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 | 11.86 | 12.34 | 11.54 | 11.54 | 89167 | 1052708 | -0.61 | -5.02% |
| 2009-11-26 | 13.43 | 13.43 | 12.15 | 12.15 | 203435 | 2596748 | -0.64 | -5.00% |
| 2009-11-25 | 12.78 | 12.79 | 12.63 | 12.79 | 58746 | 750172 | 0.61 | 5.01% |
| 2009-11-24 | 12.18 | 12.18 | 12.08 | 12.18 | 131074 | 1596366 | 0.58 | 5.00% |
| 2009-11-23 | 11.60 | 11.60 | 11.60 | 11.60 | 2847 | 33025 | 0.55 | 4.98% |
| 2009-11-20 | 11.05 | 11.05 | 11.05 | 11.05 | 3137 | 34674 | 0.53 | 5.04% |
| 2009-11-19 | 10.52 | 10.52 | 10.52 | 10.52 | 3179 | 33444 | 0.50 | 4.99% |
| 2009-11-18 | 10.02 | 10.02 | 10.02 | 10.02 | 3284 | 32908 | 0.48 | 5.03% |
| 2009-11-17 | 9.54 | 9.54 | 9.54 | 9.54 | 2506 | 23914 | 0.45 | 4.95% |
| 2009-11-16 | 9.09 | 9.09 | 9.09 | 9.09 | 1202 | 10934 | 0.43 | 4.96% |
| 2009-11-13 | 8.66 | 8.66 | 8.66 | 8.66 | 625 | 5418 | 0.41 | 4.97% |
| 2009-11-12 | 8.25 | 8.25 | 8.25 | 8.25 | 382 | 3155 | 0.39 | 4.96% |
| 2009-11-11 | 7.86 | 7.86 | 7.86 | 7.86 | 346 | 2725 | 0.37 | 4.94% |
| 2009-10-09 | 7.25 | 7.50 | 7.25 | 7.49 | 10385 | 76882 | 0.31 | 4.32% |
| 2009-09-30 | 7.13 | 7.26 | 7.13 | 7.18 | 7950 | 57195 | 0.05 | 0.70% |
| 2009-09-29 | 7.30 | 7.40 | 6.99 | 7.13 | 11441 | 81608 | -0.17 | -2.33% |
| 2009-09-28 | 7.61 | 7.67 | 7.27 | 7.30 | 10305 | 77545 | -0.29 | -3.82% |
| 2009-09-25 | 7.57 | 7.66 | 7.50 | 7.59 | 10706 | 81233 | 0.02 | 0.26% |
| 2009-09-24 | 7.60 | 7.70 | 7.41 | 7.57 | 13199 | 100134 | -0.05 | -0.66% |
| 2009-09-23 | 7.75 | 7.90 | 7.56 | 7.62 | 16882 | 130543 | -0.16 | -2.06% |
| 2009-09-22 | 7.91 | 8.08 | 7.77 | 7.78 | 15568 | 123230 | -0.13 | -1.64% |
| 2009-09-21 | 8.00 | 8.04 | 7.71 | 7.91 | 28221 | 220775 | -0.21 | -2.59% |
| 2009-09-18 | 8.51 | 8.52 | 8.12 | 8.12 | 33675 | 279091 | -0.43 | -5.03% |
| 2009-09-17 | 8.17 | 8.58 | 8.13 | 8.55 | 50201 | 424825 | 0.37 | 4.52% |
| 2009-09-16 | 8.16 | 8.24 | 8.05 | 8.18 | 21582 | 175870 | 0.03 | 0.37% |
| 2009-09-15 | 8.16 | 8.19 | 8.01 | 8.15 | 26996 | 219547 | 0.00 | 0.00% |
| 2009-09-14 | 7.98 | 8.26 | 7.89 | 8.15 | 31946 | 259426 | 0.25 | 3.17% |
| 2009-09-11 | 7.77 | 8.05 | 7.76 | 7.90 | 25027 | 197446 | 0.12 | 1.54% |
| 2009-09-10 | 7.90 | 7.94 | 7.76 | 7.78 | 14236 | 111674 | -0.11 | -1.39% |
| 2009-09-09 | 7.86 | 7.91 | 7.75 | 7.89 | 18026 | 141497 | 0.06 | 0.77% |
| 2009-09-08 | 7.80 | 7.87 | 7.68 | 7.83 | 16470 | 128042 | -0.01 | -0.13% |
| 2009-09-07 | 7.80 | 7.95 | 7.74 | 7.84 | 27370 | 214539 | 0.05 | 0.64% |
| 2009-09-04 | 7.59 | 7.91 | 7.59 | 7.79 | 18044 | 139370 | 0.11 | 1.43% |
| 2009-09-03 | 7.38 | 7.74 | 7.38 | 7.68 | 18103 | 137050 | 0.28 | 3.78% |
| 2009-09-02 | 7.39 | 7.48 | 7.21 | 7.40 | 12239 | 89552 | -0.01 | -0.14% |
| 2009-09-01 | 7.58 | 7.68 | 7.35 | 7.41 | 14456 | 108422 | -0.16 | -2.11% |
| 2009-08-31 | 7.91 | 8.13 | 7.57 | 7.57 | 18469 | 143453 | -0.40 | -5.02% |
| 2009-08-28 | 8.26 | 8.26 | 7.90 | 7.97 | 17960 | 144071 | -0.29 | -3.51% |
| 2009-08-27 | 8.04 | 8.31 | 7.98 | 8.26 | 23805 | 194945 | 0.21 | 2.61% |
| N 2009-08-26 | 7.77 | 8.13 | 7.77 | 8.05 | 23249 | 186538 | 0.31 | 4.00% |
| 2009-08-25 | 8.13 | 8.13 | 7.72 | 7.74 | 22257 | 173714 | -0.40 | -4.91% |
| 2009-08-24 | 8.04 | 8.15 | 7.91 | 8.14 | 22802 | 183499 | 0.09 | 1.12% |
| 2009-08-21 | 7.91 | 8.08 | 7.79 | 8.05 | 21428 | 170141 | 0.09 | 1.13% |
| 2009-08-20 | 7.70 | 7.96 | 7.51 | 7.96 | 28658 | 222167 | 0.18 | 2.31% |
| 2009-08-19 | 8.15 | 8.24 | 7.78 | 7.78 | 24078 | 192490 | -0.41 | -5.01% |
| 2009-08-18 | 8.00 | 8.23 | 7.97 | 8.19 | 27765 | 224544 | -0.18 | -2.15% |
| 2009-08-17 | 8.56 | 8.62 | 8.37 | 8.37 | 23517 | 197693 | -0.44 | -4.99% |
| 2009-08-14 | 9.26 | 9.26 | 8.81 | 8.81 | 34074 | 303481 | -0.44 | -4.76% |
| 2009-08-13 | 9.20 | 9.33 | 9.00 | 9.25 | 24565 | 225163 | -0.10 | -1.07% |
| 2009-08-12 | 9.80 | 9.80 | 9.35 | 9.35 | 31689 | 300727 | -0.49 | -4.98% |
| 2009-08-11 | 9.81 | 9.86 | 9.67 | 9.84 | 22833 | 222558 | 0.03 | 0.31% |
| 2009-08-10 | 10.10 | 10.19 | 9.63 | 9.81 | 37442 | 369950 | -0.19 | -1.90% |
| 2009-08-07 | 10.10 | 10.24 | 9.93 | 10.00 | 36557 | 368606 | -0.07 | -0.69% |
| 2009-08-06 | 10.05 | 10.38 | 9.93 | 10.07 | 49022 | 499561 | 0.04 | 0.40% |
| 2009-08-05 | 10.16 | 10.20 | 9.86 | 10.03 | 48189 | 483028 | -0.17 | -1.67% |
| 2009-08-04 | 10.30 | 10.58 | 10.12 | 10.20 | 92927 | 960542 | 0.09 | 0.89% |
| 2009-08-03 | 9.68 | 10.11 | 9.57 | 10.11 | 57903 | 577180 | 0.48 | 4.98% |
| 2009-07-31 | 9.48 | 9.67 | 9.42 | 9.63 | 33221 | 317389 | 0.19 | 2.01% |
| 2009-07-30 | 9.65 | 9.75 | 9.22 | 9.44 | 62523 | 589638 | -0.25 | -2.58% |
| 2009-07-29 | 10.15 | 10.25 | 9.69 | 9.69 | 46611 | 464237 | -0.51 | -5.00% |
| 2009-07-28 | 10.12 | 10.29 | 10.05 | 10.20 | 46079 | 468719 | 0.06 | 0.59% |
| 2009-07-27 | 9.93 | 10.19 | 9.89 | 10.14 | 44076 | 442187 | 0.23 | 2.32% |
| 2009-07-24 | 10.21 | 10.23 | 9.71 | 9.91 | 40252 | 401564 | -0.23 | -2.27% |
| 2009-07-23 | 10.32 | 10.47 | 10.07 | 10.14 | 49903 | 509634 | -0.24 | -2.31% |
| 2009-07-22 | 9.95 | 10.51 | 9.85 | 10.38 | 81025 | 831181 | 0.37 | 3.70% |
| N 2009-07-21 | 10.24 | 10.39 | 10.00 | 10.01 | 44922 | 459139 | -0.20 | -1.96% |
| 2009-07-20 | 10.15 | 10.28 | 10.05 | 10.21 | 43877 | 446519 | 0.09 | 0.89% |
| N 2009-07-17 | 10.19 | 10.46 | 10.02 | 10.12 | 53041 | 541594 | -0.07 | -0.69% |
| 2009-07-16 | 10.09 | 10.42 | 9.93 | 10.19 | 69795 | 712578 | 0.02 | 0.20% |
| 2009-07-15 | 9.84 | 10.30 | 9.80 | 10.17 | 88885 | 901374 | 0.36 | 3.67% |
| 2009-07-14 | 9.64 | 9.87 | 9.61 | 9.81 | 48573 | 474316 | 0.17 | 1.76% |
| 2009-07-13 | 9.85 | 9.95 | 9.64 | 9.64 | 48782 | 476140 | -0.21 | -2.13% |
| 2009-07-10 | 9.77 | 10.08 | 9.77 | 9.85 | 54602 | 541755 | 0.09 | 0.92% |
| 2009-07-09 | 9.66 | 9.81 | 9.60 | 9.76 | 38568 | 374675 | 0.10 | 1.03% |
| 2009-07-08 | 9.48 | 9.83 | 9.46 | 9.66 | 44702 | 432317 | 0.10 | 1.05% |
| 2009-07-07 | 9.60 | 9.77 | 9.45 | 9.56 | 50219 | 480776 | -0.14 | -1.44% |
| 2009-07-06 | 9.35 | 9.82 | 9.22 | 9.70 | 85292 | 822158 | 0.35 | 3.74% |
| 2009-07-03 | 9.34 | 9.44 | 9.20 | 9.35 | 24785 | 230858 | -0.06 | -0.64% |
| 2009-07-02 | 9.27 | 9.50 | 9.18 | 9.41 | 34519 | 321178 | 0.19 | 2.06% |
| 2009-07-01 | 9.20 | 9.29 | 9.16 | 9.22 | 15712 | 144756 | 0.01 | 0.11% |
| 2009-06-30 | 9.39 | 9.39 | 9.18 | 9.21 | 20407 | 188646 | -0.12 | -1.29% |
| 2009-06-29 | 9.21 | 9.40 | 9.21 | 9.33 | 20374 | 189456 | 0.06 | 0.65% |
| 2009-06-26 | 9.40 | 9.41 | 9.19 | 9.27 | 24441 | 226838 | -0.05 | -0.54% |
| 2009-06-25 | 9.57 | 9.57 | 9.30 | 9.32 | 25594 | 240260 | -0.18 | -1.90% |
| 2009-06-24 | 9.49 | 9.58 | 9.36 | 9.50 | 28197 | 266730 | -0.05 | -0.52% |
| 2009-06-23 | 9.49 | 9.66 | 9.38 | 9.55 | 38594 | 368035 | 0.11 | 1.17% |
| 2009-06-22 | 9.90 | 10.10 | 9.39 | 9.44 | 89031 | 872927 | -0.18 | -1.87% |
| 2009-06-19 | 9.24 | 9.62 | 9.20 | 9.62 | 30849 | 295543 | 0.46 | 5.02% |
| 2009-06-17 | 9.13 | 9.23 | 9.06 | 9.16 | 17482 | 160113 | 0.04 | 0.44% |
| 2009-06-16 | 9.15 | 9.15 | 9.04 | 9.12 | 14395 | 130814 | -0.05 | -0.55% |
| 2009-06-15 | 9.09 | 9.19 | 9.00 | 9.17 | 20370 | 185807 | 0.05 | 0.55% |
| 2009-06-12 | 9.47 | 9.49 | 9.10 | 9.12 | 29894 | 277440 | -0.37 | -3.90% |
| 2009-06-11 | 9.38 | 9.62 | 9.35 | 9.49 | 42727 | 405138 | 0.14 | 1.50% |
| 2009-06-10 | 9.20 | 9.48 | 9.20 | 9.35 | 29847 | 278971 | 0.10 | 1.08% |
| 2009-06-09 | 9.36 | 9.36 | 9.05 | 9.25 | 26896 | 246737 | -0.09 | -0.96% |
| 2009-06-08 | 9.25 | 9.37 | 9.20 | 9.34 | 19790 | 183885 | 0.05 | 0.54% |
| 2009-06-05 | 9.31 | 9.46 | 9.19 | 9.29 | 27046 | 252892 | -0.04 | -0.43% |
| 2009-06-04 | 9.51 | 9.54 | 9.17 | 9.33 | 34527 | 322184 | -0.22 | -2.30% |
| 2009-06-03 | 9.50 | 9.90 | 9.46 | 9.55 | 33745 | 324321 | 0.04 | 0.42% |
| 2009-06-02 | 9.28 | 9.70 | 9.20 | 9.51 | 52628 | 501346 | 0.26 | 2.81% |
| 2009-06-01 | 9.15 | 9.28 | 9.12 | 9.25 | 23545 | 216543 | 0.10 | 1.09% |
