13.16 | 13.66 | 13.08 | 13.46 | 126924 | 1701958 | 0.20 | 1.51% |
| 2009-11-02 | 12.50 | 13.28 | 12.30 | 13.26 | 146362 | 1901384 | 0.49 | 3.84% |
| 2009-10-30 | 12.83 | 13.03 | 12.41 | 12.77 | 174977 | 2245466 | 0.13 | 1.03% |
| 2009-10-29 | 12.32 | 13.10 | 12.18 | 12.64 | 258018 | 3302971 | 0.04 | 0.32% |
| 2009-10-28 | 12.20 | 12.68 | 11.78 | 12.60 | 211196 | 2604101 | 0.40 | 3.28% |
| 2009-10-27 | 11.71 | 12.85 | 11.60 | 12.20 | 353376 | 4334899 | 0.49 | 4.18% |
| 2009-10-26 | 11.32 | 11.82 | 11.32 | 11.71 | 251966 | 2937544 | 0.41 | 3.63% |
| 2009-10-23 | 11.19 | 11.50 | 11.15 | 11.30 | 137834 | 1568879 | 0.11 | 0.98% |
| 2009-10-22 | 11.10 | 11.29 | 11.07 | 11.19 | 105194 | 1177281 | 0.02 | 0.18% |
| 2009-10-21 | 11.51 | 11.75 | 11.13 | 11.17 | 177056 | 2034254 | -0.37 | -3.21% |
| 2009-10-20 | 11.25 | 11.56 | 11.24 | 11.54 | 193751 | 2213788 | 0.33 | 2.94% |
| 2009-10-19 | 11.18 | 11.30 | 10.95 | 11.21 | 126551 | 1416056 | 0.16 | 1.45% |
| 2009-10-16 | 11.28 | 11.34 | 10.89 | 11.05 | 79873 | 882507 | -0.16 | -1.43% |
| 2009-10-15 | 10.94 | 11.31 | 10.94 | 11.21 | 166436 | 1849643 | 0.25 | 2.28% |
| 2009-10-14 | 10.93 | 11.35 | 10.81 | 10.96 | 220959 | 2461111 | 0.07 | 0.64% |
| 2009-10-13 | 10.70 | 11.07 | 10.70 | 10.89 | 78697 | 861663 | 0.05 | 0.46% |
| 2009-10-12 | 10.69 | 11.06 | 10.67 | 10.84 | 193079 | 2112851 | 0.24 | 2.26% |
| 2009-10-09 | 10.39 | 10.75 | 10.39 | 10.60 | 108851 | 1153501 | 0.39 | 3.82% |
| 2009-09-30 | 10.17 | 10.41 | 10.00 | 10.21 | 92822 | 946381 | 0.14 | 1.39% |
| 2009-09-29 | 10.00 | 10.16 | 9.67 | 10.07 | 105819 | 1051969 | 0.08 | 0.80% |
| 2009-09-28 | 10.33 | 10.47 | 9.89 | 9.99 | 53425 | 541304 | -0.32 | -3.10% |
| 2009-09-25 | 10.47 | 10.50 | 10.10 | 10.31 | 67755 | 702310 | -0.16 | -1.53% |
| 2009-09-24 | 10.67 | 10.72 | 9.95 | 10.47 | 194746 | 2007012 | -0.21 | -1.97% |
| 2009-09-23 | 11.08 | 11.28 | 10.50 | 10.68 | 127854 | 1382630 | -0.52 | -4.64% |
| 2009-09-22 | 11.40 | 11.68 | 11.15 | 11.20 | 130450 | 1490624 | -0.12 | -1.06% |
| 2009-09-21 | 11.00 | 11.35 | 10.80 | 11.32 | 110168 | 1225040 | 0.24 | 2.17% |
| 2009-09-18 | 11.49 | 11.69 | 10.97 | 11.08 | 170720 | 1927099 | -0.46 | -3.99% |
| N 2009-09-17 | 11.11 | 11.86 | 11.10 | 11.54 | 209078 | 2409930 | 0.44 | 3.96% |
| N 2009-09-16 | 11.32 | 11.37 | 10.87 | 11.10 | 173929 | 1928406 | -0.19 | -1.68% |
| 2009-09-15 | 10.93 | 11.31 | 10.77 | 11.29 | 244351 | 2698475 | 0.29 | 2.64% |
| 2009-09-14 | 11.11 | 11.18 | 10.70 | 11.00 | 321779 | 3507160 | -0.11 | -0.99% |
| N 2009-09-11 | 10.89 | 11.20 | 10.86 | 11.11 | 99119 | 1100419 | 0.18 | 1.65% |
| N 2009-09-10 | 11.07 | 11.30 | 10.91 | 10.93 | 116091 | 1289590 | -0.34 | -3.02% |
| N 2009-09-09 | 11.35 | 11.35 | 10.88 | 11.27 | 176729 | 1977858 | 0.24 | 2.18% |
| N 2009-09-08 | 10.37 | 11.21 | 10.07 | 11.03 | 232662 | 2530602 | 0.66 | 6.37% |
| 2009-09-07 | 10.33 | 10.56 | 10.26 | 10.37 | 168049 | 1755038 | 0.14 | 1.37% |
| N 2009-09-04 | 10.16 | 10.37 | 9.97 | 10.23 | 127224 | 1295890 | 0.10 | 0.99% |
| 2009-09-03 | 9.50 | 10.19 | 9.50 | 10.13 | 128487 | 1279428 | 0.68 | 7.20% |
| 2009-09-02 | 9.11 | 9.56 | 9.01 | 9.45 | 109782 | 1028669 | 0.24 | 2.61% |
| 2009-09-01 | 9.60 | 9.80 | 9.00 | 9.21 | 200019 | 1867127 | -0.47 | -4.86% |
| 2009-08-31 | 10.69 | 10.69 | 9.68 | 9.68 | 188909 | 1878014 | -1.08 | -10.04% |
| N 2009-08-28 | 11.21 | 11.31 | 10.75 | 10.76 | 101103 | 1099451 | -0.46 | -4.10% |
| 2009-08-27 | 11.30 | 11.63 | 11.09 | 11.22 | 175639 | 2000296 | -0.13 | -1.15% |
| 2009-08-26 | 10.50 | 11.50 | 10.36 | 11.35 | 235535 | 2640154 | 0.57 | 5.29% |
| 2009-08-25 | 11.05 | 11.05 | 10.00 | 10.78 | 261214 | 2798659 | -0.30 | -2.71% |
| 2009-08-24 | 10.80 | 11.12 | 10.50 | 11.08 | 181851 | 1981234 | 0.28 | 2.59% |
| 2009-08-21 | 10.69 | 10.88 | 10.46 | 10.80 | 226781 | 2431639 | 0.13 | 1.22% |
| N 2009-08-20 | 10.31 | 10.73 | 10.08 | 10.67 | 234188 | 2459159 | 0.26 | 2.50% |
| N 2009-08-19 | 10.08 | 10.45 | 9.81 | 10.41 | 287203 | 2920698 | 0.35 | 3.48% |
| N 2009-08-18 | 9.66 | 10.17 | 9.48 | 10.06 | 215217 | 2107113 | 0.46 | 4.79% |
| N 2009-08-17 | 9.90 | 10.20 | 9.49 | 9.60 | 194043 | 1900646 | -0.36 | -3.61% |
| 2009-08-14 | 10.45 | 10.45 | 9.81 | 9.96 | 133197 | 1343512 | -0.49 | -4.69% |
| 2009-08-13 | 10.16 | 10.50 | 10.05 | 10.45 | 201286 | 2067037 | 0.37 | 3.67% |
| 2009-08-12 | 11.13 | 11.26 | 10.05 | 10.08 | 250060 | 2628314 | -1.08 | -9.68% |
| 2009-08-11 | 11.29 | 11.45 | 10.90 | 11.16 | 113522 | 1263036 | -0.13 | -1.15% |
| 2009-08-10 | 11.61 | 11.80 | 11.00 | 11.29 | 162434 | 1845285 | -0.08 | -0.70% |
| N 2009-08-07 | 12.18 | 12.35 | 11.15 | 11.37 | 210815 | 2479541 | -0.88 | -7.18% |
| N 2009-08-06 | 11.90 | 12.50 | 11.50 | 12.25 | 211702 | 2567917 | 0.21 | 1.74% |
| N 2009-08-05 | 11.95 | 12.38 | 11.32 | 12.04 | 219438 | 2622608 | 0.10 | 0.84% |
| N 2009-08-04 | 11.60 | 12.46 | 11.60 | 11.94 | 385106 | 4642201 | 0.37 | 3.20% |
| 2009-08-03 | 10.56 | 11.57 | 10.56 | 11.57 | 360457 | 4055160 | 1.05 | 9.98% |
| 2009-07-31 | 10.41 | 10.60 | 10.15 | 10.52 | 163485 | 1697374 | 0.12 | 1.15% |
| 2009-07-30 | 10.49 | 10.70 | 10.01 | 10.40 | 171976 | 1788899 | -0.06 | -0.57% |
| 2009-07-29 | 10.95 | 10.98 | 9.87 | 10.46 | 248902 | 2613617 | -0.51 | -4.65% |
| N 2009-07-28 | 11.06 | 11.14 | 10.83 | 10.97 | 149336 | 1635746 | -0.07 | -0.63% |
| 2009-07-27 | 10.78 | 11.05 | 10.70 | 11.04 | 234965 | 2563904 | 0.26 | 2.41% |
| N 2009-07-24 | 10.58 | 11.07 | 10.57 | 10.78 | 300010 | 3247947 | 0.24 | 2.28% |
| N 2009-07-23 | 10.80 | 10.81 | 10.42 | 10.54 | 195140 | 2069739 | -0.08 | -0.75% |
| N 2009-07-22 | 10.15 | 10.81 | 10.01 | 10.62 | 385968 | 4027068 | 0.39 | 3.81% |
| N 2009-07-21 | 10.12 | 10.66 | 10.12 | 10.23 | 358286 | 3704221 | 0.14 | 1.39% |
| N 2009-07-20 | 9.63 | 10.10 | 9.63 | 10.09 | 282894 | 2788347 | 0.48 | 5.00% |
| 2009-07-17 | 9.88 | 9.88 | 9.56 | 9.61 | 245642 | 2373361 | -0.28 | -2.83% |
| 2009-07-16 | 10.22 | 10.25 | 9.85 | 9.89 | 228976 | 2282959 | -0.23 | -2.27% |
| 2009-07-15 | 9.95 | 10.48 | 9.85 | 10.12 | 387558 | 3920108 | 0.26 | 2.64% |
| 2009-07-14 | 9.86 | 9.98 | 9.71 | 9.86 | 379704 | 3745445 | 0.16 | 1.65% |
| N 2009-07-13 | 9.47 | 9.97 | 9.30 | 9.70 | 444908 | 4335094 | 0.19 | 2.00% |
| N 2009-07-10 | 9.42 | 9.85 | 9.42 | 9.51 | 652410 | 6277544 | 0.19 | 2.04% |
| N 2009-07-09 | 8.60 | 9.49 | 8.58 | 9.32 | 893170 | 8158019 | 0.68 | 7.87% |
| 2009-07-08 | 8.43 | 8.65 | 8.31 | 8.64 | 530485 | 4519420 | 0.21 | 2.49% |
| 2009-07-07 | 8.15 | 8.50 | 8.07 | 8.43 | 435841 | 3628393 | 0.28 | 3.44% |
| 2009-07-06 | 8.33 | 8.33 | 8.05 | 8.15 | 313627 | 2557903 | -0.14 | -1.69% |
| N 2009-07-03 | 8.17 | 8.38 | 8.09 | 8.29 | 331232 | 2730617 | 0.10 | 1.22% |
| 2009-07-02 | 8.14 | 8.26 | 8.10 | 8.19 | 191592 | 1567648 | 0.04 | 0.49% |
| 2009-07-01 | 8.20 | 8.20 | 8.06 | 8.15 | 202700 | 1642712 | -0.06 | -0.73% |
| 2009-06-30 | 8.15 | 8.28 | 8.01 | 8.21 | 207503 | 1684516 | 0.09 | 1.11% |
| 2009-06-29 | 8.20 | 8.22 | 8.05 | 8.12 | 203774 | 1653320 | -0.06 | -0.73% |
| 2009-06-26 | 8.28 | 8.31 | 8.08 | 8.18 | 161914 | 1318291 | -0.11 | -1.33% |
| N 2009-06-25 | 8.44 | 8.49 | 8.25 | 8.29 | 149294 | 1244002 | -0.15 | -1.78% |
| 2009-06-24 | 8.24 | 8.45 | 8.20 | 8.44 | 244925 | 2041636 | 0.19 | 2.30% |
| 2009-06-23 | 8.24 | 8.33 | 8.00 | 8.25 | 361521 | 2956036 | -0.07 | -0.84% |
| 2009-06-22 | 8.39 | 8.50 | 8.28 | 8.32 | 272669 | 2277408 | -0.10 | -1.19% |
| 2009-06-19 | 8.56 | 8.58 | 8.33 | 8.42 | 218456 | 1836978 | -0.12 | -1.41% |
| 2009-06-18 | 8.68 | 8.72 | 8.40 | 8.54 | 267230 | 2282134 | -0.12 | -1.39% |
| 2009-06-17 | 8.44 | 8.69 | 8.35 | 8.66 | 181508 | 1550892 | 0.21 | 2.48% |
| 2009-06-16 | 8.49 | 8.53 | 8.38 | 8.45 | 114664 | 967394 | -0.09 | -1.05% |
| 2009-06-15 | 8.51 | 8.63 | 8.37 | 8.54 | 139542 | 1183456 | 0.00 | 0.00% |
| 2009-06-12 | 8.65 | 8.72 | 8.33 | 8.54 | 208857 | 1773046 | -0.16 | -1.84% |
| 2009-06-11 | 8.83 | 8.87 | 8.67 | 8.70 | 173069 | 1512035 | -0.19 | -2.14% |
| N 2009-06-10 | 8.89 | 9.10 | 8.66 | 8.89 | 380135 | 3359048 | 0.01 | 0.11% |
| 2009-06-09 | 8.80 | 9.05 | 8.63 | 8.88 | 317983 | 2810333 | 0.03 | 0.34% |
| 2009-06-08 | 8.88 | 9.33 | 8.68 | 8.85 | 626992 | 5672573 | -0.09 | -1.01% |
| 2009-06-05 | 8.29 | 9.05 | 8.21 | 8.94 | 912323 | 8022293 | 0.71 | 8.63% |
| 2009-06-04 | 8.38 | 8.53 | 8.00 | 8.23 | 375897 | 3076294 | -0.17 | -2.02% |
| 2009-06-03 | 8.65 | 8.88 | 8.36 | 8.40 | 494925 | 4268784 | -0.23 | -2.67% |
| 2009-06-02 | 8.22 | 8.80 | 8.22 | 8.63 | 575565 | 4914056 | 0.41 | 4.99% |
| 2009-06-01 | 8.01 | 8.38 | 8.01 | 8.22 | 330754 | 2724216 | 0.16 | 1.99% |
