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 | 10.12 | 10.88 | 10.12 | 10.79 | 142495 | 1498657 | 0.66 | 6.51% |
| 2009-11-24 | 10.95 | 11.06 | 10.10 | 10.13 | 182749 | 1940771 | -0.77 | -7.06% |
| 2009-11-23 | 10.45 | 10.95 | 10.37 | 10.90 | 156987 | 1692984 | 0.49 | 4.71% |
| 2009-11-20 | 10.50 | 10.58 | 10.33 | 10.41 | 95366 | 996342 | -0.14 | -1.33% |
| 2009-11-19 | 10.38 | 10.56 | 10.32 | 10.55 | 93574 | 977281 | 0.17 | 1.64% |
| 2009-11-18 | 10.50 | 10.55 | 10.28 | 10.38 | 107332 | 1112525 | -0.16 | -1.52% |
| 2009-11-17 | 10.65 | 10.79 | 10.49 | 10.54 | 103023 | 1091343 | -0.12 | -1.13% |
| 2009-11-16 | 10.40 | 10.72 | 10.35 | 10.66 | 156510 | 1649825 | 0.31 | 3.00% |
| 2009-11-13 | 10.15 | 10.37 | 10.02 | 10.35 | 92080 | 943156 | 0.10 | 0.98% |
| 2009-11-12 | 10.12 | 10.45 | 10.08 | 10.25 | 125088 | 1285316 | 0.11 | 1.08% |
| 2009-11-11 | 10.07 | 10.15 | 9.91 | 10.14 | 68478 | 686260 | 0.04 | 0.40% |
| 2009-11-10 | 10.20 | 10.26 | 10.09 | 10.10 | 105418 | 1070829 | -0.03 | -0.30% |
| 2009-11-09 | 10.06 | 10.14 | 9.90 | 10.13 | 103691 | 1037054 | 0.07 | 0.70% |
| 2009-11-06 | 10.19 | 10.21 | 10.02 | 10.06 | 124216 | 1254480 | -0.09 | -0.89% |
| 2009-11-05 | 10.03 | 10.30 | 9.92 | 10.15 | 185423 | 1867913 | -0.02 | -0.20% |
| 2009-11-04 | 10.35 | 10.77 | 10.07 | 10.17 | 435498 | 4520658 | 0.27 | 2.73% |
| 2009-11-03 | 9.51 | 9.90 | 9.46 | 9.90 | 101481 | 995663 | 0.90 | 10.00% |
| 2009-10-29 | 9.10 | 9.16 | 8.98 | 9.00 | 69074 | 626010 | -0.26 | -2.81% |
| 2009-10-28 | 9.10 | 9.31 | 9.05 | 9.26 | 69035 | 634234 | 0.13 | 1.42% |
| 2009-10-27 | 9.49 | 9.49 | 9.11 | 9.13 | 102090 | 945011 | -0.36 | -3.79% |
| 2009-10-26 | 9.67 | 9.69 | 9.41 | 9.49 | 102514 | 977410 | -0.20 | -2.06% |
| 2009-10-23 | 9.66 | 9.99 | 9.55 | 9.69 | 218126 | 2141574 | 0.07 | 0.73% |
| 2009-10-22 | 9.28 | 9.65 | 9.28 | 9.62 | 144891 | 1371905 | 0.36 | 3.89% |
| 2009-10-21 | 9.61 | 9.72 | 9.21 | 9.26 | 172878 | 1643412 | -0.36 | -3.74% |
| 2009-10-20 | 9.51 | 9.86 | 9.40 | 9.62 | 217251 | 2089949 | 0.05 | 0.52% |
| 2009-10-19 | 9.63 | 9.70 | 9.29 | 9.57 | 189538 | 1799204 | 0.02 | 0.21% |
| 2009-10-16 | 9.11 | 9.60 | 8.94 | 9.55 | 211215 | 1971287 | 0.40 | 4.37% |
| 2009-10-15 | 9.16 | 9.19 | 8.91 | 9.15 | 94687 | 859149 | 0.12 | 1.33% |
| 2009-10-14 | 8.94 | 9.22 | 8.85 | 9.03 | 111744 | 1014012 | 0.04 | 0.45% |
| 2009-10-13 | 8.66 | 9.00 | 8.56 | 8.99 | 93792 | 827241 | 0.35 | 4.05% |
| 2009-10-12 | 8.67 | 8.75 | 8.45 | 8.64 | 47431 | 407606 | 0.07 | 0.82% |
| 2009-10-09 | 8.18 | 8.58 | 8.15 | 8.57 | 56565 | 475124 | 0.52 | 6.46% |
| 2009-09-30 | 8.15 | 8.25 | 8.03 | 8.05 | 37964 | 308453 | 0.02 | 0.25% |
| 2009-09-29 | 8.29 | 8.41 | 7.80 | 8.03 | 49943 | 402336 | -0.28 | -3.37% |
| 2009-09-28 | 8.60 | 8.77 | 8.25 | 8.31 | 45079 | 387162 | -0.23 | -2.69% |
| N 2009-09-25 | 8.52 | 8.68 | 8.50 | 8.54 | 41547 | 356687 | -0.04 | -0.47% |
| N 2009-09-24 | 8.41 | 8.67 | 8.29 | 8.58 | 65557 | 559389 | 0.12 | 1.42% |
| 2009-09-23 | 8.80 | 8.98 | 8.39 | 8.46 | 82758 | 713154 | -0.40 | -4.51% |
| N 2009-09-22 | 9.08 | 9.37 | 8.85 | 8.86 | 106998 | 981450 | -0.17 | -1.88% |
| 2009-09-21 | 8.90 | 9.08 | 8.62 | 9.03 | 95335 | 843846 | -0.03 | -0.33% |
| 2009-09-18 | 9.45 | 9.55 | 9.03 | 9.06 | 124717 | 1163328 | -0.37 | -3.92% |
| N 2009-09-17 | 9.35 | 9.74 | 9.21 | 9.43 | 171059 | 1629528 | -0.04 | -0.42% |
| N 2009-09-16 | 9.20 | 9.80 | 9.05 | 9.47 | 217827 | 2020227 | -0.01 | -0.10% |
| 2009-09-14 | 8.70 | 9.50 | 8.70 | 9.48 | 232230 | 2127042 | 0.73 | 8.34% |
| 2009-09-11 | 8.63 | 8.89 | 8.59 | 8.75 | 88711 | 776085 | 0.07 | 0.81% |
| 2009-09-10 | 8.95 | 9.09 | 8.65 | 8.68 | 102602 | 902600 | -0.39 | -4.30% |
| 2009-09-09 | 9.04 | 9.25 | 8.88 | 9.07 | 134248 | 1216255 | 0.04 | 0.44% |
| 2009-09-08 | 8.93 | 9.15 | 8.81 | 9.03 | 139058 | 1250668 | 0.03 | 0.33% |
| 2009-09-07 | 8.59 | 9.02 | 8.50 | 9.00 | 159894 | 1399897 | 0.41 | 4.77% |
| 2009-09-04 | 8.45 | 8.76 | 8.35 | 8.59 | 126596 | 1083397 | 0.08 | 0.94% |
| 2009-09-03 | 8.10 | 8.56 | 8.06 | 8.51 | 121580 | 1024690 | 0.38 | 4.67% |
| 2009-09-02 | 8.08 | 8.26 | 7.92 | 8.13 | 71562 | 578721 | -0.09 | -1.09% |
| 2009-09-01 | 7.70 | 8.60 | 7.70 | 8.22 | 143796 | 1184095 | 0.37 | 4.71% |
| 2009-08-31 | 8.20 | 8.29 | 7.60 | 7.85 | 118017 | 943443 | -0.59 | -6.99% |
| 2009-08-28 | 8.98 | 9.10 | 8.37 | 8.44 | 163175 | 1407524 | -0.74 | -8.06% |
| N 2009-08-27 | 9.76 | 9.76 | 9.06 | 9.18 | 180071 | 1686864 | -0.58 | -5.94% |
| 2009-08-26 | 9.55 | 9.90 | 9.42 | 9.76 | 221122 | 2139276 | 0.06 | 0.62% |
| N 2009-08-25 | 9.02 | 9.99 | 8.89 | 9.70 | 269434 | 2522217 | 0.58 | 6.36% |
| N 2009-08-24 | 9.21 | 9.51 | 8.88 | 9.12 | 214391 | 1986048 | -0.10 | -1.08% |
| 2009-08-21 | 8.58 | 9.31 | 8.40 | 9.22 | 249216 | 2247142 | 0.48 | 5.49% |
| 2009-08-20 | 8.06 | 9.00 | 7.88 | 8.74 | 201868 | 1698814 | 0.51 | 6.20% |
| 2009-08-19 | 8.10 | 8.65 | 7.90 | 8.23 | 261224 | 2149826 | 0.35 | 4.44% |
| 2009-08-18 | 7.01 | 7.88 | 7.01 | 7.88 | 110475 | 829760 | 0.71 | 9.90% |
| 2009-08-17 | 7.71 | 7.73 | 7.14 | 7.17 | 91611 | 679466 | -0.67 | -8.55% |
| 2009-08-14 | 8.36 | 8.36 | 7.77 | 7.84 | 69778 | 564769 | -0.52 | -6.22% |
| 2009-08-13 | 8.40 | 8.49 | 8.06 | 8.36 | 83827 | 691905 | -0.02 | -0.24% |
| 2009-08-12 | 9.01 | 9.02 | 8.36 | 8.38 | 88852 | 759374 | -0.61 | -6.79% |
| 2009-08-11 | 9.20 | 9.24 | 8.88 | 8.99 | 63261 | 569398 | -0.19 | -2.07% |
| 2009-08-10 | 8.98 | 9.18 | 8.81 | 9.18 | 75829 | 686348 | 0.30 | 3.38% |
| 2009-08-07 | 9.12 | 9.43 | 8.85 | 8.88 | 102066 | 932020 | -0.36 | -3.90% |
| 2009-08-06 | 9.36 | 9.63 | 8.78 | 9.24 | 147508 | 1348917 | -0.16 | -1.70% |
| 2009-08-05 | 9.69 | 9.70 | 9.28 | 9.40 | 175389 | 1660604 | -0.49 | -4.95% |
| 2009-08-04 | 9.39 | 10.24 | 9.22 | 9.89 | 413150 | 3981657 | 0.55 | 5.89% |
| 2009-08-03 | 8.50 | 9.34 | 8.50 | 9.34 | 315933 | 2900995 | 0.85 | 10.01% |
| 2009-07-31 | 7.90 | 8.62 | 7.85 | 8.49 | 137054 | 1130983 | 0.64 | 8.15% |
| 2009-07-30 | 7.74 | 7.94 | 7.55 | 7.85 | 69860 | 542963 | 0.07 | 0.90% |
| 2009-07-29 | 8.33 | 8.34 | 7.57 | 7.78 | 106913 | 859726 | -0.63 | -7.49% |
| 2009-07-28 | 8.50 | 8.54 | 8.23 | 8.41 | 114184 | 949525 | -0.07 | -0.82% |
| N 2009-07-27 | 8.54 | 8.59 | 8.38 | 8.48 | 85582 | 725240 | 0.02 | 0.24% |
| 2009-07-24 | 8.52 | 8.69 | 8.21 | 8.46 | 108415 | 917932 | -0.11 | -1.28% |
| 2009-07-23 | 8.53 | 8.74 | 8.47 | 8.57 | 114529 | 983389 | -0.02 | -0.23% |
| 2009-07-22 | 8.16 | 8.66 | 8.14 | 8.59 | 206264 | 1758840 | 0.42 | 5.14% |
| 2009-07-21 | 8.21 | 8.28 | 8.08 | 8.17 | 94540 | 771873 | -0.03 | -0.37% |
| 2009-07-20 | 8.10 | 8.30 | 8.10 | 8.20 | 94876 | 777113 | 0.14 | 1.74% |
| 2009-07-17 | 8.13 | 8.21 | 7.98 | 8.06 | 88666 | 715192 | -0.07 | -0.86% |
| 2009-07-16 | 8.16 | 8.27 | 8.11 | 8.13 | 86354 | 705921 | -0.10 | -1.22% |
| 2009-07-15 | 8.32 | 8.40 | 8.13 | 8.23 | 137216 | 1127172 | -0.06 | -0.72% |
| N 2009-07-14 | 8.09 | 8.50 | 8.09 | 8.29 | 227079 | 1874037 | 0.43 | 5.47% |
| N 2009-07-13 | 8.03 | 8.28 | 7.82 | 7.86 | 154966 | 1235128 | -0.10 | -1.26% |
| 2009-07-10 | 7.58 | 8.05 | 7.44 | 7.96 | 171394 | 1341183 | 0.40 | 5.29% |
| 2009-07-09 | 7.26 | 7.89 | 7.18 | 7.56 | 143464 | 1080489 | 0.33 | 4.56% |
| 2009-07-08 | 7.09 | 7.28 | 7.00 | 7.23 | 108739 | 779855 | 0.10 | 1.40% |
| 2009-07-07 | 7.12 | 7.28 | 6.92 | 7.13 | 109473 | 774223 | 0.04 | 0.56% |
| 2009-07-06 | 7.05 | 7.20 | 6.95 | 7.09 | 101726 | 721343 | 0.06 | 0.85% |
| 2009-07-03 | 6.84 | 7.11 | 6.78 | 7.03 | 103352 | 722640 | 0.13 | 1.88% |
| 2009-07-02 | 6.86 | 6.96 | 6.76 | 6.90 | 92572 | 634617 | 0.07 | 1.02% |
| 2009-07-01 | 6.55 | 6.98 | 6.50 | 6.83 | 120358 | 820351 | 0.27 | 4.12% |
| 2009-06-30 | 6.70 | 6.73 | 6.48 | 6.56 | 61862 | 407884 | -0.14 | -2.09% |
| 2009-06-29 | 6.74 | 6.76 | 6.61 | 6.70 | 59596 | 396560 | 0.02 | 0.30% |
| 2009-06-26 | 6.66 | 6.72 | 6.63 | 6.68 | 45135 | 301183 | 0.04 | 0.60% |
| 2009-06-25 | 6.70 | 6.77 | 6.59 | 6.64 | 68562 | 456078 | -0.07 | -1.04% |
| 2009-06-24 | 6.80 | 6.84 | 6.65 | 6.71 | 102187 | 686302 | -0.10 | -1.47% |
| 2009-06-23 | 6.60 | 7.03 | 6.56 | 6.81 | 142211 | 976595 | 0.02 | 0.29% |
| 2009-06-22 | 7.34 | 7.34 | 6.77 | 6.79 | 305436 | 2160453 | -0.21 | -3.00% |
| 2009-06-19 | 6.37 | 7.00 | 6.31 | 7.00 | 215138 | 1445455 | 0.64 | 10.06% |
| 2009-06-18 | 6.34 | 6.45 | 6.25 | 6.36 | 90140 | 571092 | 0.04 | 0.63% |
| 2009-06-17 | 6.12 | 6.41 | 6.11 | 6.32 | 103955 | 656331 | 0.20 | 3.27% |
| 2009-06-16 | 6.15 | 6.17 | 6.08 | 6.12 | 30077 | 184021 | -0.07 | -1.13% |
| 2009-06-15 | 6.13 | 6.22 | 6.05 | 6.19 | 42592 | 261210 | 0.05 | 0.81% |
| 2009-06-12 | 6.30 | 6.35 | 6.08 | 6.14 | 67010 | 415415 | -0.10 | -1.60% |
| 2009-06-11 | 6.33 | 6.46 | 6.20 | 6.24 | 97418 | 617720 | -0.09 | -1.42% |
| 2009-06-10 | 6.16 | 6.35 | 6.13 | 6.33 | 121434 | 763156 | 0.17 | 2.76% |
| 2009-06-09 | 6.18 | 6.21 | 6.05 | 6.16 | 53036 | 324248 | -0.02 | -0.32% |
| 2009-06-08 | 6.12 | 6.24 | 6.10 | 6.18 | 53839 | 332509 | 0.04 | 0.65% |
| 2009-06-05 | 6.14 | 6.23 | 6.07 | 6.14 | 63048 | 386418 | -0.02 | -0.33% |
| 2009-06-04 | 6.31 | 6.35 | 6.09 | 6.16 | 74675 | 460952 | -0.15 | -2.38% |
| 2009-06-03 | 6.16 | 6.39 | 6.14 | 6.31 | 96238 | 605103 | 0.13 | 2.10% |
| 2009-06-02 | 6.26 | 6.30 | 6.15 | 6.18 | 68109 | 422759 | -0.06 | -0.96% |
| 2009-06-01 | 6.24 | 6.33 | 6.22 | 6.24 | 63902 | 399767 | 0.04 | 0.65% |
| 2009-05-27 | 6.35 | 6.39 | 6.12 | 6.20 | 57764 | 359278 | -0.11 | -1.74% |
| 2009-05-26 | 6.02 | 6.42 | 6.02 | 6.31 | 109302 | 684348 | 0.25 | 4.12% |
