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 | 12.80 | 12.80 | 11.80 | 11.80 | 224474 | 2694379 | -1.31 | -9.99% |
| 2009-11-26 | 12.45 | 13.65 | 12.45 | 13.11 | 432776 | 5682178 | 0.66 | 5.30% |
| 2009-11-25 | 11.58 | 12.80 | 11.52 | 12.45 | 235231 | 2869039 | 0.77 | 6.59% |
| 2009-11-24 | 12.17 | 12.38 | 11.52 | 11.68 | 189402 | 2295706 | -0.43 | -3.55% |
| 2009-11-23 | 12.35 | 12.35 | 11.99 | 12.11 | 132449 | 1601646 | -1.31 | -9.76% |
| 2009-11-20 | 13.54 | 13.61 | 13.24 | 13.42 | 109997 | 1479175 | -0.16 | -1.18% |
| 2009-11-19 | 13.40 | 13.66 | 13.35 | 13.58 | 123374 | 1666953 | 0.19 | 1.42% |
| 2009-11-18 | 13.58 | 13.60 | 13.25 | 13.39 | 100660 | 1347335 | -0.19 | -1.40% |
| 2009-11-17 | 13.78 | 13.78 | 13.34 | 13.58 | 146513 | 1986672 | -0.16 | -1.16% |
| 2009-11-16 | 12.90 | 13.98 | 12.90 | 13.74 | 234761 | 3129513 | 0.95 | 7.43% |
| 2009-11-13 | 12.59 | 12.79 | 12.55 | 12.79 | 90016 | 1141927 | 0.10 | 0.79% |
| 2009-11-12 | 12.70 | 12.86 | 12.53 | 12.69 | 119019 | 1505772 | -0.08 | -0.63% |
| 2009-11-11 | 13.12 | 13.13 | 12.68 | 12.77 | 106695 | 1372057 | -0.32 | -2.44% |
| 2009-11-10 | 12.77 | 13.09 | 12.68 | 13.09 | 164026 | 2107491 | 0.32 | 2.51% |
| 2009-11-09 | 13.19 | 13.19 | 12.55 | 12.77 | 144622 | 1844293 | -0.27 | -2.07% |
| 2009-11-05 | 13.60 | 13.60 | 12.90 | 13.04 | 189660 | 2499121 | -0.31 | -2.32% |
| 2009-11-04 | 13.19 | 13.73 | 13.00 | 13.35 | 288861 | 3831347 | -0.70 | -4.98% |
| 2009-11-03 | 11.70 | 16.30 | 11.00 | 14.05 | 648620 | 8851399 | -0.47 | -3.24% |
| 2009-10-13 | 13.97 | 14.52 | 13.81 | 14.52 | 126526 | 1826360 | 0.69 | 4.99% |
| 2009-10-12 | 13.75 | 13.83 | 13.45 | 13.83 | 80351 | 1101255 | 0.66 | 5.01% |
| 2009-10-09 | 13.19 | 13.35 | 12.69 | 13.17 | 110672 | 1442498 | 0.36 | 2.81% |
| 2009-09-30 | 12.28 | 12.81 | 12.28 | 12.81 | 70300 | 887259 | 0.61 | 5.00% |
| 2009-09-29 | 13.00 | 13.00 | 12.07 | 12.20 | 127665 | 1593517 | -0.51 | -4.01% |
| 2009-09-28 | 12.71 | 12.71 | 12.71 | 12.71 | 22979 | 292067 | 0.61 | 5.04% |
| 2009-09-25 | 12.10 | 12.10 | 12.10 | 12.10 | 4246 | 51384 | 0.58 | 5.04% |
| N 2009-09-24 | 11.52 | 11.52 | 11.52 | 11.52 | 1629 | 18766 | 0.55 | 5.01% |
| N 2009-09-23 | 10.97 | 10.97 | 10.97 | 10.97 | 461 | 5067 | 0.52 | 4.98% |
| 2009-09-22 | 10.45 | 10.45 | 10.45 | 10.45 | 163 | 1710 | 0.50 | 5.03% |
| N 2009-09-21 | 9.95 | 9.95 | 9.95 | 9.95 | 206 | 2050 | 0.47 | 4.96% |
| N 2009-09-02 | 9.48 | 9.64 | 9.48 | 9.48 | 25500 | 242303 | -0.50 | -5.01% |
| 2009-09-01 | 9.98 | 9.98 | 9.98 | 9.98 | 4730 | 47205 | -0.52 | -4.95% |
| 2009-08-28 | 10.00 | 10.50 | 10.00 | 10.50 | 39846 | 416045 | 0.50 | 5.00% |
| 2009-08-27 | 9.88 | 10.08 | 9.73 | 10.00 | 21661 | 214478 | 0.12 | 1.22% |
| 2009-08-26 | 9.54 | 9.90 | 9.51 | 9.88 | 23601 | 230991 | 0.27 | 2.81% |
| 2009-08-25 | 9.60 | 9.76 | 9.33 | 9.61 | 33316 | 318408 | 0.00 | 0.00% |
| 2009-08-24 | 9.18 | 9.61 | 9.06 | 9.61 | 36029 | 343256 | 0.46 | 5.03% |
| 2009-08-21 | 9.00 | 9.19 | 8.81 | 9.15 | 17586 | 160225 | 0.14 | 1.55% |
| 2009-08-20 | 8.80 | 9.09 | 8.60 | 9.01 | 16808 | 149978 | 0.21 | 2.39% |
| 2009-08-19 | 9.26 | 9.38 | 8.79 | 8.80 | 29704 | 269275 | -0.45 | -4.87% |
| 2009-08-18 | 9.15 | 9.50 | 9.14 | 9.25 | 28036 | 256993 | -0.37 | -3.85% |
| 2009-08-17 | 9.83 | 9.84 | 9.62 | 9.62 | 19147 | 184500 | -0.51 | -5.04% |
| 2009-08-14 | 10.64 | 10.73 | 10.13 | 10.13 | 33770 | 346218 | -0.53 | -4.97% |
| 2009-08-13 | 10.79 | 10.90 | 10.65 | 10.66 | 23711 | 254998 | 0.09 | 0.85% |
| N 2009-08-12 | 11.17 | 11.21 | 10.57 | 10.57 | 26978 | 291650 | -0.56 | -5.03% |
| 2009-08-11 | 11.02 | 11.21 | 10.96 | 11.13 | 24540 | 273531 | 0.05 | 0.45% |
| 2009-08-10 | 11.24 | 11.25 | 10.82 | 11.08 | 19612 | 215203 | 0.00 | 0.00% |
| 2009-08-07 | 11.12 | 11.20 | 10.96 | 11.08 | 40732 | 451708 | 0.07 | 0.64% |
| 2009-08-06 | 10.80 | 11.20 | 10.77 | 11.01 | 37031 | 408767 | 0.17 | 1.57% |
| 2009-08-05 | 10.77 | 10.93 | 10.60 | 10.84 | 23796 | 257138 | 0.08 | 0.74% |
| 2009-08-04 | 10.88 | 10.99 | 10.62 | 10.76 | 22955 | 248392 | -0.12 | -1.10% |
| 2009-08-03 | 11.01 | 11.06 | 10.71 | 10.88 | 23057 | 251020 | -0.13 | -1.18% |
| 2009-07-31 | 10.84 | 11.05 | 10.72 | 11.01 | 28569 | 313029 | 0.17 | 1.57% |
| 2009-07-30 | 10.60 | 11.05 | 10.43 | 10.84 | 38849 | 418340 | 0.24 | 2.26% |
| 2009-07-29 | 11.12 | 11.13 | 10.60 | 10.60 | 35096 | 378900 | -0.56 | -5.02% |
| 2009-07-28 | 11.52 | 11.52 | 10.99 | 11.16 | 75133 | 832811 | -0.41 | -3.54% |
| 2009-07-27 | 11.56 | 11.70 | 11.35 | 11.57 | 24960 | 286143 | 0.01 | 0.09% |
| 2009-07-24 | 11.56 | 11.81 | 11.24 | 11.56 | 29939 | 345152 | -0.10 | -0.86% |
| 2009-07-23 | 11.69 | 11.82 | 11.41 | 11.66 | 28197 | 328146 | 0.06 | 0.52% |
| 2009-07-22 | 11.25 | 11.88 | 11.23 | 11.60 | 36607 | 424535 | 0.20 | 1.75% |
| 2009-07-21 | 11.82 | 11.94 | 11.25 | 11.40 | 44820 | 515639 | -0.41 | -3.47% |
| 2009-07-20 | 11.66 | 12.30 | 11.62 | 11.81 | 37717 | 451244 | 0.03 | 0.26% |
| 2009-07-17 | 11.54 | 11.79 | 11.21 | 11.78 | 40755 | 466086 | 0.28 | 2.44% |
| 2009-07-15 | 11.88 | 11.89 | 11.40 | 11.50 | 76029 | 889450 | 0.18 | 1.59% |
| 2009-07-14 | 10.61 | 11.32 | 10.59 | 11.32 | 71104 | 783684 | 0.54 | 5.01% |
| 2009-07-13 | 10.94 | 11.08 | 10.48 | 10.78 | 111562 | 1208696 | 0.23 | 2.18% |
| 2009-07-10 | 10.55 | 10.55 | 10.40 | 10.55 | 21677 | 228549 | 0.50 | 4.97% |
| 2009-07-09 | 9.58 | 10.05 | 9.58 | 10.05 | 55694 | 555053 | 0.49 | 5.13% |
| N 2009-07-08 | 9.30 | 9.64 | 9.27 | 9.56 | 42426 | 401499 | 0.30 | 3.24% |
| 2009-07-07 | 9.30 | 9.43 | 9.20 | 9.26 | 26108 | 242366 | 0.02 | 0.22% |
| 2009-07-06 | 9.32 | 9.64 | 9.17 | 9.24 | 34676 | 323403 | -0.09 | -0.96% |
| 2009-07-03 | 9.15 | 9.43 | 9.09 | 9.33 | 46388 | 433436 | 0.16 | 1.75% |
| 2009-07-02 | 8.99 | 9.17 | 8.90 | 9.17 | 40673 | 370655 | 0.23 | 2.57% |
| 2009-07-01 | 8.79 | 9.12 | 8.67 | 8.94 | 27761 | 248855 | 0.12 | 1.36% |
| 2009-06-30 | 9.08 | 9.09 | 8.72 | 8.82 | 25160 | 223016 | -0.31 | -3.40% |
| 2009-06-29 | 8.98 | 9.18 | 8.71 | 9.13 | 41893 | 374956 | 0.02 | 0.22% |
| 2009-06-26 | 9.10 | 9.17 | 9.04 | 9.11 | 14111 | 128180 | 0.03 | 0.33% |
| 2009-06-25 | 9.14 | 9.22 | 9.06 | 9.08 | 14669 | 133934 | -0.05 | -0.55% |
| 2009-06-24 | 9.01 | 9.25 | 8.99 | 9.13 | 16644 | 151667 | 0.12 | 1.33% |
| 2009-06-23 | 9.02 | 9.16 | 8.94 | 9.01 | 21079 | 190013 | -0.09 | -0.99% |
| 2009-06-22 | 9.32 | 9.41 | 8.98 | 9.10 | 38154 | 347055 | -0.27 | -2.88% |
| 2009-06-19 | 9.48 | 9.63 | 9.25 | 9.37 | 29899 | 280431 | -0.13 | -1.37% |
| 2009-06-18 | 9.64 | 9.72 | 9.45 | 9.50 | 32430 | 309241 | -0.19 | -1.96% |
| 2009-06-17 | 9.28 | 9.74 | 9.19 | 9.69 | 44759 | 429394 | 0.41 | 4.42% |
| 2009-06-16 | 9.39 | 9.64 | 9.21 | 9.28 | 39782 | 375082 | -0.20 | -2.11% |
| 2009-06-15 | 9.07 | 9.48 | 8.93 | 9.48 | 83214 | 779561 | 0.45 | 4.98% |
| 2009-06-12 | 8.89 | 9.23 | 8.89 | 9.03 | 34855 | 314754 | 0.11 | 1.23% |
| 2009-06-11 | 8.90 | 9.14 | 8.79 | 8.92 | 29488 | 265286 | 0.04 | 0.45% |
| 2009-06-10 | 8.81 | 9.00 | 8.59 | 8.88 | 37560 | 330860 | 0.07 | 0.80% |
| 2009-06-09 | 8.67 | 8.86 | 8.60 | 8.81 | 21386 | 187168 | 0.08 | 0.92% |
| 2009-06-08 | 8.76 | 8.82 | 8.41 | 8.73 | 44258 | 380811 | -0.12 | -1.36% |
| 2009-06-05 | 8.63 | 8.98 | 8.63 | 8.85 | 46096 | 404926 | -0.09 | -1.01% |
| N 2009-06-04 | 9.30 | 9.30 | 8.94 | 8.94 | 59178 | 533405 | -0.47 | -5.00% |
| 2009-06-03 | 8.96 | 9.41 | 8.93 | 9.41 | 66118 | 617344 | 0.45 | 5.02% |
| 2009-06-02 | 9.03 | 9.05 | 8.90 | 8.96 | 17974 | 161113 | 0.05 | 0.56% |
| 2009-06-01 | 8.95 | 9.02 | 8.88 | 8.91 | 22074 | 197077 | 0.01 | 0.11% |
