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 | 11.95 | 12.48 | 11.80 | 12.01 | 46738 | 567313 | 0.01 | 0.08% |
| 2009-11-26 | 12.80 | 12.80 | 11.96 | 12.00 | 83377 | 1032175 | -0.78 | -6.10% |
| 2009-11-25 | 12.70 | 12.89 | 12.10 | 12.78 | 88169 | 1106066 | 0.06 | 0.47% |
| 2009-11-24 | 13.70 | 13.76 | 12.48 | 12.72 | 84720 | 1122613 | -0.97 | -7.08% |
| 2009-11-23 | 13.80 | 13.81 | 13.42 | 13.69 | 56321 | 763376 | 0.03 | 0.22% |
| 2009-11-20 | 13.56 | 13.84 | 13.41 | 13.66 | 43499 | 593257 | 0.10 | 0.74% |
| 2009-11-19 | 13.29 | 13.63 | 13.17 | 13.56 | 51169 | 686982 | 0.27 | 2.03% |
| 2009-11-18 | 13.33 | 13.42 | 13.15 | 13.29 | 34935 | 463043 | -0.07 | -0.52% |
| 2009-11-17 | 13.32 | 13.68 | 13.19 | 13.36 | 51677 | 695925 | 0.03 | 0.23% |
| 2009-11-16 | 12.93 | 13.50 | 12.86 | 13.33 | 77306 | 1019752 | 0.42 | 3.25% |
| 2009-11-13 | 12.97 | 13.07 | 12.58 | 12.91 | 43756 | 561823 | -0.14 | -1.07% |
| 2009-11-12 | 12.94 | 13.10 | 12.82 | 13.05 | 41107 | 533126 | 0.11 | 0.85% |
| 2009-11-11 | 13.10 | 13.23 | 12.73 | 12.94 | 51718 | 668850 | -0.26 | -1.97% |
| 2009-11-10 | 13.40 | 13.50 | 13.08 | 13.20 | 58152 | 768139 | -0.19 | -1.42% |
| 2009-11-09 | 13.30 | 13.55 | 13.08 | 13.39 | 95704 | 1274786 | 0.38 | 2.92% |
| 2009-11-06 | 12.46 | 13.06 | 12.41 | 13.01 | 106179 | 1361655 | 0.66 | 5.34% |
| 2009-11-05 | 12.35 | 12.51 | 12.10 | 12.35 | 43368 | 534995 | 0.00 | 0.00% |
| 2009-11-04 | 12.27 | 12.63 | 12.16 | 12.35 | 48205 | 598687 | 0.07 | 0.57% |
| 2009-11-03 | 11.88 | 12.41 | 11.88 | 12.28 | 58258 | 711208 | 0.37 | 3.11% |
| 2009-11-02 | 11.68 | 11.99 | 11.28 | 11.91 | 51835 | 603909 | 0.04 | 0.34% |
| 2009-10-30 | 12.28 | 12.36 | 11.79 | 11.87 | 40481 | 487012 | -0.19 | -1.57% |
| 2009-10-29 | 11.99 | 12.20 | 11.82 | 12.06 | 50093 | 602890 | -0.18 | -1.47% |
| 2009-10-28 | 12.06 | 12.25 | 11.70 | 12.24 | 69660 | 830143 | 0.08 | 0.66% |
| 2009-10-27 | 12.66 | 12.66 | 12.12 | 12.16 | 65590 | 807294 | -0.55 | -4.33% |
| 2009-10-26 | 12.27 | 13.06 | 12.25 | 12.71 | 98430 | 1258961 | 0.33 | 2.67% |
| 2009-10-23 | 12.16 | 12.39 | 12.02 | 12.38 | 94990 | 1157506 | 0.23 | 1.89% |
| 2009-10-22 | 12.02 | 12.25 | 11.97 | 12.15 | 58423 | 705714 | 0.02 | 0.17% |
| 2009-10-21 | 12.38 | 12.68 | 12.00 | 12.13 | 105719 | 1304930 | -0.25 | -2.02% |
| 2009-10-20 | 12.48 | 12.58 | 12.25 | 12.38 | 76684 | 951706 | -0.06 | -0.48% |
| 2009-10-19 | 12.10 | 12.53 | 11.81 | 12.44 | 99438 | 1224061 | 0.40 | 3.32% |
| 2009-10-16 | 12.11 | 12.21 | 11.76 | 12.04 | 39329 | 469771 | -0.10 | -0.82% |
| 2009-10-15 | 11.97 | 12.34 | 11.65 | 12.14 | 84202 | 1012169 | 0.30 | 2.53% |
| 2009-10-14 | 11.25 | 11.95 | 11.22 | 11.84 | 108619 | 1274204 | 0.42 | 3.68% |
| 2009-10-13 | 11.27 | 11.76 | 11.20 | 11.42 | 54912 | 628669 | 0.09 | 0.79% |
| 2009-10-12 | 11.08 | 11.57 | 10.83 | 11.33 | 66845 | 746638 | 0.40 | 3.66% |
| 2009-10-09 | 10.50 | 11.08 | 10.30 | 10.93 | 63969 | 684269 | 0.64 | 6.22% |
| 2009-09-30 | 10.68 | 10.85 | 10.20 | 10.29 | 59636 | 627423 | -0.20 | -1.91% |
| 2009-09-29 | 10.51 | 10.97 | 10.12 | 10.49 | 51147 | 540415 | -0.10 | -0.94% |
| 2009-09-28 | 11.28 | 11.33 | 10.58 | 10.59 | 61373 | 674152 | -0.74 | -6.53% |
| 2009-09-25 | 10.80 | 11.40 | 10.70 | 11.33 | 91325 | 1012657 | 0.45 | 4.14% |
| 2009-09-24 | 10.70 | 11.10 | 10.58 | 10.88 | 93866 | 1019687 | 0.30 | 2.84% |
| 2009-09-23 | 11.10 | 11.39 | 10.56 | 10.58 | 110355 | 1205697 | -0.70 | -6.21% |
| N 2009-09-22 | 11.80 | 11.97 | 11.11 | 11.28 | 192864 | 2225990 | -0.72 | -6.00% |
| 2009-09-21 | 12.10 | 12.45 | 11.66 | 12.00 | 135604 | 1630988 | -0.32 | -2.60% |
| 2009-09-18 | 11.96 | 12.79 | 11.83 | 12.32 | 174286 | 2162446 | 0.26 | 2.16% |
| N 2009-09-17 | 11.90 | 12.59 | 11.75 | 12.06 | 191343 | 2328953 | 0.32 | 2.73% |
| N 2009-09-16 | 11.00 | 12.01 | 10.83 | 11.74 | 166414 | 1904971 | 0.81 | 7.41% |
| N 2009-09-15 | 11.10 | 11.26 | 10.60 | 10.93 | 152687 | 1682957 | -0.16 | -1.44% |
| 2009-09-14 | 10.31 | 11.21 | 10.31 | 11.09 | 202300 | 2239041 | 0.90 | 8.83% |
| 2009-09-11 | 10.10 | 10.34 | 10.00 | 10.19 | 55700 | 566005 | 0.05 | 0.49% |
| 2009-09-10 | 9.85 | 10.34 | 9.81 | 10.14 | 73730 | 748923 | 0.25 | 2.53% |
| 2009-09-09 | 9.80 | 9.95 | 9.70 | 9.89 | 44762 | 440231 | 0.04 | 0.41% |
| 2009-09-08 | 9.30 | 10.05 | 9.25 | 9.85 | 92467 | 904295 | 0.40 | 4.23% |
| 2009-09-07 | 9.41 | 9.60 | 9.27 | 9.45 | 66517 | 626365 | 0.02 | 0.21% |
| 2009-09-04 | 8.90 | 9.52 | 8.85 | 9.43 | 96842 | 906932 | 0.42 | 4.66% |
| 2009-09-03 | 8.35 | 9.05 | 8.35 | 9.01 | 84533 | 736151 | 0.59 | 7.01% |
| 2009-09-02 | 8.36 | 8.53 | 8.29 | 8.42 | 22142 | 186361 | -0.05 | -0.59% |
| 2009-09-01 | 8.17 | 8.54 | 8.17 | 8.47 | 26857 | 225792 | 0.12 | 1.44% |
| 2009-08-31 | 8.70 | 8.70 | 8.08 | 8.35 | 41071 | 343421 | -0.30 | -3.47% |
| N 2009-08-28 | 8.90 | 8.90 | 8.51 | 8.65 | 37503 | 322978 | -0.25 | -2.81% |
| 2009-08-27 | 9.00 | 9.18 | 8.76 | 8.90 | 65936 | 593183 | -0.20 | -2.20% |
| 2009-08-26 | 9.00 | 9.39 | 8.92 | 9.10 | 105357 | 964281 | 0.38 | 4.36% |
| 2009-08-25 | 8.76 | 8.88 | 8.28 | 8.72 | 45406 | 389033 | -0.10 | -1.13% |
| 2009-08-24 | 8.68 | 8.89 | 8.55 | 8.82 | 40945 | 358267 | 0.13 | 1.50% |
| 2009-08-21 | 8.39 | 8.88 | 8.28 | 8.69 | 39708 | 337209 | 0.28 | 3.33% |
| 2009-08-20 | 8.06 | 8.51 | 8.04 | 8.41 | 26975 | 223503 | 0.32 | 3.96% |
| 2009-08-19 | 8.83 | 8.83 | 7.96 | 8.09 | 41875 | 353071 | -0.75 | -8.48% |
| 2009-08-18 | 9.30 | 9.38 | 8.36 | 8.84 | 46749 | 410112 | -0.41 | -4.43% |
| 2009-08-17 | 9.79 | 9.89 | 9.25 | 9.25 | 34217 | 325889 | -0.57 | -5.80% |
| 2009-08-14 | 9.99 | 10.07 | 9.73 | 9.82 | 26095 | 258725 | -0.17 | -1.70% |
| 2009-08-13 | 9.78 | 10.05 | 9.64 | 9.99 | 28707 | 282908 | 0.22 | 2.25% |
| 2009-08-12 | 10.12 | 10.28 | 9.69 | 9.77 | 34655 | 345530 | -0.35 | -3.46% |
| 2009-08-11 | 10.00 | 10.15 | 9.88 | 10.12 | 21628 | 216232 | 0.19 | 1.91% |
| 2009-08-10 | 10.01 | 10.10 | 9.70 | 9.93 | 27876 | 275732 | 0.08 | 0.81% |
| 2009-08-07 | 10.25 | 10.29 | 9.71 | 9.85 | 47767 | 477398 | -0.36 | -3.53% |
| 2009-08-06 | 10.60 | 10.60 | 10.12 | 10.21 | 40897 | 421374 | -0.37 | -3.50% |
| 2009-08-05 | 10.47 | 10.73 | 10.31 | 10.58 | 45326 | 477423 | 0.08 | 0.76% |
| 2009-08-04 | 10.60 | 10.60 | 10.23 | 10.50 | 54818 | 568501 | -0.10 | -0.94% |
| 2009-08-03 | 10.31 | 10.69 | 10.21 | 10.60 | 74045 | 779253 | 0.35 | 3.42% |
| N 2009-07-31 | 9.88 | 10.36 | 9.88 | 10.25 | 58033 | 588782 | 0.34 | 3.43% |
| N 2009-07-30 | 9.86 | 10.11 | 9.46 | 9.91 | 59367 | 577568 | 0.01 | 0.10% |
| N 2009-07-29 | 10.59 | 10.63 | 9.53 | 9.90 | 80839 | 811586 | -0.70 | -6.60% |
| 2009-07-28 | 10.67 | 10.68 | 10.40 | 10.60 | 36683 | 386356 | -0.06 | -0.56% |
| 2009-07-27 | 10.50 | 10.70 | 10.30 | 10.66 | 76180 | 797602 | 0.24 | 2.30% |
| N 2009-07-24 | 10.83 | 10.94 | 10.30 | 10.42 | 69729 | 735014 | -0.48 | -4.40% |
| 2009-07-23 | 10.85 | 10.94 | 10.67 | 10.90 | 56105 | 605048 | 0.03 | 0.28% |
| 2009-07-22 | 10.94 | 11.36 | 10.75 | 10.87 | 79969 | 881313 | -0.08 | -0.73% |
| 2009-07-21 | 10.54 | 11.35 | 10.43 | 10.95 | 142027 | 1541712 | 0.50 | 4.79% |
| 2009-07-20 | 10.30 | 10.58 | 10.20 | 10.45 | 63957 | 668897 | 0.23 | 2.25% |
| 2009-07-17 | 10.08 | 10.35 | 10.01 | 10.22 | 38719 | 395015 | 0.08 | 0.79% |
| 2009-07-16 | 10.35 | 10.47 | 10.00 | 10.14 | 77130 | 788422 | -0.18 | -1.74% |
| 2009-07-15 | 10.53 | 10.58 | 10.30 | 10.32 | 59284 | 615313 | -0.18 | -1.71% |
| 2009-07-14 | 10.31 | 10.54 | 10.25 | 10.50 | 42015 | 435267 | 0.18 | 1.74% |
| 2009-07-13 | 10.57 | 10.66 | 10.29 | 10.32 | 57843 | 605598 | -0.19 | -1.81% |
| 2009-07-10 | 10.50 | 10.55 | 10.10 | 10.51 | 65821 | 683861 | 0.05 | 0.48% |
| 2009-07-09 | 10.60 | 10.68 | 10.30 | 10.46 | 76182 | 796032 | -0.07 | -0.67% |
| 2009-07-08 | 10.60 | 10.61 | 10.17 | 10.53 | 65968 | 685264 | -0.06 | -0.57% |
| 2009-07-07 | 10.18 | 10.70 | 10.12 | 10.59 | 81352 | 857336 | 0.40 | 3.92% |
| 2009-07-06 | 10.50 | 10.54 | 10.08 | 10.19 | 66659 | 684658 | -0.13 | -1.26% |
| 2009-07-03 | 9.76 | 10.52 | 9.75 | 10.32 | 126708 | 1303935 | 0.74 | 7.72% |
| N 2009-07-02 | 9.47 | 9.77 | 9.36 | 9.58 | 77633 | 742630 | 0.19 | 2.02% |
| 2009-07-01 | 9.11 | 9.47 | 9.00 | 9.39 | 49201 | 455357 | 0.28 | 3.07% |
| 2009-06-30 | 9.27 | 9.38 | 8.96 | 9.11 | 46730 | 423767 | -0.16 | -1.73% |
| 2009-06-29 | 9.37 | 9.58 | 9.23 | 9.27 | 42596 | 397494 | -0.08 | -0.86% |
| 2009-06-26 | 9.38 | 9.49 | 9.21 | 9.35 | 39469 | 366529 | -0.03 | -0.32% |
| 2009-06-25 | 9.25 | 9.78 | 9.25 | 9.38 | 78598 | 746658 | 0.05 | 0.54% |
| 2009-06-24 | 8.82 | 9.54 | 8.82 | 9.33 | 116982 | 1086132 | 0.44 | 4.95% |
| 2009-06-23 | 8.63 | 8.96 | 8.54 | 8.89 | 71056 | 625797 | 0.12 | 1.37% |
| 2009-06-22 | 8.50 | 9.03 | 8.49 | 8.77 | 109673 | 964573 | 0.29 | 3.42% |
| N 2009-06-19 | 8.47 | 8.54 | 8.22 | 8.48 | 63030 | 530065 | 0.16 | 1.92% |
| 2009-06-17 | 8.26 | 8.39 | 8.13 | 8.32 | 42025 | 348100 | 0.10 | 1.22% |
| 2009-06-16 | 8.12 | 8.29 | 8.06 | 8.22 | 29599 | 241137 | 0.03 | 0.37% |
| 2009-06-15 | 8.15 | 8.21 | 8.03 | 8.19 | 39094 | 317836 | 0.11 | 1.36% |
| 2009-06-12 | 8.41 | 8.49 | 8.03 | 8.08 | 61743 | 507628 | -0.42 | -4.94% |
| 2009-06-11 | 8.70 | 8.85 | 8.20 | 8.50 | 101116 | 858254 | -0.08 | -0.93% |
| N 2009-06-10 | 8.58 | 8.74 | 8.27 | 8.58 | 80096 | 683864 | 0.04 | 0.47% |
| N 2009-06-09 | 8.62 | 8.74 | 7.90 | 8.54 | 87548 | 735668 | -0.04 | -0.47% |
| 2009-06-05 | 8.71 | 8.80 | 8.50 | 8.58 | 81612 | 702888 | -0.20 | -2.28% |
| 2009-06-04 | 8.30 | 8.87 | 8.28 | 8.78 | 159247 | 1378790 | 0.51 | 6.17% |
| 2009-06-03 | 8.40 | 8.44 | 8.10 | 8.27 | 126554 | 1041947 | -0.11 | -1.31% |
| N 2009-06-02 | 8.40 | 8.68 | 8.28 | 8.38 | 140387 | 1190158 | 0.03 | 0.36% |
| 2009-06-01 | 8.32 | 8.59 | 8.24 | 8.35 | 151169 | 1263725 | 0.08 | 0.97% |
