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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 11.27 | 11.79 | 10.70 | 10.88 | 116884 | 1326813 | -0.28 | -2.51% |
| 2009-11-25 | 10.45 | 11.30 | 10.33 | 11.16 | 88157 | 950207 | 0.71 | 6.79% |
| 2009-11-24 | 11.36 | 11.40 | 10.40 | 10.45 | 96610 | 1062430 | -0.90 | -7.93% |
| 2009-11-23 | 11.51 | 11.63 | 11.18 | 11.35 | 93088 | 1057615 | -0.17 | -1.48% |
| 2009-11-20 | 11.50 | 11.80 | 11.50 | 11.52 | 72737 | 844679 | -0.11 | -0.95% |
| 2009-11-19 | 11.28 | 11.84 | 11.12 | 11.63 | 104880 | 1205894 | 0.35 | 3.10% |
| 2009-11-18 | 11.22 | 11.50 | 11.07 | 11.28 | 62954 | 706288 | 0.06 | 0.54% |
| 2009-11-17 | 11.19 | 11.40 | 10.99 | 11.22 | 79552 | 889421 | 0.00 | 0.00% |
| 2009-11-16 | 10.71 | 11.23 | 10.60 | 11.22 | 102973 | 1128156 | 0.50 | 4.66% |
| 2009-11-13 | 10.60 | 11.00 | 10.45 | 10.72 | 77681 | 831341 | 0.20 | 1.90% |
| 2009-11-12 | 10.41 | 10.68 | 10.41 | 10.52 | 61308 | 648194 | 0.06 | 0.57% |
| 2009-11-11 | 10.18 | 10.63 | 10.00 | 10.46 | 66561 | 693145 | 0.24 | 2.35% |
| 2009-11-10 | 10.45 | 10.46 | 10.22 | 10.22 | 45926 | 472963 | -0.17 | -1.64% |
| 2009-11-09 | 10.30 | 10.39 | 10.11 | 10.39 | 60860 | 624303 | 0.14 | 1.37% |
| 2009-11-06 | 10.40 | 10.50 | 10.18 | 10.25 | 60580 | 626513 | -0.10 | -0.97% |
| 2009-11-05 | 10.40 | 10.52 | 10.01 | 10.35 | 78085 | 802277 | -0.16 | -1.52% |
| 2009-11-04 | 10.79 | 11.26 | 10.39 | 10.51 | 187289 | 2007528 | 0.20 | 1.94% |
| 2009-11-03 | 9.80 | 10.31 | 9.80 | 10.31 | 52760 | 539492 | 0.94 | 10.03% |
| 2009-11-02 | 8.94 | 9.37 | 8.80 | 9.37 | 53698 | 495264 | 0.44 | 4.93% |
| 2009-10-30 | 8.98 | 9.13 | 8.83 | 8.93 | 24185 | 217448 | 0.11 | 1.25% |
| 2009-10-29 | 9.05 | 9.05 | 8.80 | 8.82 | 21978 | 195685 | -0.31 | -3.40% |
| 2009-10-28 | 9.04 | 9.24 | 8.96 | 9.13 | 24568 | 223042 | 0.03 | 0.33% |
| 2009-10-27 | 9.54 | 9.54 | 9.09 | 9.10 | 44103 | 409063 | -0.48 | -5.01% |
| 2009-10-26 | 9.55 | 9.78 | 9.40 | 9.58 | 31528 | 300647 | 0.01 | 0.10% |
| 2009-10-23 | 9.39 | 9.89 | 9.38 | 9.57 | 62095 | 600649 | 0.21 | 2.24% |
| 2009-10-22 | 9.55 | 9.55 | 9.30 | 9.36 | 38417 | 360528 | -0.21 | -2.19% |
| 2009-10-21 | 9.51 | 9.80 | 9.41 | 9.57 | 38064 | 366553 | 0.00 | 0.00% |
| 2009-10-20 | 9.40 | 9.69 | 9.36 | 9.57 | 48206 | 458766 | 0.20 | 2.13% |
| 2009-10-19 | 9.35 | 9.42 | 9.22 | 9.37 | 39227 | 365727 | 0.07 | 0.75% |
| 2009-10-16 | 9.32 | 9.53 | 9.18 | 9.30 | 27218 | 253590 | -0.06 | -0.64% |
| 2009-10-15 | 9.29 | 9.44 | 9.11 | 9.36 | 43512 | 403945 | 0.07 | 0.75% |
| 2009-10-14 | 9.03 | 9.48 | 8.94 | 9.29 | 55807 | 514899 | 0.14 | 1.53% |
| 2009-10-13 | 9.19 | 9.23 | 9.01 | 9.15 | 17505 | 160393 | 0.00 | 0.00% |
| 2009-10-12 | 8.95 | 9.19 | 8.80 | 9.15 | 28481 | 256137 | 0.19 | 2.12% |
| 2009-10-09 | 8.75 | 8.99 | 8.70 | 8.96 | 19740 | 175333 | 0.41 | 4.79% |
| 2009-09-30 | 8.61 | 8.79 | 8.55 | 8.55 | 14297 | 123671 | 0.01 | 0.12% |
| 2009-09-29 | 8.74 | 8.89 | 8.49 | 8.54 | 19924 | 172350 | -0.20 | -2.29% |
| 2009-09-28 | 9.02 | 9.30 | 8.66 | 8.74 | 14415 | 129611 | -0.31 | -3.42% |
| N 2009-09-25 | 9.15 | 9.28 | 9.00 | 9.05 | 16965 | 155314 | -0.21 | -2.27% |
| 2009-09-24 | 9.17 | 9.65 | 8.90 | 9.26 | 29590 | 274182 | 0.09 | 0.98% |
| 2009-09-23 | 9.74 | 9.83 | 9.03 | 9.17 | 35287 | 332462 | -0.49 | -5.07% |
| 2009-09-22 | 10.15 | 10.18 | 9.66 | 9.66 | 39664 | 393539 | -0.44 | -4.36% |
| 2009-09-21 | 9.57 | 10.20 | 9.38 | 10.10 | 62570 | 613235 | 0.44 | 4.55% |
| 2009-09-18 | 10.10 | 10.16 | 9.40 | 9.66 | 77261 | 760846 | -0.57 | -5.57% |
| 2009-09-17 | 9.48 | 10.39 | 9.30 | 10.23 | 115857 | 1156889 | 0.71 | 7.46% |
| 2009-09-16 | 9.33 | 9.60 | 9.20 | 9.52 | 48109 | 452568 | 0.13 | 1.38% |
| 2009-09-15 | 9.35 | 9.75 | 9.35 | 9.39 | 61661 | 588103 | -0.01 | -0.11% |
| 2009-09-14 | 9.06 | 9.60 | 9.01 | 9.40 | 56978 | 529382 | 0.38 | 4.21% |
| 2009-09-11 | 8.80 | 9.24 | 8.80 | 9.02 | 36019 | 328303 | 0.02 | 0.22% |
| 2009-09-10 | 9.05 | 9.21 | 8.85 | 9.00 | 48632 | 440004 | -0.01 | -0.11% |
| 2009-09-09 | 8.81 | 9.16 | 8.76 | 9.01 | 48577 | 436651 | 0.20 | 2.27% |
| 2009-09-08 | 8.71 | 8.87 | 8.45 | 8.81 | 31301 | 273249 | 0.10 | 1.15% |
| 2009-09-07 | 8.66 | 8.83 | 8.60 | 8.71 | 31458 | 275225 | 0.06 | 0.69% |
| 2009-09-04 | 8.50 | 8.75 | 8.40 | 8.65 | 29189 | 251813 | 0.10 | 1.17% |
| 2009-09-03 | 8.20 | 8.60 | 8.20 | 8.55 | 31714 | 268782 | 0.35 | 4.27% |
| 2009-09-02 | 8.10 | 8.35 | 8.01 | 8.20 | 16427 | 134573 | -0.05 | -0.61% |
| 2009-09-01 | 8.46 | 8.50 | 8.23 | 8.25 | 20075 | 168300 | -0.06 | -0.72% |
| 2009-08-31 | 8.75 | 8.75 | 8.26 | 8.31 | 27227 | 227944 | -0.45 | -5.14% |
| 2009-08-28 | 9.10 | 9.15 | 8.70 | 8.76 | 32222 | 285143 | -0.39 | -4.26% |
| 2009-08-27 | 8.97 | 9.26 | 8.81 | 9.15 | 43308 | 393350 | 0.14 | 1.55% |
| 2009-08-26 | 8.40 | 9.30 | 8.40 | 9.01 | 45796 | 406844 | 0.56 | 6.63% |
| N 2009-08-25 | 8.81 | 8.81 | 8.35 | 8.45 | 41534 | 353869 | -0.40 | -4.52% |
| N 2009-08-24 | 8.75 | 8.95 | 8.50 | 8.85 | 46055 | 402635 | 0.10 | 1.14% |
| 2009-08-21 | 8.42 | 8.92 | 8.35 | 8.75 | 42142 | 364554 | 0.30 | 3.55% |
| 2009-08-20 | 8.01 | 8.50 | 8.01 | 8.45 | 35808 | 297002 | 0.46 | 5.76% |
| 2009-08-19 | 8.59 | 8.69 | 7.96 | 7.99 | 34107 | 283842 | -0.67 | -7.74% |
| 2009-08-18 | 8.36 | 8.72 | 8.18 | 8.66 | 33044 | 279140 | 0.29 | 3.46% |
| 2009-08-17 | 9.30 | 9.34 | 8.37 | 8.37 | 48092 | 425102 | -0.93 | -10.00% |
| 2009-08-14 | 10.00 | 10.11 | 9.28 | 9.30 | 53388 | 517705 | -0.82 | -8.10% |
| 2009-08-13 | 10.10 | 10.27 | 9.72 | 10.12 | 47956 | 480029 | 0.08 | 0.80% |
| 2009-08-12 | 10.85 | 10.91 | 10.00 | 10.04 | 42826 | 448348 | -0.87 | -7.97% |
| 2009-08-11 | 10.97 | 11.00 | 10.65 | 10.91 | 32467 | 352180 | -0.01 | -0.09% |
| 2009-08-10 | 11.00 | 11.18 | 10.54 | 10.92 | 43405 | 468558 | 0.13 | 1.21% |
| 2009-08-07 | 11.20 | 11.55 | 10.76 | 10.79 | 56691 | 635973 | -0.51 | -4.51% |
| 2009-08-06 | 11.38 | 11.52 | 11.10 | 11.30 | 58600 | 661540 | -0.11 | -0.96% |
| N 2009-08-05 | 11.64 | 11.82 | 11.30 | 11.41 | 76976 | 886799 | -0.29 | -2.48% |
| N 2009-08-04 | 11.75 | 12.17 | 11.58 | 11.70 | 106783 | 1262237 | -0.30 | -2.50% |
| 2009-08-03 | 11.19 | 12.10 | 10.70 | 12.00 | 156956 | 1759334 | 0.79 | 7.05% |
| N 2009-07-31 | 11.10 | 11.60 | 10.80 | 11.21 | 167016 | 1864579 | -0.14 | -1.23% |
| N 2009-07-27 | 10.68 | 11.50 | 10.67 | 11.35 | 223506 | 2494757 | 0.86 | 8.20% |
| 2009-07-24 | 9.78 | 10.56 | 9.68 | 10.49 | 199536 | 2039146 | 0.69 | 7.04% |
| 2009-07-23 | 9.75 | 9.83 | 9.67 | 9.80 | 39817 | 387877 | 0.06 | 0.62% |
| 2009-07-22 | 9.70 | 9.81 | 9.50 | 9.74 | 60371 | 585193 | -0.02 | -0.20% |
| 2009-07-21 | 10.15 | 10.15 | 9.74 | 9.76 | 64755 | 641572 | -0.41 | -4.03% |
| 2009-07-20 | 10.00 | 10.20 | 9.84 | 10.17 | 80769 | 810604 | 0.30 | 3.04% |
| 2009-07-17 | 9.90 | 9.95 | 9.82 | 9.87 | 42857 | 422644 | -0.03 | -0.30% |
| 2009-07-16 | 9.97 | 10.06 | 9.82 | 9.90 | 54374 | 539144 | -0.07 | -0.70% |
| 2009-07-15 | 10.05 | 10.20 | 9.90 | 9.97 | 62408 | 623594 | -0.07 | -0.70% |
| 2009-07-14 | 9.94 | 10.19 | 9.94 | 10.04 | 54793 | 549713 | 0.09 | 0.91% |
| 2009-07-13 | 10.07 | 10.16 | 9.90 | 9.95 | 77131 | 774619 | -0.29 | -2.83% |
| N 2009-07-10 | 10.08 | 10.45 | 9.97 | 10.24 | 93336 | 961395 | 0.21 | 2.09% |
| 2009-07-09 | 10.00 | 10.09 | 9.90 | 10.03 | 74512 | 744935 | -0.15 | -1.47% |
| 2009-07-08 | 9.70 | 10.26 | 9.69 | 10.18 | 139482 | 1400138 | 0.64 | 6.71% |
| 2009-07-07 | 9.52 | 9.70 | 9.46 | 9.54 | 47179 | 450076 | 0.02 | 0.21% |
| 2009-07-06 | 9.65 | 9.83 | 9.47 | 9.52 | 60762 | 584384 | -0.12 | -1.25% |
| 2009-07-03 | 9.83 | 9.83 | 9.57 | 9.64 | 55420 | 534970 | -0.21 | -2.13% |
| 2009-07-02 | 10.08 | 10.08 | 9.80 | 9.85 | 49049 | 484584 | -0.10 | -1.00% |
| 2009-07-01 | 9.60 | 9.95 | 9.45 | 9.95 | 70580 | 687942 | 0.28 | 2.90% |
| 2009-06-29 | 9.67 | 9.93 | 9.66 | 9.67 | 62292 | 609966 | 0.02 | 0.21% |
| 2009-06-26 | 9.48 | 9.70 | 9.38 | 9.65 | 45302 | 434137 | 0.18 | 1.90% |
| 2009-06-25 | 9.55 | 9.75 | 9.46 | 9.47 | 50748 | 484923 | -0.24 | -2.47% |
| 2009-06-24 | 9.70 | 9.98 | 9.60 | 9.71 | 47561 | 464536 | 0.13 | 1.36% |
| 2009-06-23 | 9.52 | 9.83 | 9.50 | 9.58 | 42720 | 413283 | -0.20 | -2.04% |
| 2009-06-22 | 9.84 | 9.90 | 9.42 | 9.78 | 91197 | 875932 | -0.04 | -0.41% |
| 2009-06-19 | 10.15 | 10.30 | 9.68 | 9.82 | 146907 | 1463115 | -0.57 | -5.49% |
| 2009-06-18 | 10.30 | 10.52 | 10.13 | 10.39 | 111842 | 1151410 | -0.05 | -0.48% |
| 2009-06-17 | 9.98 | 10.69 | 9.90 | 10.44 | 153864 | 1595801 | 0.67 | 6.86% |
| 2009-06-16 | 9.42 | 10.07 | 9.42 | 9.77 | 81751 | 798959 | 0.14 | 1.45% |
| 2009-06-15 | 9.42 | 10.09 | 9.40 | 9.63 | 135974 | 1329158 | -0.13 | -1.33% |
| 2009-06-12 | 8.96 | 9.77 | 8.80 | 9.76 | 125139 | 1159954 | 0.88 | 9.91% |
| 2009-06-11 | 9.04 | 9.18 | 8.80 | 8.88 | 37765 | 339298 | -0.14 | -1.55% |
| N 2009-06-10 | 8.92 | 9.22 | 8.84 | 9.02 | 42112 | 381055 | 0.07 | 0.78% |
| 2009-06-09 | 9.00 | 9.10 | 8.65 | 8.95 | 63688 | 564347 | -0.09 | -1.00% |
| 2009-06-08 | 9.12 | 9.32 | 8.91 | 9.04 | 91120 | 830712 | 0.07 | 0.78% |
| 2009-06-05 | 8.60 | 9.14 | 8.52 | 8.97 | 112533 | 995380 | 0.39 | 4.54% |
| 2009-06-04 | 8.48 | 8.70 | 8.40 | 8.58 | 61781 | 528775 | 0.10 | 1.18% |
| 2009-06-03 | 8.30 | 8.49 | 8.24 | 8.48 | 45534 | 382416 | 0.16 | 1.92% |
| 2009-06-02 | 8.52 | 8.55 | 8.25 | 8.32 | 52492 | 439710 | -0.20 | -2.35% |
| 2009-06-01 | 8.50 | 8.66 | 8.41 | 8.52 | 47764 | 406795 | 0.05 | 0.59% |
| 2009-05-27 | 8.55 | 8.77 | 8.43 | 8.47 | 57323 | 490201 | -0.06 | -0.70% |
