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 | 11.32 | 11.45 | 10.25 | 10.68 | 235905 | 2554845 | -0.69 | -6.07% |
| 2009-11-25 | 10.81 | 11.58 | 10.80 | 11.37 | 153897 | 1721520 | 0.37 | 3.36% |
| 2009-11-24 | 11.53 | 12.29 | 10.90 | 11.00 | 240647 | 2808107 | -0.53 | -4.60% |
| 2009-11-23 | 11.35 | 11.62 | 11.26 | 11.53 | 124992 | 1432549 | 0.12 | 1.05% |
| 2009-11-20 | 11.35 | 11.68 | 11.23 | 11.41 | 157310 | 1796173 | -0.16 | -1.38% |
| 2009-11-19 | 11.56 | 11.70 | 11.25 | 11.57 | 202520 | 2319917 | -0.09 | -0.77% |
| 2009-11-18 | 11.19 | 11.70 | 11.05 | 11.66 | 240430 | 2730598 | 0.40 | 3.55% |
| 2009-11-17 | 11.78 | 11.78 | 11.01 | 11.26 | 364229 | 4117364 | 0.03 | 0.27% |
| 2009-11-16 | 11.00 | 11.23 | 10.78 | 11.23 | 139574 | 1544116 | 1.02 | 9.99% |
| 2009-11-12 | 9.32 | 10.21 | 9.28 | 10.21 | 481820 | 4868339 | 0.93 | 10.02% |
| 2009-11-11 | 9.12 | 9.39 | 9.08 | 9.28 | 146407 | 1355793 | 0.14 | 1.53% |
| 2009-11-10 | 9.25 | 9.26 | 9.11 | 9.14 | 108069 | 990394 | -0.08 | -0.87% |
| 2009-11-09 | 9.07 | 9.28 | 8.97 | 9.22 | 154801 | 1421536 | 0.17 | 1.88% |
| 2009-11-06 | 9.05 | 9.24 | 8.98 | 9.05 | 149197 | 1358204 | 0.05 | 0.56% |
| 2009-11-05 | 9.04 | 9.11 | 8.83 | 9.00 | 158884 | 1423195 | -0.04 | -0.44% |
| 2009-11-04 | 9.12 | 9.33 | 8.97 | 9.04 | 177802 | 1623348 | -0.16 | -1.74% |
| 2009-11-03 | 8.80 | 9.28 | 8.73 | 9.20 | 244183 | 2220229 | 0.39 | 4.43% |
| 2009-11-02 | 8.50 | 8.83 | 8.38 | 8.81 | 163963 | 1417186 | 0.14 | 1.61% |
| 2009-10-30 | 8.70 | 9.00 | 8.60 | 8.67 | 184065 | 1621765 | 0.10 | 1.17% |
| 2009-10-29 | 8.70 | 8.83 | 8.54 | 8.57 | 139580 | 1209953 | -0.23 | -2.61% |
| 2009-10-28 | 8.50 | 8.80 | 8.41 | 8.80 | 156418 | 1350814 | 0.34 | 4.02% |
| 2009-10-27 | 8.41 | 8.74 | 8.36 | 8.46 | 185718 | 1598590 | -0.03 | -0.35% |
| 2009-10-26 | 8.69 | 8.75 | 8.34 | 8.49 | 182244 | 1552896 | -0.19 | -2.19% |
| 2009-10-23 | 8.65 | 8.84 | 8.56 | 8.68 | 288207 | 2500484 | -0.10 | -1.14% |
| 2009-10-22 | 8.45 | 9.08 | 8.41 | 8.78 | 521186 | 4645739 | 0.53 | 6.42% |
| 2009-10-21 | 8.35 | 8.62 | 8.18 | 8.25 | 198537 | 1664527 | -0.19 | -2.25% |
| 2009-10-20 | 8.27 | 8.58 | 8.09 | 8.44 | 238506 | 1977209 | 0.23 | 2.80% |
| 2009-10-19 | 8.03 | 8.28 | 7.95 | 8.21 | 192286 | 1564057 | 0.04 | 0.49% |
| 2009-10-16 | 7.69 | 8.35 | 7.63 | 8.17 | 336358 | 2710661 | 0.38 | 4.88% |
| 2009-10-15 | 7.79 | 7.79 | 7.40 | 7.79 | 398627 | 3058448 | 0.71 | 10.03% |
| 2009-10-14 | 7.05 | 7.28 | 7.03 | 7.08 | 161682 | 1154888 | -0.05 | -0.70% |
| 2009-10-13 | 7.01 | 7.14 | 6.88 | 7.13 | 172393 | 1204431 | 0.03 | 0.42% |
| 2009-10-12 | 6.50 | 7.10 | 6.45 | 7.10 | 250792 | 1748357 | 0.65 | 10.08% |
| 2009-10-09 | 6.35 | 6.47 | 6.25 | 6.45 | 58884 | 376949 | 0.23 | 3.70% |
| 2009-09-30 | 6.29 | 6.50 | 6.20 | 6.22 | 61799 | 392197 | -0.13 | -2.05% |
| 2009-09-29 | 6.85 | 6.93 | 6.25 | 6.35 | 110718 | 716167 | -0.56 | -8.10% |
| 2009-09-28 | 6.98 | 7.13 | 6.61 | 6.91 | 133575 | 915929 | 0.00 | 0.00% |
| 2009-09-25 | 6.92 | 7.11 | 6.66 | 6.91 | 108298 | 747894 | -0.04 | -0.58% |
| N 2009-09-24 | 7.00 | 7.22 | 6.72 | 6.95 | 196737 | 1380368 | -0.01 | -0.14% |
| 2009-09-23 | 6.80 | 7.04 | 6.64 | 6.96 | 154673 | 1060470 | 0.15 | 2.20% |
| 2009-09-22 | 6.98 | 7.17 | 6.81 | 6.81 | 132217 | 924736 | -0.19 | -2.71% |
| 2009-09-21 | 6.42 | 7.02 | 6.38 | 7.00 | 149681 | 1012195 | 0.53 | 8.19% |
| 2009-09-18 | 6.89 | 6.92 | 6.40 | 6.47 | 86202 | 576660 | -0.36 | -5.27% |
| 2009-09-17 | 6.59 | 6.86 | 6.56 | 6.83 | 124669 | 842343 | 0.24 | 3.64% |
| 2009-09-16 | 6.48 | 6.68 | 6.38 | 6.59 | 89733 | 585733 | 0.10 | 1.54% |
| 2009-09-15 | 6.36 | 6.68 | 6.26 | 6.49 | 101602 | 659317 | 0.14 | 2.21% |
| 2009-09-14 | 6.18 | 6.37 | 6.15 | 6.35 | 80456 | 504380 | 0.21 | 3.42% |
| 2009-09-11 | 6.06 | 6.22 | 6.04 | 6.14 | 46201 | 283395 | 0.09 | 1.49% |
| 2009-09-10 | 6.17 | 6.18 | 6.02 | 6.05 | 47720 | 290624 | -0.13 | -2.10% |
| 2009-09-09 | 6.10 | 6.24 | 6.08 | 6.18 | 62420 | 384294 | 0.03 | 0.49% |
| N 2009-09-08 | 6.00 | 6.18 | 5.92 | 6.15 | 63829 | 387428 | 0.12 | 1.99% |
| 2009-09-07 | 6.04 | 6.10 | 5.98 | 6.03 | 64518 | 389700 | 0.00 | 0.00% |
| N 2009-09-04 | 5.95 | 6.08 | 5.89 | 6.03 | 47142 | 282533 | 0.07 | 1.17% |
| N 2009-09-03 | 5.72 | 5.98 | 5.67 | 5.96 | 46154 | 270458 | 0.27 | 4.75% |
| N 2009-09-02 | 5.66 | 5.78 | 5.62 | 5.69 | 30663 | 174595 | 0.12 | 2.15% |
| 2009-09-01 | 5.60 | 5.73 | 5.52 | 5.57 | 35427 | 199132 | -0.03 | -0.54% |
| 2009-08-31 | 6.00 | 6.00 | 5.60 | 5.60 | 56137 | 323486 | -0.62 | -9.97% |
| N 2009-08-27 | 6.20 | 6.40 | 6.13 | 6.22 | 78288 | 488958 | 0.00 | 0.00% |
| N 2009-08-26 | 5.75 | 6.26 | 5.70 | 6.22 | 82635 | 502142 | 0.42 | 7.24% |
| 2009-08-25 | 6.00 | 6.00 | 5.60 | 5.80 | 52529 | 302722 | -0.19 | -3.17% |
| 2009-08-24 | 5.95 | 6.02 | 5.88 | 5.99 | 46713 | 278326 | 0.06 | 1.01% |
| 2009-08-21 | 5.81 | 5.97 | 5.73 | 5.93 | 46459 | 273029 | 0.11 | 1.89% |
| 2009-08-20 | 5.62 | 5.85 | 5.58 | 5.82 | 47629 | 272174 | 0.23 | 4.11% |
| 2009-08-19 | 6.09 | 6.09 | 5.51 | 5.59 | 48829 | 283440 | -0.48 | -7.91% |
| 2009-08-18 | 5.93 | 6.10 | 5.89 | 6.07 | 46772 | 281159 | 0.14 | 2.36% |
| 2009-08-17 | 6.04 | 6.25 | 5.90 | 5.93 | 76043 | 463684 | -0.17 | -2.79% |
| N 2009-08-14 | 6.58 | 6.60 | 6.08 | 6.10 | 67475 | 427430 | -0.48 | -7.29% |
| N 2009-08-13 | 6.58 | 6.62 | 6.40 | 6.58 | 47589 | 311530 | 0.10 | 1.54% |
| N 2009-08-12 | 6.87 | 6.95 | 6.43 | 6.48 | 63099 | 423166 | -0.40 | -5.81% |
| N 2009-08-11 | 6.96 | 7.00 | 6.80 | 6.88 | 52595 | 362755 | -0.06 | -0.86% |
| N 2009-08-10 | 7.13 | 7.15 | 6.81 | 6.94 | 104196 | 726830 | -0.01 | -0.14% |
| N 2009-08-07 | 7.25 | 7.36 | 6.91 | 6.95 | 124715 | 886333 | -0.35 | -4.79% |
| 2009-08-06 | 7.18 | 7.61 | 6.88 | 7.30 | 213532 | 1531572 | 0.04 | 0.55% |
| 2009-08-05 | 6.99 | 7.30 | 6.92 | 7.26 | 262526 | 1872232 | 0.29 | 4.16% |
| 2009-08-04 | 6.90 | 6.99 | 6.74 | 6.97 | 154056 | 1060681 | 0.07 | 1.01% |
| N 2009-08-03 | 6.86 | 7.02 | 6.83 | 6.90 | 126421 | 874150 | 0.00 | 0.00% |
| N 2009-07-31 | 6.71 | 6.97 | 6.71 | 6.90 | 180625 | 1242085 | 0.20 | 2.98% |
| N 2009-07-30 | 6.80 | 6.80 | 6.40 | 6.70 | 108803 | 719399 | 0.32 | 5.02% |
| N 2009-07-29 | 6.82 | 6.98 | 6.14 | 6.38 | 160397 | 1076364 | -0.44 | -6.45% |
| N 2009-07-28 | 6.41 | 6.87 | 6.41 | 6.82 | 149972 | 1012396 | 0.21 | 3.18% |
| 2009-07-27 | 6.52 | 6.65 | 6.52 | 6.61 | 70228 | 462911 | 0.10 | 1.54% |
| 2009-07-24 | 6.69 | 6.69 | 6.42 | 6.51 | 80906 | 530648 | -0.13 | -1.96% |
| 2009-07-23 | 6.58 | 6.65 | 6.48 | 6.64 | 106596 | 697277 | 0.02 | 0.30% |
| 2009-07-22 | 6.60 | 6.71 | 6.51 | 6.62 | 93593 | 618308 | 0.01 | 0.15% |
| 2009-07-21 | 6.87 | 6.90 | 6.59 | 6.61 | 114298 | 766224 | -0.25 | -3.64% |
| 2009-07-20 | 6.90 | 7.08 | 6.80 | 6.86 | 191735 | 1329960 | 0.07 | 1.03% |
| N 2009-07-17 | 6.75 | 6.89 | 6.72 | 6.79 | 101398 | 690595 | -0.01 | -0.15% |
| 2009-07-16 | 6.95 | 6.98 | 6.75 | 6.80 | 127391 | 873794 | -0.17 | -2.44% |
| N 2009-07-15 | 7.01 | 7.02 | 6.81 | 6.97 | 221198 | 1531771 | -0.03 | -0.43% |
| N 2009-07-14 | 6.46 | 7.00 | 6.40 | 7.00 | 340457 | 2302111 | 0.52 | 8.03% |
| N 2009-07-13 | 6.31 | 6.55 | 6.25 | 6.48 | 163374 | 1047533 | 0.15 | 2.37% |
| 2009-07-10 | 6.25 | 6.45 | 6.23 | 6.33 | 169394 | 1076485 | 0.10 | 1.60% |
| 2009-07-09 | 6.09 | 6.23 | 6.04 | 6.23 | 107734 | 663273 | 0.17 | 2.81% |
| 2009-07-08 | 6.00 | 6.07 | 5.98 | 6.06 | 48153 | 290462 | 0.03 | 0.50% |
| 2009-07-07 | 5.99 | 6.06 | 5.92 | 6.03 | 50653 | 304808 | 0.03 | 0.50% |
| 2009-07-06 | 6.08 | 6.08 | 5.92 | 6.00 | 73465 | 438735 | -0.08 | -1.32% |
| 2009-07-03 | 6.06 | 6.11 | 6.02 | 6.08 | 61189 | 371372 | 0.03 | 0.50% |
| 2009-07-02 | 6.10 | 6.11 | 5.96 | 6.05 | 111173 | 669161 | -0.04 | -0.66% |
| 2009-07-01 | 6.10 | 6.15 | 6.07 | 6.09 | 58495 | 356282 | -0.02 | -0.33% |
| 2009-06-30 | 6.28 | 6.28 | 6.10 | 6.11 | 75153 | 462218 | -0.14 | -2.24% |
| 2009-06-29 | 6.21 | 6.25 | 6.11 | 6.25 | 70947 | 436706 | 0.02 | 0.32% |
| 2009-06-26 | 6.38 | 6.41 | 6.22 | 6.23 | 93154 | 584740 | -0.08 | -1.27% |
| 2009-06-25 | 6.18 | 6.36 | 6.14 | 6.31 | 133867 | 836844 | 0.15 | 2.44% |
| 2009-06-24 | 6.18 | 6.18 | 6.09 | 6.16 | 68422 | 419166 | -0.01 | -0.16% |
| N 2009-06-23 | 6.14 | 6.24 | 6.09 | 6.17 | 86054 | 531927 | 0.02 | 0.33% |
| 2009-06-22 | 6.16 | 6.20 | 6.08 | 6.15 | 76359 | 468169 | 0.05 | 0.82% |
| 2009-06-19 | 6.20 | 6.25 | 6.06 | 6.10 | 122092 | 748312 | -0.08 | -1.29% |
| 2009-06-18 | 6.30 | 6.33 | 6.15 | 6.18 | 97888 | 607588 | -0.09 | -1.44% |
| 2009-06-17 | 6.18 | 6.28 | 6.15 | 6.27 | 93988 | 583772 | 0.12 | 1.95% |
| N 2009-06-16 | 6.12 | 6.24 | 6.05 | 6.15 | 86394 | 529069 | -0.10 | -1.60% |
| 2009-06-15 | 6.24 | 6.30 | 6.08 | 6.25 | 96285 | 596346 | 0.02 | 0.32% |
| 2009-06-12 | 6.61 | 6.66 | 6.10 | 6.23 | 232977 | 1474049 | -0.52 | -7.70% |
| 2009-06-11 | 6.93 | 6.95 | 6.60 | 6.75 | 110456 | 743138 | -0.20 | -2.88% |
| 2009-06-10 | 7.09 | 7.09 | 6.84 | 6.95 | 128950 | 895693 | -0.15 | -2.11% |
| 2009-06-09 | 7.04 | 7.16 | 6.78 | 7.10 | 166171 | 1159150 | 0.08 | 1.14% |
| 2009-06-08 | 6.51 | 7.02 | 6.41 | 7.02 | 224553 | 1535908 | 0.64 | 10.03% |
| N 2009-06-05 | 6.80 | 6.80 | 6.38 | 6.38 | 140954 | 922751 | -0.13 | -2.00% |
| 2009-06-04 | 6.30 | 6.60 | 6.12 | 6.51 | 231169 | 1480648 | 0.29 | 4.66% |
| 2009-06-03 | 5.77 | 6.30 | 5.75 | 6.22 | 217284 | 1311964 | 0.48 | 8.36% |
| 2009-06-02 | 5.85 | 5.93 | 5.70 | 5.74 | 94920 | 550731 | -0.11 | -1.88% |
| 2009-06-01 | 5.89 | 5.94 | 5.77 | 5.85 | 93152 | 546227 | 0.02 | 0.34% |
| 2009-05-27 | 5.76 | 5.90 | 5.58 | 5.83 | 111116 | 639986 | 0.07 | 1.22% |
