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 | 12.65 | 13.59 | 12.50 | 13.55 | 117572 | 1538048 | 0.86 | 6.78% |
| 2009-11-24 | 13.15 | 13.60 | 12.55 | 12.69 | 134184 | 1750847 | -0.59 | -4.44% |
| 2009-11-23 | 12.43 | 13.68 | 12.43 | 13.28 | 136757 | 1796111 | 0.74 | 5.90% |
| 2009-11-20 | 12.51 | 13.26 | 12.40 | 12.54 | 189470 | 2443199 | -0.11 | -0.87% |
| 2009-11-19 | 11.50 | 12.65 | 11.39 | 12.65 | 230193 | 2764279 | 1.15 | 10.00% |
| 2009-11-18 | 11.72 | 11.78 | 11.29 | 11.50 | 107275 | 1229674 | -0.11 | -0.95% |
| 2009-11-17 | 11.88 | 11.90 | 11.46 | 11.61 | 123979 | 1437649 | -0.19 | -1.61% |
| 2009-11-16 | 11.85 | 12.08 | 11.75 | 11.80 | 150408 | 1786031 | -0.14 | -1.17% |
| 2009-11-13 | 11.40 | 12.28 | 11.40 | 11.94 | 154337 | 1843618 | 0.35 | 3.02% |
| 2009-11-12 | 11.52 | 11.65 | 11.43 | 11.59 | 79056 | 912239 | 0.05 | 0.43% |
| 2009-11-11 | 11.48 | 11.64 | 11.21 | 11.54 | 127214 | 1451556 | -0.11 | -0.94% |
| 2009-11-10 | 11.90 | 12.10 | 11.41 | 11.65 | 135455 | 1584903 | -0.25 | -2.10% |
| 2009-11-09 | 11.10 | 12.28 | 11.01 | 11.90 | 203407 | 2395829 | 0.60 | 5.31% |
| 2009-11-06 | 10.92 | 11.66 | 10.68 | 11.30 | 295048 | 3302574 | 0.52 | 4.82% |
| 2009-11-05 | 10.72 | 11.05 | 10.50 | 10.78 | 179637 | 1938162 | 0.02 | 0.19% |
| 2009-11-04 | 11.13 | 11.38 | 10.36 | 10.76 | 323085 | 3476519 | 0.01 | 0.09% |
| 2009-11-03 | 10.41 | 10.75 | 10.00 | 10.75 | 255775 | 2710721 | 0.98 | 10.03% |
| 2009-11-02 | 9.18 | 9.77 | 8.99 | 9.77 | 173498 | 1647426 | 0.89 | 10.02% |
| 2009-10-30 | 9.30 | 9.35 | 8.88 | 8.88 | 97750 | 886108 | -0.11 | -1.22% |
| 2009-10-29 | 8.48 | 9.14 | 8.48 | 8.99 | 119731 | 1062897 | 0.43 | 5.02% |
| 2009-10-28 | 8.63 | 8.65 | 8.34 | 8.56 | 56304 | 478724 | -0.04 | -0.47% |
| 2009-10-27 | 8.80 | 8.84 | 8.57 | 8.60 | 48594 | 422424 | -0.29 | -3.26% |
| 2009-10-26 | 9.08 | 9.15 | 8.75 | 8.89 | 75762 | 674686 | -0.22 | -2.42% |
| 2009-10-23 | 8.99 | 9.28 | 8.90 | 9.11 | 79994 | 729259 | 0.18 | 2.02% |
| 2009-10-22 | 8.95 | 9.15 | 8.90 | 8.93 | 62204 | 558646 | -0.17 | -1.87% |
| 2009-10-21 | 9.25 | 9.47 | 9.09 | 9.10 | 109310 | 1009836 | -0.28 | -2.98% |
| 2009-10-20 | 9.10 | 9.50 | 8.90 | 9.38 | 148289 | 1364229 | 0.36 | 3.99% |
| 2009-10-19 | 8.65 | 9.04 | 8.55 | 9.02 | 91861 | 810011 | 0.37 | 4.28% |
| 2009-10-16 | 8.80 | 8.82 | 8.53 | 8.65 | 44506 | 384843 | -0.10 | -1.14% |
| 2009-10-15 | 8.72 | 8.99 | 8.65 | 8.75 | 72623 | 642270 | 0.05 | 0.57% |
| 2009-10-14 | 8.61 | 8.85 | 8.51 | 8.70 | 79458 | 693703 | 0.00 | 0.00% |
| 2009-10-13 | 9.10 | 9.10 | 8.50 | 8.70 | 105494 | 929634 | 0.34 | 4.07% |
| 2009-10-12 | 8.30 | 8.44 | 8.09 | 8.36 | 41703 | 345435 | 0.08 | 0.97% |
| 2009-10-09 | 7.97 | 8.35 | 7.88 | 8.28 | 37403 | 305047 | 0.50 | 6.43% |
| 2009-09-30 | 7.80 | 8.06 | 7.65 | 7.78 | 36249 | 287765 | 0.00 | 0.00% |
| 2009-09-29 | 8.06 | 8.10 | 7.45 | 7.78 | 49382 | 380934 | -0.28 | -3.47% |
| 2009-09-28 | 8.40 | 8.65 | 7.83 | 8.06 | 40894 | 339203 | -0.35 | -4.16% |
| 2009-09-25 | 8.30 | 8.68 | 8.25 | 8.41 | 39194 | 332554 | 0.06 | 0.72% |
| 2009-09-24 | 8.53 | 8.57 | 8.16 | 8.35 | 64461 | 538492 | -0.31 | -3.58% |
| 2009-09-23 | 8.99 | 9.12 | 8.63 | 8.66 | 97598 | 858057 | -0.43 | -4.73% |
| N 2009-09-22 | 8.93 | 9.65 | 8.87 | 9.09 | 212579 | 1962952 | 0.30 | 3.41% |
| N 2009-09-21 | 8.22 | 9.00 | 8.04 | 8.79 | 122051 | 1029111 | 0.40 | 4.77% |
| 2009-09-18 | 9.00 | 9.20 | 8.19 | 8.39 | 127374 | 1119204 | -0.67 | -7.39% |
| 2009-09-17 | 9.00 | 9.20 | 8.86 | 9.06 | 144236 | 1301278 | -0.08 | -0.88% |
| 2009-09-16 | 8.97 | 9.47 | 8.85 | 9.14 | 282661 | 2594087 | 0.17 | 1.90% |
| 2009-09-15 | 8.18 | 8.97 | 8.00 | 8.97 | 180090 | 1531858 | 0.82 | 10.06% |
| 2009-09-14 | 7.87 | 8.23 | 7.87 | 8.15 | 87952 | 708394 | 0.13 | 1.62% |
| N 2009-09-11 | 7.85 | 8.18 | 7.84 | 8.02 | 97617 | 785656 | 0.05 | 0.63% |
| 2009-09-10 | 7.71 | 8.16 | 7.60 | 7.97 | 129629 | 1029739 | 0.21 | 2.71% |
| 2009-09-09 | 7.80 | 7.88 | 7.62 | 7.76 | 90820 | 703475 | -0.11 | -1.40% |
| 2009-09-08 | 7.50 | 7.98 | 7.43 | 7.87 | 121539 | 933401 | 0.23 | 3.01% |
| 2009-09-07 | 7.55 | 7.79 | 7.47 | 7.64 | 131162 | 998963 | 0.03 | 0.39% |
| 2009-09-04 | 7.34 | 7.68 | 7.26 | 7.61 | 128538 | 959248 | 0.18 | 2.42% |
| 2009-09-03 | 6.98 | 7.48 | 6.98 | 7.43 | 121610 | 885799 | 0.38 | 5.39% |
| 2009-09-02 | 6.98 | 7.15 | 6.85 | 7.05 | 57320 | 401476 | 0.00 | 0.00% |
| 2009-09-01 | 7.13 | 7.25 | 6.95 | 7.05 | 129976 | 921550 | -0.40 | -5.37% |
| 2009-08-31 | 8.09 | 8.10 | 7.45 | 7.45 | 89713 | 681640 | -0.83 | -10.02% |
| 2009-08-28 | 8.70 | 8.79 | 8.25 | 8.28 | 76640 | 649462 | -0.55 | -6.23% |
| 2009-08-27 | 8.53 | 9.02 | 8.50 | 8.83 | 104272 | 914738 | 0.23 | 2.67% |
| 2009-08-26 | 8.30 | 8.77 | 8.24 | 8.60 | 76543 | 656693 | 0.19 | 2.26% |
| 2009-08-25 | 8.85 | 8.89 | 8.10 | 8.41 | 105492 | 892495 | -0.59 | -6.56% |
| 2009-08-24 | 8.65 | 9.06 | 8.45 | 9.00 | 119941 | 1051212 | 0.29 | 3.33% |
| 2009-08-21 | 8.39 | 8.78 | 8.30 | 8.71 | 101838 | 872359 | 0.29 | 3.44% |
| N 2009-08-20 | 8.15 | 8.50 | 7.93 | 8.42 | 77304 | 634184 | 0.32 | 3.95% |
| 2009-08-19 | 8.67 | 8.80 | 7.92 | 8.10 | 92212 | 774025 | -0.57 | -6.57% |
| 2009-08-18 | 8.39 | 8.80 | 8.32 | 8.67 | 82402 | 708565 | 0.25 | 2.97% |
| N 2009-08-17 | 8.52 | 8.90 | 8.32 | 8.42 | 105055 | 902943 | -0.28 | -3.22% |
| N 2009-08-14 | 9.12 | 9.19 | 8.43 | 8.70 | 102181 | 898720 | -0.41 | -4.50% |
| 2009-08-13 | 9.06 | 9.27 | 8.85 | 9.11 | 71073 | 647518 | 0.05 | 0.55% |
| 2009-08-12 | 9.57 | 9.78 | 8.93 | 9.06 | 122503 | 1138991 | -0.60 | -6.21% |
| 2009-08-11 | 10.26 | 10.27 | 9.60 | 9.66 | 164045 | 1622679 | -0.66 | -6.39% |
| 2009-08-10 | 10.91 | 11.06 | 10.02 | 10.32 | 176047 | 1839717 | -0.40 | -3.73% |
| 2009-08-06 | 10.08 | 11.30 | 9.86 | 10.72 | 300905 | 3205713 | 0.41 | 3.98% |
| 2009-08-05 | 10.05 | 10.80 | 9.60 | 10.31 | 408704 | 4128244 | 0.35 | 3.51% |
| 2009-08-04 | 9.00 | 9.96 | 8.88 | 9.96 | 343424 | 3269222 | 0.86 | 9.45% |
| 2009-08-03 | 8.89 | 9.34 | 8.81 | 9.10 | 193330 | 1770871 | 0.18 | 2.02% |
| 2009-07-31 | 8.70 | 8.97 | 8.63 | 8.92 | 143440 | 1263494 | 0.21 | 2.41% |
| 2009-07-30 | 8.80 | 8.95 | 8.35 | 8.71 | 187380 | 1620315 | -0.08 | -0.91% |
| 2009-07-29 | 9.44 | 9.69 | 8.60 | 8.79 | 253663 | 2330280 | -0.65 | -6.89% |
| 2009-07-28 | 9.35 | 9.58 | 9.13 | 9.44 | 211918 | 1971481 | 0.03 | 0.32% |
| 2009-07-27 | 9.45 | 9.63 | 9.28 | 9.41 | 240269 | 2267325 | -0.22 | -2.29% |
| 2009-07-24 | 9.17 | 9.93 | 9.07 | 9.63 | 356486 | 3362988 | 0.41 | 4.45% |
| 2009-07-23 | 9.15 | 9.70 | 8.96 | 9.22 | 297686 | 2776210 | -0.07 | -0.75% |
| 2009-07-22 | 9.13 | 9.40 | 9.00 | 9.29 | 266485 | 2451926 | 0.20 | 2.20% |
| 2009-07-21 | 9.04 | 9.35 | 8.90 | 9.09 | 270796 | 2460462 | -0.03 | -0.33% |
| 2009-07-20 | 9.40 | 9.54 | 9.00 | 9.12 | 338616 | 3121219 | -0.03 | -0.33% |
| N 2009-07-17 | 9.72 | 9.72 | 9.08 | 9.15 | 428226 | 3983634 | -0.42 | -4.39% |
| N 2009-07-16 | 8.88 | 9.57 | 8.85 | 9.57 | 378912 | 3543735 | 0.87 | 10.00% |
| N 2009-07-15 | 8.24 | 8.70 | 8.20 | 8.70 | 315146 | 2658772 | 0.79 | 9.99% |
| 2009-07-14 | 7.20 | 7.91 | 7.16 | 7.91 | 484121 | 3683368 | 0.72 | 10.01% |
| 2009-07-13 | 6.60 | 7.19 | 6.60 | 7.19 | 309448 | 2209360 | 0.65 | 9.94% |
| 2009-07-10 | 6.51 | 6.69 | 6.46 | 6.54 | 137353 | 901855 | -0.03 | -0.46% |
| 2009-07-09 | 6.36 | 6.58 | 6.27 | 6.57 | 145119 | 936510 | 0.22 | 3.46% |
| 2009-07-08 | 6.32 | 6.41 | 6.22 | 6.35 | 67735 | 427629 | -0.03 | -0.47% |
| 2009-07-07 | 6.25 | 6.45 | 6.23 | 6.38 | 119518 | 758554 | 0.11 | 1.75% |
| 2009-07-06 | 6.35 | 6.37 | 6.22 | 6.27 | 76283 | 479426 | -0.10 | -1.57% |
| 2009-07-03 | 6.15 | 6.37 | 6.10 | 6.37 | 104491 | 651913 | 0.18 | 2.91% |
| 2009-07-02 | 6.23 | 6.35 | 6.14 | 6.19 | 55108 | 341978 | -0.04 | -0.64% |
| 2009-07-01 | 6.23 | 6.30 | 6.15 | 6.23 | 65923 | 409710 | -0.07 | -1.11% |
| 2009-06-29 | 6.26 | 6.45 | 6.20 | 6.30 | 80332 | 509036 | 0.04 | 0.64% |
| 2009-06-26 | 6.13 | 6.27 | 6.11 | 6.26 | 71560 | 444584 | 0.15 | 2.46% |
| 2009-06-25 | 6.18 | 6.19 | 6.10 | 6.11 | 61688 | 378366 | -0.08 | -1.29% |
| 2009-06-24 | 6.12 | 6.19 | 6.08 | 6.19 | 59158 | 362559 | 0.05 | 0.81% |
| 2009-06-23 | 6.08 | 6.23 | 6.03 | 6.14 | 60321 | 370099 | -0.02 | -0.33% |
| 2009-06-22 | 6.34 | 6.35 | 6.12 | 6.16 | 76162 | 474862 | -0.10 | -1.60% |
| 2009-06-19 | 6.24 | 6.42 | 6.16 | 6.26 | 148928 | 933970 | -0.09 | -1.42% |
| N 2009-06-18 | 6.44 | 6.69 | 6.32 | 6.35 | 364142 | 2367797 | 0.13 | 2.09% |
| N 2009-06-17 | 5.94 | 6.26 | 5.90 | 6.22 | 119997 | 731737 | 0.26 | 4.36% |
| 2009-06-16 | 5.99 | 6.04 | 5.90 | 5.96 | 40576 | 242466 | -0.09 | -1.49% |
| 2009-06-15 | 5.88 | 6.05 | 5.81 | 6.05 | 56973 | 338520 | 0.20 | 3.42% |
| 2009-06-12 | 6.00 | 6.09 | 5.82 | 5.85 | 60390 | 359686 | -0.20 | -3.31% |
| 2009-06-11 | 6.00 | 6.06 | 5.91 | 6.05 | 87639 | 526087 | 0.05 | 0.83% |
| 2009-06-10 | 5.84 | 6.03 | 5.81 | 6.00 | 71089 | 420867 | 0.17 | 2.92% |
| 2009-06-09 | 5.85 | 5.89 | 5.70 | 5.83 | 49813 | 287819 | -0.03 | -0.51% |
| N 2009-06-08 | 5.84 | 5.91 | 5.81 | 5.86 | 37576 | 220052 | 0.01 | 0.17% |
| 2009-06-05 | 5.90 | 5.94 | 5.82 | 5.85 | 55496 | 325668 | -0.07 | -1.18% |
| 2009-06-04 | 6.09 | 6.09 | 5.80 | 5.92 | 89856 | 534540 | -0.16 | -2.63% |
| 2009-06-03 | 6.06 | 6.14 | 6.04 | 6.08 | 72984 | 443739 | 0.00 | 0.00% |
| 2009-06-02 | 6.04 | 6.15 | 5.96 | 6.08 | 90881 | 549336 | 0.06 | 1.00% |
| 2009-06-01 | 6.07 | 6.09 | 5.97 | 6.02 | 61365 | 369429 | 0.07 | 1.18% |
| 2009-05-27 | 5.95 | 6.03 | 5.91 | 5.95 | 34935 | 208309 | 0.00 | 0.00% |
| 2009-05-26 | 5.91 | 6.04 | 5.89 | 5.95 | 57900 | 345773 | 0.00 | 0.00% |
