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 | 10.65 | 11.40 | 10.63 | 10.83 | 60039 | 655457 | -0.17 | -1.54% |
| 2009-11-26 | 11.95 | 12.07 | 10.98 | 11.00 | 73335 | 848347 | -0.93 | -7.79% |
| 2009-11-25 | 11.75 | 12.08 | 11.30 | 11.93 | 72051 | 844055 | 0.19 | 1.62% |
| 2009-11-24 | 12.30 | 12.49 | 11.58 | 11.74 | 139854 | 1693048 | -0.68 | -5.47% |
| 2009-11-23 | 12.10 | 12.49 | 11.91 | 12.42 | 137069 | 1661822 | 0.25 | 2.05% |
| 2009-11-20 | 12.00 | 12.24 | 11.78 | 12.17 | 94367 | 1125398 | 0.06 | 0.49% |
| 2009-11-19 | 11.75 | 12.15 | 11.75 | 12.11 | 57679 | 688550 | 0.15 | 1.25% |
| 2009-11-18 | 12.08 | 12.28 | 11.91 | 11.96 | 64356 | 776544 | -0.23 | -1.89% |
| 2009-11-17 | 11.70 | 12.28 | 11.70 | 12.19 | 117059 | 1409950 | 0.47 | 4.01% |
| 2009-11-16 | 11.44 | 11.74 | 11.40 | 11.72 | 90656 | 1048721 | 0.26 | 2.27% |
| 2009-11-13 | 11.55 | 11.60 | 11.18 | 11.46 | 66161 | 749954 | -0.15 | -1.29% |
| 2009-11-12 | 11.65 | 11.72 | 11.50 | 11.61 | 44055 | 510298 | -0.03 | -0.26% |
| 2009-11-11 | 11.84 | 11.90 | 11.45 | 11.64 | 70696 | 822894 | -0.28 | -2.35% |
| 2009-11-10 | 11.61 | 12.08 | 11.43 | 11.92 | 94854 | 1125591 | 0.36 | 3.11% |
| 2009-11-09 | 11.60 | 11.74 | 11.36 | 11.56 | 51777 | 595751 | -0.06 | -0.52% |
| 2009-11-06 | 11.51 | 11.72 | 11.18 | 11.62 | 113606 | 1291265 | 0.11 | 0.96% |
| 2009-11-05 | 11.66 | 11.98 | 11.48 | 11.51 | 74496 | 866269 | -0.21 | -1.79% |
| 2009-11-04 | 11.31 | 11.79 | 11.31 | 11.72 | 102967 | 1190547 | 0.24 | 2.09% |
| 2009-11-03 | 11.15 | 11.65 | 11.13 | 11.48 | 122258 | 1396678 | 0.29 | 2.59% |
| 2009-11-02 | 10.53 | 11.39 | 10.53 | 11.19 | 86553 | 951667 | 0.25 | 2.29% |
| 2009-10-30 | 11.00 | 11.40 | 10.76 | 10.94 | 91748 | 1014245 | 0.03 | 0.28% |
| 2009-10-29 | 10.58 | 11.28 | 10.45 | 10.91 | 126580 | 1385266 | 0.12 | 1.11% |
| 2009-10-28 | 10.41 | 10.80 | 10.12 | 10.79 | 79173 | 829997 | 0.38 | 3.65% |
| 2009-10-27 | 10.58 | 10.74 | 10.27 | 10.41 | 102298 | 1077399 | -0.40 | -3.70% |
| 2009-10-26 | 10.34 | 10.98 | 9.90 | 10.81 | 148637 | 1548820 | 0.68 | 6.71% |
| 2009-10-23 | 10.10 | 10.26 | 10.05 | 10.13 | 57226 | 580351 | -0.03 | -0.29% |
| 2009-10-22 | 9.91 | 10.28 | 9.80 | 10.16 | 74682 | 751840 | 0.21 | 2.11% |
| 2009-10-21 | 10.43 | 10.45 | 9.93 | 9.95 | 90193 | 918801 | -0.48 | -4.60% |
| 2009-10-20 | 10.55 | 10.71 | 10.31 | 10.43 | 118988 | 1250290 | -0.04 | -0.38% |
| 2009-10-19 | 10.37 | 10.80 | 10.19 | 10.47 | 125265 | 1314590 | 0.05 | 0.48% |
| 2009-10-16 | 10.01 | 10.50 | 9.83 | 10.42 | 147744 | 1510269 | 0.23 | 2.26% |
| 2009-10-14 | 9.70 | 10.25 | 9.50 | 10.19 | 95663 | 941887 | 0.55 | 5.71% |
| 2009-10-13 | 9.56 | 9.82 | 9.53 | 9.64 | 39378 | 380423 | -0.14 | -1.43% |
| 2009-10-12 | 9.35 | 9.90 | 9.09 | 9.78 | 78740 | 746780 | 0.39 | 4.15% |
| 2009-10-09 | 8.78 | 9.45 | 8.65 | 9.39 | 68896 | 619567 | 0.76 | 8.81% |
| 2009-09-30 | 8.98 | 9.10 | 8.50 | 8.63 | 66500 | 584310 | -0.23 | -2.60% |
| 2009-09-29 | 9.15 | 9.45 | 8.75 | 8.86 | 65689 | 595079 | -0.69 | -7.22% |
| 2009-09-28 | 10.61 | 10.71 | 9.55 | 9.55 | 113933 | 1140592 | -1.07 | -10.07% |
| 2009-09-25 | 10.80 | 10.97 | 10.48 | 10.62 | 77821 | 829166 | -0.27 | -2.48% |
| 2009-09-24 | 10.98 | 11.37 | 10.66 | 10.89 | 117544 | 1286991 | -0.32 | -2.85% |
| N 2009-09-23 | 10.51 | 11.69 | 10.51 | 11.21 | 205199 | 2291741 | 0.57 | 5.36% |
| 2009-09-22 | 11.19 | 11.35 | 10.62 | 10.64 | 200469 | 2209247 | -0.33 | -3.01% |
| 2009-09-21 | 9.80 | 10.97 | 9.80 | 10.97 | 228186 | 2453688 | 1.00 | 10.03% |
| 2009-09-18 | 10.33 | 10.49 | 9.70 | 9.97 | 85702 | 866418 | -0.41 | -3.95% |
| 2009-09-17 | 9.98 | 10.60 | 9.91 | 10.38 | 94292 | 966346 | 0.40 | 4.01% |
| 2009-09-16 | 9.76 | 10.15 | 9.63 | 9.98 | 70194 | 693851 | 0.20 | 2.04% |
| 2009-09-15 | 9.68 | 9.95 | 9.61 | 9.78 | 64478 | 632259 | -0.01 | -0.10% |
| 2009-09-14 | 9.50 | 9.89 | 9.41 | 9.79 | 70254 | 682064 | 0.31 | 3.27% |
| 2009-09-11 | 9.30 | 9.64 | 9.26 | 9.48 | 60790 | 579580 | 0.11 | 1.17% |
| 2009-09-10 | 9.38 | 9.39 | 9.09 | 9.37 | 36804 | 340025 | -0.01 | -0.11% |
| 2009-09-09 | 9.46 | 9.47 | 9.20 | 9.38 | 43679 | 408839 | 0.00 | 0.00% |
| 2009-09-08 | 9.11 | 9.45 | 9.00 | 9.38 | 48872 | 454901 | 0.16 | 1.74% |
| 2009-09-07 | 9.24 | 9.58 | 9.05 | 9.22 | 59300 | 552594 | -0.01 | -0.11% |
| 2009-09-04 | 8.84 | 9.28 | 8.79 | 9.23 | 54702 | 495549 | 0.18 | 1.99% |
| 2009-09-03 | 8.31 | 9.12 | 8.16 | 9.05 | 71615 | 614552 | 0.75 | 9.04% |
| 2009-09-02 | 8.64 | 8.73 | 8.08 | 8.30 | 47936 | 400955 | -0.34 | -3.94% |
| 2009-09-01 | 8.78 | 9.06 | 8.62 | 8.64 | 46911 | 415093 | -0.20 | -2.26% |
| 2009-08-31 | 9.35 | 9.50 | 8.71 | 8.84 | 73763 | 676748 | -0.67 | -7.04% |
| 2009-08-28 | 9.38 | 9.75 | 9.00 | 9.51 | 84632 | 799290 | 0.07 | 0.74% |
| 2009-08-27 | 9.31 | 9.63 | 9.18 | 9.44 | 54353 | 513446 | 0.12 | 1.29% |
| 2009-08-26 | 8.61 | 9.50 | 8.53 | 9.32 | 73927 | 688467 | 0.64 | 7.37% |
| 2009-08-25 | 8.99 | 8.99 | 8.48 | 8.68 | 50044 | 432444 | -0.30 | -3.34% |
| 2009-08-24 | 8.86 | 9.11 | 8.82 | 8.98 | 46512 | 418907 | 0.08 | 0.90% |
| 2009-08-21 | 8.56 | 8.95 | 8.42 | 8.90 | 50093 | 436292 | 0.34 | 3.97% |
| N 2009-08-20 | 8.37 | 8.60 | 8.20 | 8.56 | 36372 | 307740 | 0.24 | 2.88% |
| 2009-08-19 | 8.74 | 8.89 | 8.24 | 8.32 | 42859 | 369751 | -0.36 | -4.15% |
| N 2009-08-18 | 8.50 | 8.78 | 8.31 | 8.68 | 34989 | 302188 | 0.19 | 2.24% |
| 2009-08-17 | 8.70 | 9.00 | 8.47 | 8.49 | 46983 | 410491 | -0.32 | -3.63% |
| 2009-08-14 | 9.25 | 9.40 | 8.80 | 8.81 | 61557 | 556673 | -0.40 | -4.34% |
| 2009-08-13 | 9.35 | 9.45 | 9.13 | 9.21 | 40913 | 378539 | -0.13 | -1.39% |
| 2009-08-12 | 9.99 | 9.99 | 9.31 | 9.34 | 74265 | 711753 | -0.62 | -6.22% |
| 2009-08-11 | 10.15 | 10.15 | 9.84 | 9.96 | 75980 | 758311 | -0.18 | -1.77% |
| N 2009-08-10 | 9.72 | 10.18 | 9.58 | 10.14 | 116480 | 1148706 | 0.53 | 5.51% |
| 2009-08-07 | 9.98 | 10.16 | 9.50 | 9.61 | 123978 | 1220392 | -0.33 | -3.32% |
| 2009-08-06 | 10.00 | 10.26 | 9.83 | 9.94 | 163923 | 1646452 | -0.12 | -1.19% |
| 2009-08-05 | 10.20 | 10.20 | 9.82 | 10.06 | 199992 | 1992396 | -0.19 | -1.85% |
| 2009-08-04 | 9.33 | 10.25 | 9.32 | 10.25 | 296009 | 2914093 | 0.90 | 9.63% |
| 2009-08-03 | 8.98 | 9.35 | 8.84 | 9.35 | 101875 | 937243 | 0.39 | 4.35% |
| 2009-07-31 | 8.79 | 8.99 | 8.72 | 8.96 | 58122 | 515188 | 0.23 | 2.63% |
| 2009-07-30 | 8.90 | 9.05 | 8.50 | 8.73 | 71915 | 628410 | -0.07 | -0.80% |
| 2009-07-29 | 9.53 | 9.70 | 8.64 | 8.80 | 119764 | 1112063 | -0.80 | -8.33% |
| 2009-07-28 | 9.26 | 9.60 | 9.10 | 9.60 | 121453 | 1134413 | 0.35 | 3.78% |
| 2009-07-27 | 9.20 | 9.29 | 9.08 | 9.25 | 75240 | 691351 | 0.09 | 0.98% |
| 2009-07-24 | 9.39 | 9.41 | 9.06 | 9.16 | 98816 | 909796 | -0.23 | -2.45% |
| 2009-07-23 | 9.37 | 9.57 | 9.30 | 9.39 | 77067 | 725573 | -0.05 | -0.53% |
| 2009-07-22 | 9.35 | 9.59 | 9.30 | 9.44 | 131284 | 1243400 | 0.18 | 1.94% |
| 2009-07-21 | 9.76 | 9.78 | 9.15 | 9.26 | 132241 | 1256232 | -0.49 | -5.03% |
| 2009-07-20 | 9.48 | 9.80 | 9.46 | 9.75 | 210523 | 2028973 | 0.35 | 3.72% |
| 2009-07-17 | 9.26 | 9.45 | 9.16 | 9.40 | 95432 | 890029 | 0.09 | 0.97% |
| 2009-07-16 | 9.52 | 9.61 | 9.12 | 9.31 | 159913 | 1502463 | -0.19 | -2.00% |
| 2009-07-15 | 9.61 | 9.71 | 9.40 | 9.50 | 153732 | 1463578 | 0.01 | 0.10% |
| 2009-07-14 | 9.65 | 9.68 | 9.40 | 9.49 | 131591 | 1249274 | 0.16 | 1.72% |
| 2009-07-13 | 9.35 | 9.46 | 9.22 | 9.33 | 112608 | 1047537 | 0.10 | 1.08% |
| 2009-07-10 | 9.15 | 9.39 | 9.00 | 9.23 | 138424 | 1275504 | 0.18 | 1.99% |
| 2009-07-09 | 8.78 | 9.09 | 8.73 | 9.05 | 101826 | 905672 | 0.29 | 3.31% |
| 2009-07-08 | 8.62 | 8.78 | 8.61 | 8.76 | 47445 | 413700 | 0.06 | 0.69% |
| 2009-07-07 | 8.87 | 8.87 | 8.65 | 8.70 | 73755 | 643664 | -0.16 | -1.81% |
| 2009-07-06 | 8.81 | 8.94 | 8.73 | 8.86 | 111785 | 988838 | 0.05 | 0.57% |
| 2009-07-03 | 8.68 | 8.88 | 8.59 | 8.81 | 71506 | 626089 | 0.09 | 1.03% |
| 2009-07-02 | 8.60 | 8.73 | 8.54 | 8.72 | 76799 | 665241 | 0.14 | 1.63% |
| 2009-07-01 | 8.77 | 8.77 | 8.49 | 8.58 | 93352 | 801413 | -0.14 | -1.61% |
| 2009-06-30 | 8.78 | 8.84 | 8.57 | 8.72 | 62936 | 549197 | 0.02 | 0.23% |
| 2009-06-26 | 8.73 | 8.85 | 8.64 | 8.70 | 58114 | 507720 | -0.01 | -0.12% |
| 2009-06-25 | 8.84 | 8.86 | 8.69 | 8.71 | 76689 | 671267 | -0.20 | -2.25% |
| 2009-06-24 | 8.90 | 9.01 | 8.79 | 8.91 | 69639 | 616895 | -0.08 | -0.89% |
| 2009-06-23 | 8.90 | 9.02 | 8.68 | 8.99 | 70926 | 625658 | 0.02 | 0.22% |
| 2009-06-22 | 9.30 | 9.31 | 8.97 | 8.97 | 54509 | 495032 | -0.25 | -2.71% |
| 2009-06-19 | 9.19 | 9.32 | 9.11 | 9.22 | 52579 | 483942 | 0.04 | 0.44% |
| 2009-06-18 | 9.08 | 9.27 | 9.06 | 9.18 | 50150 | 459768 | 0.09 | 0.99% |
| 2009-06-17 | 9.18 | 9.18 | 8.98 | 9.09 | 35996 | 325994 | -0.05 | -0.55% |
| 2009-06-16 | 9.00 | 9.15 | 8.85 | 9.14 | 37901 | 342117 | 0.09 | 0.99% |
| 2009-06-15 | 8.90 | 9.09 | 8.88 | 9.05 | 33486 | 300383 | 0.05 | 0.56% |
| 2009-06-12 | 9.36 | 9.43 | 8.99 | 9.00 | 72652 | 663468 | -0.44 | -4.66% |
| 2009-06-11 | 9.66 | 9.75 | 9.40 | 9.44 | 64365 | 615750 | -0.18 | -1.87% |
| 2009-06-10 | 9.35 | 9.65 | 9.20 | 9.62 | 91513 | 867657 | 0.27 | 2.89% |
| 2009-06-09 | 9.24 | 9.40 | 9.08 | 9.35 | 47264 | 435548 | -0.04 | -0.43% |
| 2009-06-08 | 9.41 | 9.45 | 9.13 | 9.39 | 80299 | 741319 | -0.01 | -0.11% |
| 2009-06-05 | 9.49 | 9.57 | 9.29 | 9.40 | 45814 | 431571 | -0.04 | -0.42% |
| 2009-06-04 | 9.64 | 9.64 | 9.22 | 9.44 | 94161 | 883009 | -0.26 | -2.68% |
| 2009-06-03 | 9.74 | 9.80 | 9.57 | 9.70 | 62373 | 603453 | -0.09 | -0.92% |
| 2009-06-02 | 9.70 | 9.89 | 9.38 | 9.79 | 118198 | 1136093 | 0.10 | 1.03% |
| 2009-06-01 | 9.99 | 10.00 | 9.60 | 9.69 | 79648 | 776033 | -0.09 | -0.92% |
