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 | 10.68 | 10.99 | 10.41 | 10.46 | 177014 | 1876067 | -0.42 | -3.86% |
| 2009-11-26 | 11.65 | 11.78 | 10.87 | 10.88 | 241230 | 2713527 | -0.76 | -6.53% |
| 2009-11-25 | 11.09 | 11.65 | 10.97 | 11.64 | 257746 | 2913696 | 0.39 | 3.47% |
| 2009-11-24 | 11.91 | 12.38 | 11.10 | 11.25 | 340730 | 3995409 | -0.74 | -6.17% |
| 2009-11-23 | 11.45 | 12.00 | 11.45 | 11.99 | 249183 | 2959580 | 0.52 | 4.53% |
| 2009-11-20 | 11.20 | 11.74 | 11.11 | 11.47 | 270014 | 3105486 | 0.28 | 2.50% |
| 2009-11-19 | 11.15 | 11.36 | 11.06 | 11.19 | 186698 | 2089509 | 0.05 | 0.45% |
| 2009-11-18 | 11.23 | 11.26 | 11.00 | 11.14 | 195212 | 2168195 | -0.03 | -0.27% |
| 2009-11-17 | 10.93 | 11.35 | 10.78 | 11.17 | 312448 | 3466519 | 0.33 | 3.04% |
| 2009-11-16 | 10.46 | 10.90 | 10.46 | 10.84 | 320893 | 3454993 | 0.30 | 2.85% |
| 2009-11-13 | 10.65 | 10.67 | 10.31 | 10.54 | 249791 | 2614531 | -0.15 | -1.40% |
| 2009-11-12 | 10.25 | 10.99 | 10.10 | 10.69 | 489452 | 5209165 | 0.53 | 5.22% |
| 2009-11-11 | 10.15 | 10.29 | 10.08 | 10.16 | 87342 | 887415 | -0.04 | -0.39% |
| 2009-11-10 | 10.12 | 10.34 | 10.00 | 10.20 | 148873 | 1512330 | 0.10 | 0.99% |
| 2009-11-09 | 10.22 | 10.22 | 9.98 | 10.10 | 174388 | 1753834 | -0.12 | -1.17% |
| 2009-11-06 | 10.40 | 10.53 | 10.17 | 10.22 | 216380 | 2225074 | -0.13 | -1.26% |
| 2009-11-05 | 10.19 | 10.40 | 10.10 | 10.35 | 205472 | 2113894 | 0.17 | 1.67% |
| 2009-11-04 | 10.20 | 10.30 | 10.01 | 10.18 | 192656 | 1959996 | -0.07 | -0.68% |
| 2009-11-03 | 10.25 | 10.45 | 10.10 | 10.25 | 234818 | 2405003 | 0.04 | 0.39% |
| 2009-11-02 | 9.60 | 10.34 | 9.50 | 10.21 | 219346 | 2208354 | 0.34 | 3.44% |
| 2009-10-30 | 10.06 | 10.27 | 9.85 | 9.87 | 193285 | 1943522 | -0.16 | -1.59% |
| 2009-10-29 | 10.24 | 10.31 | 9.91 | 10.03 | 264408 | 2672095 | -0.41 | -3.93% |
| 2009-10-28 | 9.70 | 10.57 | 9.70 | 10.44 | 547323 | 5643882 | 0.65 | 6.64% |
| 2009-10-27 | 9.90 | 10.09 | 9.60 | 9.79 | 219743 | 2171372 | 0.00 | 0.00% |
| 2009-10-26 | 9.89 | 9.93 | 9.59 | 9.79 | 154341 | 1508927 | 0.00 | 0.00% |
| 2009-10-23 | 9.34 | 10.12 | 9.33 | 9.79 | 309119 | 3028974 | 0.44 | 4.71% |
| 2009-10-22 | 9.27 | 9.42 | 9.10 | 9.35 | 110071 | 1019871 | 0.05 | 0.54% |
| 2009-10-21 | 9.53 | 9.54 | 9.29 | 9.30 | 113779 | 1068946 | -0.25 | -2.62% |
| 2009-10-20 | 9.43 | 9.60 | 9.35 | 9.55 | 137871 | 1306543 | 0.14 | 1.49% |
| 2009-10-19 | 9.20 | 9.45 | 9.17 | 9.41 | 95469 | 892985 | 0.21 | 2.28% |
| 2009-10-16 | 9.28 | 9.34 | 8.94 | 9.20 | 74899 | 682979 | -0.06 | -0.65% |
| 2009-10-15 | 9.28 | 9.46 | 9.22 | 9.26 | 96770 | 899654 | -0.10 | -1.07% |
| 2009-10-14 | 9.40 | 9.64 | 9.21 | 9.36 | 169319 | 1601891 | 0.10 | 1.08% |
| 2009-10-13 | 9.09 | 9.32 | 9.01 | 9.26 | 82191 | 757496 | 0.14 | 1.53% |
| 2009-10-12 | 9.13 | 9.18 | 8.95 | 9.12 | 69970 | 634024 | 0.09 | 1.00% |
| 2009-10-09 | 8.67 | 9.12 | 8.67 | 9.03 | 80000 | 717414 | 0.53 | 6.24% |
| 2009-09-30 | 8.50 | 8.72 | 8.44 | 8.50 | 68302 | 585209 | 0.05 | 0.59% |
| 2009-09-29 | 8.90 | 9.05 | 8.21 | 8.45 | 107313 | 916002 | -0.55 | -6.11% |
| 2009-09-28 | 9.02 | 9.46 | 8.92 | 9.00 | 96390 | 888149 | -0.10 | -1.10% |
| 2009-09-25 | 9.15 | 9.22 | 8.96 | 9.10 | 58029 | 525447 | -0.03 | -0.33% |
| 2009-09-24 | 9.00 | 9.34 | 8.84 | 9.13 | 121738 | 1109472 | 0.03 | 0.33% |
| 2009-09-23 | 9.00 | 9.40 | 9.00 | 9.10 | 117260 | 1076583 | -0.05 | -0.55% |
| 2009-09-22 | 9.60 | 9.70 | 9.12 | 9.15 | 127844 | 1208175 | -0.50 | -5.18% |
| 2009-09-21 | 9.54 | 9.70 | 9.05 | 9.65 | 191271 | 1794600 | 0.01 | 0.10% |
| 2009-09-18 | 10.40 | 10.55 | 9.48 | 9.64 | 345636 | 3489013 | -0.68 | -6.59% |
| 2009-09-17 | 10.25 | 10.49 | 10.15 | 10.32 | 392159 | 4045724 | -0.03 | -0.29% |
| 2009-09-16 | 9.98 | 10.56 | 9.98 | 10.35 | 646923 | 6640406 | 0.61 | 6.26% |
| 2009-09-15 | 9.97 | 10.10 | 9.59 | 9.74 | 395682 | 3876127 | 0.07 | 0.72% |
| N 2009-09-14 | 8.99 | 9.67 | 8.99 | 9.67 | 376683 | 3573781 | 0.88 | 10.01% |
| 2009-09-11 | 8.50 | 8.82 | 8.47 | 8.79 | 124561 | 1081167 | 0.33 | 3.90% |
| 2009-09-10 | 8.67 | 8.68 | 8.41 | 8.46 | 92995 | 793067 | -0.21 | -2.42% |
| 2009-09-09 | 8.54 | 8.80 | 8.49 | 8.67 | 88410 | 763171 | 0.12 | 1.40% |
| 2009-09-08 | 8.38 | 8.58 | 8.27 | 8.55 | 78360 | 659888 | 0.11 | 1.30% |
| 2009-09-07 | 8.46 | 8.67 | 8.33 | 8.44 | 85403 | 728479 | -0.04 | -0.47% |
| 2009-09-04 | 8.45 | 8.60 | 8.32 | 8.48 | 87082 | 739222 | 0.08 | 0.95% |
| 2009-09-03 | 8.06 | 8.45 | 8.03 | 8.40 | 80222 | 662727 | 0.33 | 4.09% |
| 2009-09-02 | 7.90 | 8.12 | 7.87 | 8.07 | 55907 | 447886 | 0.15 | 1.89% |
| 2009-09-01 | 8.00 | 8.14 | 7.85 | 7.92 | 67619 | 540803 | -0.08 | -1.00% |
| 2009-08-31 | 8.45 | 8.45 | 8.00 | 8.00 | 98157 | 799032 | -0.69 | -7.94% |
| N 2009-08-28 | 8.95 | 9.09 | 8.66 | 8.69 | 78211 | 688492 | -0.30 | -3.34% |
| 2009-08-27 | 8.99 | 9.21 | 8.85 | 8.99 | 119289 | 1079338 | -0.03 | -0.33% |
| 2009-08-26 | 8.73 | 9.16 | 8.62 | 9.02 | 128405 | 1151365 | 0.20 | 2.27% |
| 2009-08-25 | 8.67 | 8.93 | 8.31 | 8.82 | 161495 | 1399220 | 0.14 | 1.61% |
| 2009-08-24 | 8.58 | 8.80 | 8.40 | 8.68 | 104652 | 899590 | 0.07 | 0.81% |
| 2009-08-21 | 8.23 | 8.67 | 8.12 | 8.61 | 119982 | 1003149 | 0.38 | 4.62% |
| 2009-08-20 | 7.88 | 8.28 | 7.88 | 8.23 | 79541 | 643990 | 0.35 | 4.44% |
| 2009-08-19 | 8.23 | 8.31 | 7.80 | 7.88 | 89509 | 721875 | -0.35 | -4.25% |
| 2009-08-18 | 7.85 | 8.24 | 7.80 | 8.23 | 85837 | 697725 | 0.22 | 2.75% |
| 2009-08-17 | 8.55 | 8.55 | 7.98 | 8.01 | 126039 | 1027996 | -0.57 | -6.64% |
| 2009-08-14 | 9.15 | 9.18 | 8.56 | 8.58 | 119298 | 1050394 | -0.56 | -6.13% |
| 2009-08-13 | 9.16 | 9.30 | 8.98 | 9.14 | 83447 | 759517 | -0.02 | -0.22% |
| N 2009-08-12 | 9.55 | 9.59 | 9.13 | 9.16 | 104021 | 965950 | -0.47 | -4.88% |
| 2009-08-11 | 9.56 | 9.68 | 9.48 | 9.63 | 68400 | 656742 | 0.09 | 0.94% |
| 2009-08-10 | 9.61 | 9.79 | 9.31 | 9.54 | 90721 | 867336 | -0.03 | -0.31% |
| 2009-08-07 | 10.00 | 10.10 | 9.50 | 9.57 | 206179 | 2014440 | -0.45 | -4.49% |
| 2009-08-06 | 10.25 | 10.27 | 9.97 | 10.02 | 208277 | 2105326 | -0.35 | -3.38% |
| 2009-08-05 | 9.95 | 10.39 | 9.78 | 10.37 | 315639 | 3191410 | 0.42 | 4.22% |
| 2009-08-04 | 9.96 | 10.00 | 9.65 | 9.95 | 154494 | 1517933 | -0.04 | -0.40% |
| 2009-08-03 | 10.02 | 10.07 | 9.74 | 9.99 | 169699 | 1685722 | 0.10 | 1.01% |
| 2009-07-31 | 9.42 | 10.17 | 9.35 | 9.89 | 247647 | 2445611 | 0.48 | 5.10% |
| 2009-07-30 | 9.29 | 9.50 | 9.01 | 9.41 | 180475 | 1673411 | 0.11 | 1.18% |
| 2009-07-29 | 10.08 | 10.08 | 9.07 | 9.30 | 255956 | 2480942 | -0.78 | -7.74% |
| 2009-07-28 | 10.16 | 10.16 | 9.97 | 10.08 | 207784 | 2084788 | -0.07 | -0.69% |
| 2009-07-27 | 9.99 | 10.20 | 9.95 | 10.15 | 174415 | 1754412 | 0.17 | 1.70% |
| 2009-07-24 | 10.19 | 10.30 | 9.80 | 9.98 | 190051 | 1903315 | -0.18 | -1.77% |
| 2009-07-23 | 10.13 | 10.23 | 9.98 | 10.16 | 181764 | 1836598 | 0.04 | 0.40% |
| 2009-07-22 | 9.82 | 10.35 | 9.80 | 10.12 | 302073 | 3069522 | 0.23 | 2.33% |
| 2009-07-21 | 10.25 | 10.28 | 9.83 | 9.89 | 286434 | 2862530 | -0.34 | -3.32% |
| 2009-07-20 | 10.30 | 10.45 | 10.13 | 10.23 | 395706 | 4059217 | 0.05 | 0.49% |
| N 2009-07-17 | 10.26 | 10.39 | 10.08 | 10.18 | 259604 | 2652812 | -0.08 | -0.78% |
| N 2009-07-16 | 10.60 | 10.60 | 10.18 | 10.26 | 589763 | 6103335 | -0.53 | -4.91% |
| N 2009-07-15 | 10.16 | 10.79 | 10.16 | 10.79 | 841568 | 8951104 | 0.98 | 9.99% |
| 2009-07-14 | 8.93 | 9.81 | 8.92 | 9.81 | 396502 | 3778133 | 0.89 | 9.98% |
| 2009-07-13 | 9.10 | 9.13 | 8.90 | 8.92 | 161149 | 1446488 | -0.21 | -2.30% |
| 2009-07-10 | 9.18 | 9.25 | 9.07 | 9.13 | 144276 | 1318690 | -0.04 | -0.44% |
| 2009-07-09 | 9.21 | 9.25 | 9.00 | 9.17 | 196577 | 1793968 | 0.03 | 0.33% |
| N 2009-07-08 | 8.78 | 9.29 | 8.77 | 9.14 | 281580 | 2565730 | 0.30 | 3.39% |
| 2009-07-07 | 8.85 | 9.07 | 8.73 | 8.84 | 255520 | 2278070 | -0.01 | -0.11% |
| 2009-07-06 | 8.41 | 8.98 | 8.21 | 8.85 | 248426 | 2152463 | 0.44 | 5.23% |
| 2009-07-03 | 8.44 | 8.58 | 8.39 | 8.41 | 119906 | 1012261 | -0.08 | -0.94% |
| N 2009-07-02 | 8.28 | 8.55 | 8.25 | 8.49 | 175168 | 1471894 | 0.25 | 3.03% |
| 2009-07-01 | 8.20 | 8.29 | 8.18 | 8.24 | 108927 | 895872 | 0.01 | 0.12% |
| N 2009-06-30 | 8.38 | 8.42 | 8.22 | 8.23 | 80740 | 667216 | -0.15 | -1.79% |
| 2009-06-29 | 8.37 | 8.47 | 8.26 | 8.38 | 101993 | 850513 | 0.02 | 0.24% |
| 2009-06-26 | 8.33 | 8.42 | 8.30 | 8.36 | 58021 | 485130 | 0.03 | 0.36% |
| 2009-06-25 | 8.49 | 8.51 | 8.30 | 8.33 | 91770 | 769592 | -0.15 | -1.77% |
| 2009-06-24 | 8.51 | 8.59 | 8.42 | 8.48 | 88875 | 753023 | -0.05 | -0.59% |
| 2009-06-23 | 8.58 | 8.71 | 8.45 | 8.53 | 110988 | 950296 | -0.15 | -1.73% |
| 2009-06-22 | 8.59 | 8.77 | 8.46 | 8.68 | 167142 | 1444467 | 0.16 | 1.88% |
| 2009-06-19 | 8.34 | 8.57 | 8.21 | 8.52 | 137787 | 1155576 | 0.19 | 2.28% |
| 2009-06-18 | 8.33 | 8.39 | 8.26 | 8.33 | 71611 | 596117 | 0.00 | 0.00% |
| 2009-06-17 | 8.28 | 8.34 | 8.18 | 8.33 | 74532 | 613088 | 0.05 | 0.60% |
| 2009-06-16 | 8.27 | 8.35 | 8.18 | 8.28 | 62391 | 516862 | 0.02 | 0.24% |
| 2009-06-15 | 8.18 | 8.35 | 8.15 | 8.26 | 102323 | 842718 | 0.13 | 1.60% |
| 2009-06-12 | 8.38 | 8.43 | 8.10 | 8.13 | 131272 | 1078399 | -0.26 | -3.10% |
| 2009-06-11 | 8.49 | 8.56 | 8.37 | 8.39 | 109387 | 924704 | -0.10 | -1.18% |
| 2009-06-10 | 8.61 | 8.64 | 8.41 | 8.49 | 92494 | 784894 | -0.06 | -0.70% |
| 2009-06-09 | 8.58 | 8.64 | 8.29 | 8.55 | 98492 | 831770 | -0.03 | -0.35% |
| 2009-06-08 | 8.76 | 8.81 | 8.52 | 8.58 | 110939 | 958030 | -0.19 | -2.17% |
| 2009-06-05 | 8.89 | 8.90 | 8.75 | 8.77 | 101233 | 892482 | -0.12 | -1.35% |
| 2009-06-04 | 8.81 | 9.00 | 8.78 | 8.89 | 131994 | 1172292 | 0.07 | 0.79% |
| 2009-06-03 | 9.00 | 9.03 | 8.76 | 8.82 | 157495 | 1399208 | -0.18 | -2.00% |
| 2009-06-02 | 9.00 | 9.08 | 8.89 | 9.00 | 114282 | 1024371 | -0.02 | -0.22% |
| 2009-06-01 | 9.06 | 9.12 | 8.88 | 9.02 | 105898 | 953046 | 0.05 | 0.56% |
