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 | 10.80 | 10.94 | 10.50 | 10.50 | 42723 | 453187 | -0.55 | -4.98% |
| 2009-11-26 | 11.58 | 12.10 | 10.99 | 11.05 | 45231 | 521789 | -0.52 | -4.49% |
| 2009-11-25 | 11.36 | 11.63 | 10.97 | 11.57 | 48157 | 545419 | 0.02 | 0.17% |
| 2009-11-24 | 12.02 | 12.49 | 11.55 | 11.55 | 60539 | 722096 | -0.61 | -5.02% |
| 2009-11-23 | 11.75 | 12.18 | 11.62 | 12.16 | 40532 | 484247 | 0.46 | 3.93% |
| 2009-11-20 | 11.40 | 11.84 | 11.32 | 11.70 | 37914 | 442077 | 0.33 | 2.90% |
| 2009-11-19 | 11.48 | 11.58 | 11.24 | 11.37 | 28175 | 320163 | -0.04 | -0.35% |
| 2009-11-18 | 11.22 | 11.67 | 11.12 | 11.41 | 37041 | 423159 | 0.20 | 1.78% |
| 2009-11-17 | 11.43 | 11.43 | 11.05 | 11.21 | 36390 | 408640 | 0.02 | 0.18% |
| 2009-11-13 | 11.42 | 11.53 | 11.01 | 11.19 | 45124 | 508242 | -0.22 | -1.93% |
| 2009-11-12 | 10.88 | 11.42 | 10.87 | 11.41 | 77404 | 879286 | 0.53 | 4.87% |
| 2009-11-11 | 10.52 | 10.95 | 10.52 | 10.88 | 30142 | 326201 | 0.28 | 2.64% |
| 2009-11-10 | 11.19 | 11.19 | 10.57 | 10.60 | 50048 | 537980 | -0.49 | -4.42% |
| 2009-11-09 | 10.90 | 11.28 | 10.90 | 11.09 | 39422 | 437184 | 0.14 | 1.28% |
| 2009-11-06 | 10.51 | 11.05 | 10.51 | 10.95 | 43283 | 469670 | 0.42 | 3.99% |
| 2009-11-05 | 10.48 | 10.65 | 10.30 | 10.53 | 43569 | 457309 | 0.01 | 0.10% |
| 2009-11-04 | 10.80 | 11.18 | 10.46 | 10.52 | 77212 | 835744 | -0.13 | -1.22% |
| 2009-11-03 | 10.16 | 10.65 | 10.04 | 10.65 | 41833 | 435423 | 0.51 | 5.03% |
| 2009-11-02 | 9.60 | 10.19 | 9.57 | 10.14 | 31285 | 312651 | 0.35 | 3.58% |
| 2009-10-30 | 9.66 | 9.95 | 9.66 | 9.79 | 24140 | 237015 | 0.15 | 1.56% |
| 2009-10-29 | 9.60 | 10.01 | 9.49 | 9.64 | 36745 | 360479 | -0.07 | -0.72% |
| 2009-10-28 | 9.30 | 9.71 | 9.27 | 9.71 | 42299 | 403762 | 0.46 | 4.97% |
| 2009-10-27 | 9.16 | 9.45 | 9.05 | 9.25 | 30688 | 285544 | 0.03 | 0.33% |
| 2009-10-26 | 9.25 | 9.27 | 9.14 | 9.22 | 14896 | 136798 | 0.01 | 0.11% |
| 2009-10-23 | 9.20 | 9.33 | 9.17 | 9.21 | 20899 | 192956 | 0.05 | 0.55% |
| 2009-10-22 | 9.37 | 9.45 | 9.06 | 9.16 | 24685 | 227586 | -0.30 | -3.17% |
| 2009-10-21 | 9.32 | 9.69 | 9.30 | 9.46 | 23388 | 221841 | 0.13 | 1.39% |
| 2009-10-20 | 9.39 | 9.49 | 9.32 | 9.33 | 16750 | 157273 | -0.07 | -0.74% |
| 2009-10-19 | 9.27 | 9.47 | 9.23 | 9.40 | 24715 | 230978 | 0.01 | 0.11% |
| 2009-10-16 | 8.94 | 9.39 | 8.92 | 9.39 | 29213 | 268290 | 0.45 | 5.03% |
| 2009-10-15 | 8.98 | 9.08 | 8.88 | 8.94 | 15761 | 141404 | 0.06 | 0.68% |
| 2009-10-14 | 8.95 | 9.09 | 8.85 | 8.88 | 18786 | 168671 | -0.08 | -0.89% |
| 2009-10-13 | 8.58 | 8.96 | 8.58 | 8.96 | 16214 | 143443 | 0.34 | 3.94% |
| 2009-10-12 | 8.59 | 8.80 | 8.50 | 8.62 | 12882 | 111592 | 0.02 | 0.23% |
| 2009-10-09 | 8.38 | 8.61 | 8.29 | 8.60 | 19170 | 162121 | 0.35 | 4.24% |
| 2009-09-30 | 8.25 | 8.42 | 8.15 | 8.25 | 15294 | 126714 | 0.05 | 0.61% |
| 2009-09-29 | 8.50 | 8.58 | 8.15 | 8.20 | 24392 | 200872 | -0.38 | -4.43% |
| 2009-09-28 | 8.99 | 9.09 | 8.51 | 8.58 | 16976 | 150782 | -0.38 | -4.24% |
| 2009-09-25 | 8.91 | 9.37 | 8.85 | 8.96 | 24048 | 220155 | -0.02 | -0.22% |
| 2009-09-24 | 8.65 | 9.03 | 8.48 | 8.98 | 35559 | 316862 | 0.38 | 4.42% |
| 2009-09-23 | 8.75 | 8.96 | 8.53 | 8.60 | 16461 | 144245 | -0.27 | -3.04% |
| 2009-09-22 | 8.91 | 9.19 | 8.60 | 8.87 | 21112 | 190360 | -0.04 | -0.45% |
| 2009-09-21 | 8.98 | 9.20 | 8.61 | 8.91 | 28478 | 255009 | -0.13 | -1.44% |
| 2009-09-18 | 8.80 | 9.22 | 8.77 | 9.04 | 46397 | 417882 | 0.26 | 2.96% |
| 2009-09-17 | 8.55 | 8.88 | 8.45 | 8.78 | 23285 | 202480 | 0.23 | 2.69% |
| 2009-09-16 | 8.50 | 8.65 | 8.37 | 8.55 | 17467 | 148203 | -0.04 | -0.47% |
| 2009-09-15 | 8.46 | 8.70 | 8.34 | 8.59 | 21139 | 180801 | 0.14 | 1.66% |
| 2009-09-14 | 8.27 | 8.58 | 8.21 | 8.45 | 22709 | 191398 | 0.18 | 2.18% |
| 2009-09-11 | 8.10 | 8.27 | 8.08 | 8.27 | 20163 | 164768 | 0.17 | 2.10% |
| 2009-09-10 | 8.00 | 8.16 | 7.90 | 8.10 | 16369 | 131807 | 0.07 | 0.87% |
| 2009-09-09 | 8.02 | 8.05 | 7.88 | 8.03 | 14318 | 114381 | 0.01 | 0.12% |
| 2009-09-08 | 7.91 | 8.08 | 7.81 | 8.02 | 12427 | 98951 | 0.10 | 1.26% |
| 2009-09-07 | 7.91 | 8.08 | 7.88 | 7.92 | 15157 | 120976 | -0.01 | -0.13% |
| 2009-09-04 | 7.74 | 7.98 | 7.70 | 7.93 | 18760 | 146722 | 0.12 | 1.54% |
| 2009-09-03 | 7.57 | 7.82 | 7.56 | 7.81 | 18001 | 138555 | 0.36 | 4.83% |
| 2009-09-02 | 7.40 | 7.57 | 7.24 | 7.45 | 11141 | 82793 | -0.02 | -0.27% |
| 2009-09-01 | 7.51 | 7.70 | 7.47 | 7.47 | 20843 | 156837 | -0.39 | -4.96% |
| 2009-08-31 | 8.16 | 8.16 | 7.86 | 7.86 | 10147 | 80015 | -0.41 | -4.96% |
| 2009-08-28 | 8.20 | 8.38 | 8.12 | 8.27 | 23849 | 197176 | 0.07 | 0.85% |
| 2009-08-27 | 8.03 | 8.29 | 8.00 | 8.20 | 24732 | 201124 | 0.15 | 1.86% |
| 2009-08-26 | 7.81 | 8.10 | 7.68 | 8.05 | 21475 | 171499 | 0.27 | 3.47% |
| 2009-08-25 | 8.11 | 8.11 | 7.70 | 7.78 | 28150 | 218941 | -0.33 | -4.07% |
| 2009-08-24 | 7.91 | 8.20 | 7.86 | 8.11 | 21862 | 175835 | 0.17 | 2.14% |
| 2009-08-21 | 7.77 | 7.98 | 7.67 | 7.94 | 23549 | 185260 | 0.10 | 1.28% |
| 2009-08-20 | 7.72 | 8.10 | 7.35 | 7.84 | 33140 | 254448 | 0.13 | 1.69% |
| 2009-08-19 | 7.71 | 8.06 | 7.71 | 7.71 | 39341 | 306654 | -0.41 | -5.05% |
| 2009-08-18 | 8.12 | 8.12 | 8.12 | 8.12 | 2206 | 17912 | -0.43 | -5.03% |
| N 2009-08-17 | 8.61 | 8.61 | 8.55 | 8.55 | 8302 | 71060 | -0.45 | -5.00% |
| 2009-08-14 | 9.45 | 9.55 | 8.95 | 9.00 | 37968 | 345672 | -0.42 | -4.46% |
| 2009-08-13 | 9.42 | 9.51 | 9.11 | 9.42 | 25486 | 236468 | -0.13 | -1.36% |
| 2009-08-12 | 10.00 | 10.00 | 9.55 | 9.55 | 22629 | 218913 | -0.50 | -4.97% |
| 2009-08-11 | 9.90 | 10.15 | 9.75 | 10.05 | 27067 | 268492 | 0.16 | 1.62% |
| 2009-08-10 | 10.25 | 10.27 | 9.80 | 9.89 | 65988 | 664572 | -0.31 | -3.04% |
| 2009-08-07 | 9.79 | 10.20 | 9.78 | 10.20 | 75352 | 766612 | 0.49 | 5.05% |
| 2009-08-06 | 9.80 | 9.89 | 9.58 | 9.71 | 25369 | 246024 | -0.13 | -1.32% |
| 2009-08-05 | 9.64 | 9.92 | 9.58 | 9.84 | 36824 | 360279 | 0.20 | 2.08% |
| 2009-08-04 | 9.68 | 9.80 | 9.46 | 9.64 | 18202 | 175167 | 0.00 | 0.00% |
| 2009-08-03 | 9.45 | 9.72 | 9.42 | 9.64 | 22271 | 214097 | 0.09 | 0.94% |
| 2009-07-31 | 9.23 | 9.55 | 9.22 | 9.55 | 20929 | 196427 | 0.35 | 3.80% |
| 2009-07-30 | 9.39 | 9.53 | 8.96 | 9.20 | 26487 | 243879 | -0.22 | -2.33% |
| 2009-07-29 | 9.92 | 9.97 | 9.42 | 9.42 | 38529 | 371693 | -0.50 | -5.04% |
| 2009-07-28 | 9.70 | 9.94 | 9.62 | 9.92 | 34094 | 334268 | 0.23 | 2.37% |
| 2009-07-27 | 9.55 | 9.74 | 9.55 | 9.69 | 23507 | 226858 | 0.11 | 1.15% |
| 2009-07-24 | 9.71 | 9.88 | 9.32 | 9.58 | 31567 | 304233 | -0.13 | -1.34% |
| 2009-07-23 | 9.76 | 9.79 | 9.61 | 9.71 | 20310 | 196505 | -0.05 | -0.51% |
| 2009-07-22 | 9.58 | 9.83 | 9.58 | 9.76 | 20516 | 199608 | 0.14 | 1.46% |
| 2009-07-21 | 10.04 | 10.04 | 9.55 | 9.62 | 32196 | 314951 | -0.37 | -3.70% |
| 2009-07-20 | 9.80 | 10.05 | 9.78 | 9.99 | 41887 | 417516 | 0.19 | 1.94% |
| 2009-07-17 | 9.76 | 9.95 | 9.73 | 9.80 | 20739 | 203750 | 0.02 | 0.20% |
| 2009-07-16 | 9.96 | 9.99 | 9.73 | 9.78 | 35119 | 345412 | -0.21 | -2.10% |
| 2009-07-15 | 10.17 | 10.33 | 9.95 | 9.99 | 40551 | 410202 | -0.12 | -1.19% |
| 2009-07-14 | 9.90 | 10.24 | 9.89 | 10.11 | 44747 | 450169 | 0.17 | 1.71% |
| 2009-07-13 | 9.88 | 10.12 | 9.81 | 9.94 | 44235 | 438776 | 0.04 | 0.40% |
| 2009-07-10 | 9.66 | 9.97 | 9.57 | 9.90 | 40412 | 396817 | 0.28 | 2.91% |
| 2009-07-09 | 9.36 | 9.67 | 9.28 | 9.62 | 39863 | 380855 | 0.25 | 2.67% |
| 2009-07-08 | 9.43 | 9.43 | 9.21 | 9.37 | 20323 | 188843 | 0.00 | 0.00% |
| 2009-07-07 | 9.50 | 9.50 | 9.29 | 9.37 | 18639 | 175086 | -0.06 | -0.64% |
| 2009-07-06 | 9.30 | 9.57 | 9.20 | 9.43 | 23713 | 223635 | 0.13 | 1.40% |
| 2009-07-03 | 9.24 | 9.34 | 9.14 | 9.30 | 12279 | 113678 | 0.10 | 1.09% |
| 2009-07-02 | 9.24 | 9.35 | 9.17 | 9.20 | 15312 | 141689 | -0.05 | -0.54% |
| 2009-07-01 | 8.98 | 9.28 | 8.93 | 9.25 | 22162 | 203513 | 0.30 | 3.35% |
| 2009-06-30 | 9.33 | 9.34 | 8.86 | 8.95 | 31655 | 287184 | -0.38 | -4.07% |
| 2009-06-29 | 9.24 | 9.38 | 9.24 | 9.33 | 16589 | 154548 | 0.04 | 0.43% |
| 2009-06-26 | 9.45 | 9.46 | 9.24 | 9.29 | 19164 | 178520 | -0.14 | -1.49% |
| 2009-06-25 | 9.40 | 9.47 | 9.34 | 9.43 | 12028 | 113111 | 0.03 | 0.32% |
| 2009-06-24 | 9.48 | 9.49 | 9.31 | 9.40 | 15230 | 142886 | -0.06 | -0.63% |
| 2009-06-23 | 9.30 | 9.53 | 9.24 | 9.46 | 14278 | 134625 | 0.08 | 0.85% |
| 2009-06-22 | 9.61 | 9.61 | 9.30 | 9.38 | 25765 | 242195 | -0.12 | -1.26% |
| 2009-06-19 | 9.80 | 9.80 | 9.48 | 9.50 | 35912 | 343694 | -0.28 | -2.86% |
| 2009-06-18 | 9.88 | 9.95 | 9.70 | 9.78 | 36326 | 356732 | -0.07 | -0.71% |
| 2009-06-17 | 9.75 | 9.94 | 9.66 | 9.85 | 20715 | 203693 | 0.16 | 1.65% |
| 2009-06-16 | 9.89 | 10.06 | 9.65 | 9.69 | 26090 | 256767 | -0.24 | -2.42% |
| 2009-06-15 | 9.63 | 9.98 | 9.48 | 9.93 | 28546 | 280150 | 0.38 | 3.98% |
| 2009-06-12 | 9.75 | 9.98 | 9.45 | 9.55 | 36129 | 349285 | -0.20 | -2.05% |
| 2009-06-11 | 10.05 | 10.20 | 9.75 | 9.75 | 45570 | 455156 | -0.30 | -2.98% |
| 2009-06-10 | 9.60 | 10.05 | 9.55 | 10.05 | 52442 | 522302 | 0.48 | 5.02% |
| 2009-06-09 | 9.30 | 9.70 | 9.30 | 9.57 | 26925 | 256441 | 0.19 | 2.03% |
| 2009-06-08 | 9.49 | 9.52 | 9.21 | 9.38 | 16034 | 149943 | -0.10 | -1.05% |
| 2009-06-05 | 9.51 | 9.57 | 9.35 | 9.48 | 22238 | 210852 | 0.02 | 0.21% |
| 2009-06-04 | 9.40 | 9.51 | 9.23 | 9.46 | 26499 | 249035 | 0.07 | 0.74% |
| 2009-06-03 | 9.27 | 9.49 | 9.13 | 9.39 | 15830 | 148393 | 0.12 | 1.29% |
| 2009-06-02 | 9.39 | 9.39 | 9.08 | 9.27 | 17085 | 157695 | -0.08 | -0.86% |
| 2009-06-01 | 9.21 | 9.53 | 9.21 | 9.35 | 18364 | 172482 | 0.15 | 1.63% |
