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 | 10.35 | 10.78 | 10.20 | 10.46 | 73438 | 772086 | 0.07 | 0.67% |
| 2009-11-26 | 11.06 | 11.06 | 10.20 | 10.39 | 92487 | 993037 | -0.74 | -6.65% |
| 2009-11-25 | 10.56 | 11.14 | 10.56 | 11.13 | 96377 | 1043955 | 0.18 | 1.64% |
| 2009-11-24 | 11.93 | 12.10 | 10.91 | 10.95 | 140670 | 1616131 | -0.97 | -8.14% |
| 2009-11-23 | 11.80 | 12.09 | 11.67 | 11.92 | 85736 | 1019081 | 0.06 | 0.51% |
| 2009-11-20 | 12.14 | 12.14 | 11.70 | 11.86 | 133232 | 1576158 | -0.29 | -2.39% |
| 2009-11-19 | 12.19 | 12.32 | 11.90 | 12.15 | 184960 | 2240977 | -0.25 | -2.02% |
| 2009-11-18 | 11.41 | 12.55 | 11.30 | 12.40 | 286554 | 3458325 | 0.99 | 8.68% |
| 2009-11-17 | 11.37 | 11.70 | 11.12 | 11.41 | 149807 | 1709874 | 0.03 | 0.26% |
| 2009-11-16 | 11.22 | 11.39 | 11.07 | 11.38 | 126537 | 1419665 | 0.23 | 2.06% |
| 2009-11-13 | 11.03 | 11.35 | 10.90 | 11.15 | 89007 | 989394 | 0.16 | 1.46% |
| 2009-11-12 | 10.99 | 11.16 | 10.95 | 10.99 | 89093 | 983678 | -0.06 | -0.54% |
| 2009-11-11 | 11.44 | 11.44 | 10.89 | 11.05 | 132360 | 1466938 | -0.35 | -3.07% |
| 2009-11-10 | 11.19 | 11.70 | 11.10 | 11.40 | 250011 | 2853590 | 0.22 | 1.97% |
| 2009-11-09 | 11.21 | 11.40 | 10.90 | 11.18 | 253871 | 2825853 | -0.30 | -2.61% |
| 2009-11-06 | 12.25 | 12.67 | 11.41 | 11.48 | 482488 | 5839670 | -0.04 | -0.35% |
| 2009-11-05 | 10.80 | 11.52 | 10.53 | 11.52 | 207976 | 2300018 | 1.05 | 10.03% |
| 2009-11-04 | 9.59 | 10.47 | 9.39 | 10.47 | 230610 | 2318207 | 0.95 | 9.98% |
| 2009-11-03 | 9.49 | 9.63 | 9.30 | 9.52 | 110484 | 1043482 | 0.01 | 0.10% |
| 2009-11-02 | 9.15 | 9.75 | 9.01 | 9.51 | 191562 | 1819678 | 0.28 | 3.03% |
| 2009-10-30 | 8.94 | 9.31 | 8.88 | 9.23 | 101869 | 928735 | 0.31 | 3.48% |
| 2009-10-29 | 8.95 | 9.16 | 8.80 | 8.92 | 76081 | 687661 | -0.04 | -0.45% |
| 2009-10-28 | 8.80 | 9.04 | 8.78 | 8.96 | 45428 | 403701 | 0.03 | 0.34% |
| 2009-10-27 | 9.18 | 9.19 | 8.91 | 8.93 | 83101 | 750350 | -0.40 | -4.29% |
| 2009-10-26 | 9.07 | 9.71 | 9.05 | 9.33 | 182761 | 1712074 | 0.25 | 2.75% |
| 2009-10-23 | 8.95 | 9.13 | 8.88 | 9.08 | 70048 | 631318 | 0.11 | 1.23% |
| 2009-10-22 | 8.86 | 9.00 | 8.81 | 8.97 | 45614 | 406234 | 0.07 | 0.79% |
| 2009-10-21 | 9.09 | 9.09 | 8.88 | 8.90 | 62416 | 559200 | -0.21 | -2.31% |
| 2009-10-20 | 9.09 | 9.15 | 8.97 | 9.11 | 77474 | 701979 | 0.01 | 0.11% |
| 2009-10-19 | 8.91 | 9.21 | 8.91 | 9.10 | 103809 | 944314 | 0.15 | 1.68% |
| 2009-10-16 | 8.87 | 9.02 | 8.83 | 8.95 | 44269 | 396137 | 0.10 | 1.13% |
| 2009-10-15 | 9.01 | 9.05 | 8.82 | 8.85 | 45138 | 401866 | -0.14 | -1.56% |
| 2009-10-14 | 8.92 | 9.06 | 8.87 | 8.99 | 62709 | 562400 | 0.02 | 0.22% |
| 2009-10-13 | 8.84 | 8.98 | 8.67 | 8.97 | 54424 | 479805 | 0.07 | 0.79% |
| 2009-10-12 | 9.08 | 9.09 | 8.85 | 8.90 | 64992 | 581978 | -0.26 | -2.84% |
| 2009-10-09 | 9.10 | 9.24 | 8.96 | 9.16 | 89389 | 815424 | 0.16 | 1.78% |
| 2009-09-30 | 8.90 | 9.07 | 8.77 | 9.00 | 76517 | 683828 | 0.09 | 1.01% |
| 2009-09-29 | 8.45 | 9.12 | 8.45 | 8.91 | 90936 | 805971 | 0.42 | 4.95% |
| 2009-09-28 | 8.81 | 8.96 | 8.44 | 8.49 | 58665 | 515759 | -0.28 | -3.19% |
| 2009-09-25 | 8.60 | 8.88 | 8.54 | 8.77 | 54187 | 473471 | 0.20 | 2.33% |
| 2009-09-24 | 8.37 | 8.70 | 8.25 | 8.57 | 65699 | 556071 | 0.22 | 2.63% |
| 2009-09-23 | 8.76 | 8.97 | 8.30 | 8.35 | 56611 | 489107 | -0.40 | -4.57% |
| 2009-09-22 | 9.20 | 9.20 | 8.75 | 8.75 | 69121 | 619129 | -0.36 | -3.95% |
| 2009-09-21 | 8.77 | 9.15 | 8.71 | 9.11 | 88422 | 793618 | 0.32 | 3.64% |
| 2009-09-18 | 8.97 | 9.08 | 8.69 | 8.79 | 87094 | 775936 | -0.17 | -1.90% |
| 2009-09-17 | 8.80 | 9.14 | 8.79 | 8.96 | 84866 | 762928 | 0.14 | 1.59% |
| 2009-09-16 | 8.94 | 8.97 | 8.62 | 8.82 | 91541 | 803782 | -0.17 | -1.89% |
| 2009-09-15 | 8.81 | 9.40 | 8.81 | 8.99 | 206395 | 1881863 | 0.21 | 2.39% |
| 2009-09-14 | 8.43 | 8.83 | 8.35 | 8.78 | 155368 | 1337969 | 0.33 | 3.90% |
| 2009-09-11 | 8.28 | 8.58 | 8.21 | 8.45 | 96247 | 807126 | 0.15 | 1.81% |
| 2009-09-10 | 8.20 | 8.30 | 8.10 | 8.30 | 58800 | 482164 | 0.04 | 0.48% |
| 2009-09-09 | 8.45 | 8.45 | 8.08 | 8.26 | 74436 | 614534 | -0.10 | -1.20% |
| 2009-09-08 | 8.42 | 8.42 | 8.19 | 8.36 | 76111 | 631439 | -0.07 | -0.83% |
| 2009-09-07 | 8.37 | 8.60 | 8.25 | 8.43 | 108619 | 921035 | 0.11 | 1.32% |
| 2009-09-04 | 8.20 | 8.45 | 8.14 | 8.32 | 81744 | 677421 | 0.08 | 0.97% |
| 2009-09-03 | 8.00 | 8.29 | 7.95 | 8.24 | 72923 | 593316 | 0.26 | 3.26% |
| 2009-09-02 | 8.16 | 8.16 | 7.85 | 7.98 | 58518 | 467679 | -0.17 | -2.09% |
| 2009-09-01 | 8.00 | 8.27 | 7.75 | 8.15 | 76324 | 611668 | -0.05 | -0.61% |
| 2009-08-31 | 8.70 | 8.70 | 8.20 | 8.20 | 103728 | 868985 | -0.66 | -7.45% |
| N 2009-08-28 | 9.50 | 9.60 | 8.70 | 8.86 | 152145 | 1377317 | -0.71 | -7.42% |
| N 2009-08-27 | 9.28 | 9.78 | 9.11 | 9.57 | 188779 | 1797530 | 0.23 | 2.46% |
| 2009-08-26 | 9.16 | 9.70 | 9.01 | 9.34 | 197070 | 1864122 | 0.06 | 0.65% |
| 2009-08-25 | 9.80 | 9.85 | 9.05 | 9.28 | 277727 | 2617434 | -0.66 | -6.64% |
| 2009-08-24 | 9.11 | 9.94 | 9.09 | 9.94 | 427928 | 4171381 | 0.90 | 9.96% |
| 2009-08-21 | 8.71 | 9.15 | 8.63 | 9.04 | 119265 | 1071837 | 0.25 | 2.84% |
| 2009-08-20 | 8.44 | 8.86 | 8.33 | 8.79 | 52249 | 448939 | 0.23 | 2.69% |
| 2009-08-19 | 8.68 | 8.99 | 8.48 | 8.56 | 84752 | 744090 | -0.03 | -0.35% |
| 2009-08-18 | 8.50 | 8.68 | 8.21 | 8.59 | 65416 | 554259 | -0.11 | -1.26% |
| 2009-08-17 | 8.41 | 8.99 | 8.41 | 8.70 | 137416 | 1213584 | 0.30 | 3.57% |
| 2009-08-14 | 8.56 | 8.76 | 8.36 | 8.40 | 45052 | 386639 | -0.15 | -1.75% |
| 2009-08-13 | 8.60 | 8.65 | 8.36 | 8.55 | 28677 | 244079 | -0.02 | -0.23% |
| 2009-08-12 | 9.03 | 9.05 | 8.55 | 8.57 | 53790 | 469061 | -0.43 | -4.78% |
| N 2009-08-11 | 9.08 | 9.14 | 8.96 | 9.00 | 38322 | 346152 | -0.08 | -0.88% |
| N 2009-08-10 | 8.98 | 9.14 | 8.85 | 9.08 | 54702 | 491851 | 0.19 | 2.14% |
| 2009-08-07 | 9.03 | 9.30 | 8.88 | 8.89 | 99768 | 910430 | -0.09 | -1.00% |
| 2009-08-06 | 8.95 | 9.11 | 8.70 | 8.98 | 74649 | 665094 | 0.01 | 0.11% |
| 2009-08-05 | 8.82 | 9.16 | 8.77 | 8.97 | 102341 | 922368 | 0.14 | 1.59% |
| 2009-08-04 | 8.77 | 8.88 | 8.52 | 8.83 | 73442 | 636988 | 0.04 | 0.46% |
| 2009-08-03 | 8.73 | 8.83 | 8.63 | 8.79 | 52102 | 454797 | 0.06 | 0.69% |
| 2009-07-31 | 8.58 | 8.75 | 8.45 | 8.73 | 55643 | 479434 | 0.18 | 2.10% |
| 2009-07-30 | 8.50 | 8.74 | 8.20 | 8.55 | 64351 | 542924 | 0.01 | 0.12% |
| 2009-07-29 | 9.16 | 9.25 | 8.24 | 8.54 | 86575 | 767017 | -0.60 | -6.57% |
| 2009-07-28 | 9.22 | 9.23 | 9.01 | 9.14 | 63984 | 581350 | -0.06 | -0.65% |
| 2009-07-27 | 9.04 | 9.30 | 9.04 | 9.20 | 64947 | 596091 | 0.18 | 2.00% |
| 2009-07-24 | 9.17 | 9.37 | 8.89 | 9.02 | 71478 | 651024 | -0.15 | -1.64% |
| 2009-07-23 | 9.25 | 9.25 | 9.14 | 9.17 | 61336 | 562974 | -0.09 | -0.97% |
| 2009-07-22 | 9.16 | 9.35 | 9.10 | 9.26 | 69799 | 642592 | 0.07 | 0.76% |
| 2009-07-21 | 9.66 | 9.66 | 9.10 | 9.19 | 128724 | 1204953 | -0.46 | -4.77% |
| 2009-07-20 | 9.27 | 9.80 | 9.21 | 9.65 | 167091 | 1601739 | 0.37 | 3.99% |
| 2009-07-17 | 9.10 | 9.48 | 9.08 | 9.28 | 114493 | 1064916 | 0.18 | 1.98% |
| 2009-07-16 | 9.04 | 9.35 | 8.95 | 9.10 | 130581 | 1197635 | 0.08 | 0.89% |
| 2009-07-15 | 9.08 | 9.10 | 8.96 | 9.02 | 99566 | 898225 | -0.11 | -1.21% |
| N 2009-07-14 | 9.09 | 9.20 | 8.96 | 9.13 | 93741 | 850577 | 0.10 | 1.11% |
| 2009-07-13 | 8.90 | 9.12 | 8.89 | 9.03 | 93598 | 844558 | 0.13 | 1.46% |
| 2009-07-10 | 8.97 | 9.00 | 8.86 | 8.90 | 71077 | 633829 | -0.07 | -0.78% |
| 2009-07-09 | 8.97 | 9.13 | 8.87 | 8.97 | 85807 | 770511 | 0.04 | 0.45% |
| 2009-07-08 | 8.78 | 8.95 | 8.71 | 8.93 | 66840 | 592945 | 0.15 | 1.71% |
| 2009-07-07 | 8.75 | 8.84 | 8.65 | 8.78 | 55746 | 488393 | 0.04 | 0.46% |
| 2009-07-06 | 8.85 | 8.90 | 8.60 | 8.74 | 74758 | 650145 | -0.11 | -1.24% |
| 2009-07-03 | 8.79 | 8.90 | 8.73 | 8.85 | 60202 | 531201 | 0.00 | 0.00% |
| 2009-07-02 | 8.96 | 9.07 | 8.72 | 8.85 | 81140 | 719461 | -0.08 | -0.90% |
| 2009-07-01 | 9.10 | 9.16 | 8.85 | 8.93 | 99590 | 892601 | -0.31 | -3.35% |
| 2009-06-30 | 9.04 | 9.34 | 8.86 | 9.24 | 167942 | 1542426 | 0.24 | 2.67% |
| 2009-06-29 | 8.70 | 9.08 | 8.65 | 9.00 | 171936 | 1535575 | 0.32 | 3.69% |
| 2009-06-26 | 8.58 | 8.76 | 8.52 | 8.68 | 64616 | 558706 | 0.12 | 1.40% |
| 2009-06-25 | 8.62 | 8.69 | 8.54 | 8.56 | 59666 | 512265 | -0.13 | -1.50% |
| 2009-06-24 | 8.57 | 8.76 | 8.57 | 8.69 | 55112 | 477193 | 0.07 | 0.81% |
| 2009-06-23 | 8.58 | 8.66 | 8.50 | 8.62 | 63753 | 547646 | -0.06 | -0.69% |
| 2009-06-22 | 8.98 | 8.98 | 8.67 | 8.68 | 135847 | 1192449 | -0.42 | -4.62% |
| 2009-06-19 | 8.77 | 9.58 | 8.68 | 9.10 | 320147 | 2971384 | 0.39 | 4.48% |
| 2009-06-18 | 8.58 | 8.71 | 8.55 | 8.71 | 99220 | 855763 | 0.13 | 1.51% |
| 2009-06-17 | 8.53 | 8.67 | 8.48 | 8.58 | 75850 | 651797 | 0.09 | 1.06% |
| 2009-06-16 | 8.54 | 8.58 | 8.46 | 8.49 | 55323 | 470364 | -0.08 | -0.93% |
| 2009-06-15 | 8.66 | 8.68 | 8.46 | 8.57 | 77117 | 658034 | -0.09 | -1.04% |
| 2009-06-12 | 8.53 | 8.88 | 8.51 | 8.66 | 180132 | 1566030 | 0.15 | 1.76% |
| 2009-06-11 | 8.50 | 8.66 | 8.47 | 8.51 | 59380 | 507525 | -0.03 | -0.35% |
| 2009-06-10 | 8.56 | 8.59 | 8.44 | 8.54 | 62111 | 528630 | -0.01 | -0.12% |
| 2009-06-09 | 8.61 | 8.70 | 8.42 | 8.55 | 74340 | 633101 | -0.16 | -1.84% |
| 2009-06-08 | 8.57 | 8.74 | 8.42 | 8.71 | 137398 | 1185708 | 0.13 | 1.51% |
| 2009-06-05 | 8.51 | 8.65 | 8.44 | 8.58 | 80102 | 685213 | -0.01 | -0.12% |
| N 2009-06-04 | 8.46 | 8.68 | 8.38 | 8.59 | 93767 | 800132 | 0.13 | 1.54% |
| 2009-06-03 | 8.48 | 8.56 | 8.42 | 8.46 | 56610 | 479663 | -0.06 | -0.70% |
| N 2009-06-02 | 8.79 | 8.85 | 8.48 | 8.52 | 116784 | 1003425 | -0.14 | -1.62% |
| 2009-05-27 | 8.38 | 8.68 | 8.21 | 8.66 | 113164 | 956707 | 0.26 | 3.10% |
