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 | 11.46 | 11.62 | 10.89 | 10.89 | 96943 | 1087224 | -0.57 | -4.97% |
| 2009-11-25 | 11.22 | 11.55 | 10.85 | 11.46 | 110986 | 1241415 | 0.06 | 0.53% |
| 2009-11-24 | 12.01 | 12.06 | 11.40 | 11.40 | 122318 | 1435986 | -0.60 | -5.00% |
| 2009-11-23 | 12.07 | 12.25 | 11.89 | 12.00 | 108366 | 1301859 | -0.07 | -0.58% |
| 2009-11-20 | 11.75 | 12.17 | 11.56 | 12.07 | 120233 | 1433440 | 0.33 | 2.81% |
| 2009-11-19 | 11.29 | 11.81 | 11.11 | 11.74 | 131886 | 1511406 | 0.47 | 4.17% |
| 2009-11-17 | 10.80 | 11.33 | 10.78 | 11.27 | 164039 | 1837277 | 0.48 | 4.45% |
| 2009-11-16 | 10.65 | 10.82 | 10.61 | 10.79 | 92094 | 988932 | 0.19 | 1.79% |
| 2009-11-13 | 10.58 | 10.76 | 10.42 | 10.60 | 70292 | 741889 | 0.00 | 0.00% |
| 2009-11-12 | 10.62 | 10.88 | 10.44 | 10.60 | 77482 | 826266 | -0.01 | -0.09% |
| 2009-11-11 | 10.75 | 10.84 | 10.55 | 10.61 | 68693 | 733420 | -0.21 | -1.94% |
| 2009-11-10 | 10.55 | 11.04 | 10.46 | 10.82 | 105777 | 1132792 | 0.24 | 2.27% |
| 2009-11-09 | 10.59 | 10.75 | 10.43 | 10.58 | 105061 | 1113045 | 0.01 | 0.10% |
| 2009-11-06 | 10.11 | 10.57 | 10.08 | 10.57 | 178497 | 1873226 | 0.50 | 4.96% |
| 2009-11-05 | 10.03 | 10.15 | 9.88 | 10.07 | 56415 | 565031 | 0.00 | 0.00% |
| 2009-11-04 | 10.18 | 10.24 | 10.00 | 10.07 | 72746 | 735647 | -0.01 | -0.10% |
| 2009-11-03 | 9.74 | 10.08 | 9.64 | 10.08 | 107495 | 1062029 | 0.48 | 5.00% |
| 2009-11-02 | 9.27 | 9.63 | 9.13 | 9.60 | 57249 | 538824 | 0.16 | 1.70% |
| 2009-10-30 | 9.53 | 9.61 | 9.44 | 9.44 | 43743 | 416193 | 0.03 | 0.32% |
| 2009-10-29 | 9.35 | 9.58 | 9.35 | 9.41 | 45374 | 427920 | -0.10 | -1.05% |
| 2009-10-28 | 9.62 | 9.68 | 9.31 | 9.51 | 55010 | 523241 | -0.15 | -1.55% |
| 2009-10-27 | 9.95 | 9.95 | 9.66 | 9.66 | 54470 | 533823 | -0.36 | -3.59% |
| 2009-10-26 | 10.27 | 10.27 | 9.90 | 10.02 | 87626 | 880489 | -0.24 | -2.34% |
| 2009-10-23 | 10.39 | 10.45 | 10.20 | 10.26 | 89504 | 923955 | -0.07 | -0.68% |
| 2009-10-22 | 10.43 | 10.50 | 10.27 | 10.33 | 81782 | 846823 | 0.01 | 0.10% |
| 2009-10-21 | 10.20 | 10.49 | 10.12 | 10.32 | 72668 | 751169 | 0.09 | 0.88% |
| 2009-10-20 | 10.38 | 10.39 | 10.08 | 10.23 | 82153 | 838171 | -0.07 | -0.68% |
| 2009-10-19 | 10.08 | 10.49 | 10.02 | 10.30 | 75377 | 773876 | 0.28 | 2.79% |
| 2009-10-16 | 9.89 | 10.14 | 9.84 | 10.02 | 67031 | 669378 | 0.15 | 1.52% |
| 2009-10-15 | 10.06 | 10.24 | 9.82 | 9.87 | 102342 | 1024791 | -0.11 | -1.10% |
| 2009-10-14 | 9.53 | 9.98 | 9.49 | 9.98 | 133418 | 1315802 | 0.48 | 5.05% |
| 2009-10-13 | 9.27 | 9.50 | 9.27 | 9.50 | 59480 | 559245 | 0.17 | 1.82% |
| 2009-10-12 | 9.29 | 9.46 | 9.16 | 9.33 | 64515 | 598760 | -0.03 | -0.32% |
| 2009-10-09 | 9.15 | 9.42 | 9.06 | 9.36 | 78066 | 720455 | 0.34 | 3.77% |
| 2009-09-30 | 9.06 | 9.19 | 8.99 | 9.02 | 67075 | 608493 | -0.03 | -0.33% |
| 2009-09-29 | 9.52 | 9.59 | 9.05 | 9.05 | 86395 | 792581 | -0.48 | -5.04% |
| 2009-09-28 | 10.00 | 10.15 | 9.51 | 9.53 | 53661 | 532134 | -0.45 | -4.51% |
| 2009-09-25 | 10.02 | 10.09 | 9.84 | 9.98 | 58985 | 586977 | -0.17 | -1.68% |
| 2009-09-24 | 10.58 | 10.58 | 10.02 | 10.15 | 114893 | 1165110 | -0.40 | -3.79% |
| 2009-09-23 | 10.50 | 10.90 | 10.38 | 10.55 | 91865 | 977835 | 0.17 | 1.64% |
| 2009-09-22 | 10.48 | 10.78 | 10.30 | 10.38 | 80269 | 848524 | -0.19 | -1.80% |
| 2009-09-21 | 10.86 | 10.86 | 10.44 | 10.57 | 129621 | 1363495 | -0.42 | -3.82% |
| 2009-09-18 | 11.46 | 11.68 | 10.93 | 10.99 | 103600 | 1172839 | -0.50 | -4.35% |
| 2009-09-17 | 11.34 | 11.76 | 11.31 | 11.49 | 106552 | 1228758 | 0.13 | 1.14% |
| 2009-09-16 | 11.88 | 11.88 | 11.34 | 11.36 | 189744 | 2188771 | -0.58 | -4.86% |
| 2009-09-15 | 12.30 | 12.42 | 11.91 | 11.94 | 208918 | 2517019 | -0.52 | -4.17% |
| N 2009-09-14 | 12.21 | 12.92 | 12.12 | 12.46 | 252879 | 3178881 | 0.16 | 1.30% |
| N 2009-09-11 | 14.88 | 14.95 | 12.20 | 12.30 | 526398 | 7046138 | 10.30 | 515.00% |
