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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 12.35 | 12.46 | 11.30 | 11.43 | 227335 | 2735862 | -0.93 | -7.52% |
| 2009-11-23 | 12.02 | 12.38 | 11.90 | 12.36 | 221105 | 2713314 | 0.32 | 2.66% |
| 2009-11-20 | 11.68 | 12.15 | 11.59 | 12.04 | 244001 | 2908851 | 0.33 | 2.82% |
| 2009-11-19 | 11.80 | 11.88 | 11.54 | 11.71 | 167613 | 1959064 | -0.13 | -1.10% |
| 2009-11-18 | 11.74 | 11.95 | 11.66 | 11.84 | 212337 | 2510026 | 0.03 | 0.25% |
| 2009-11-17 | 11.79 | 11.84 | 11.48 | 11.81 | 328137 | 3820845 | -0.06 | -0.51% |
| 2009-11-16 | 11.96 | 12.15 | 11.62 | 11.87 | 436734 | 5160362 | -0.18 | -1.49% |
| 2009-11-13 | 12.18 | 12.20 | 11.70 | 12.05 | 131158 | 1564190 | -0.17 | -1.39% |
| 2009-11-12 | 12.37 | 12.54 | 12.20 | 12.22 | 82621 | 1017776 | -0.14 | -1.13% |
| 2009-11-11 | 12.20 | 12.45 | 12.07 | 12.36 | 71602 | 881119 | 0.21 | 1.73% |
| 2009-11-10 | 11.85 | 12.45 | 11.70 | 12.15 | 111551 | 1363180 | 0.32 | 2.71% |
| 2009-11-09 | 11.58 | 11.83 | 11.40 | 11.83 | 98855 | 1155699 | 0.23 | 1.98% |
| 2009-11-06 | 11.95 | 12.09 | 11.52 | 11.60 | 123169 | 1455486 | -0.35 | -2.93% |
| 2009-11-05 | 11.83 | 12.15 | 11.61 | 11.95 | 100746 | 1198833 | 0.12 | 1.01% |
| 2009-11-04 | 11.67 | 11.90 | 11.53 | 11.83 | 106933 | 1256056 | 0.17 | 1.46% |
| 2009-11-03 | 11.26 | 11.77 | 11.21 | 11.66 | 118385 | 1368939 | 0.31 | 2.73% |
| 2009-11-02 | 10.81 | 11.40 | 10.72 | 11.35 | 111399 | 1239024 | 0.23 | 2.07% |
| 2009-10-30 | 11.21 | 11.44 | 10.99 | 11.12 | 114827 | 1286829 | -0.02 | -0.18% |
| 2009-10-29 | 10.68 | 11.48 | 10.50 | 11.14 | 175425 | 1961721 | 0.32 | 2.96% |
| 2009-10-28 | 10.60 | 10.88 | 10.39 | 10.82 | 91933 | 977708 | 0.10 | 0.93% |
| 2009-10-27 | 10.83 | 11.17 | 10.70 | 10.72 | 130959 | 1432173 | -0.25 | -2.28% |
| 2009-10-26 | 11.07 | 11.20 | 10.59 | 10.97 | 133208 | 1452161 | 0.11 | 1.01% |
| 2009-10-23 | 10.57 | 10.96 | 10.48 | 10.86 | 145097 | 1564489 | 0.29 | 2.74% |
| 2009-10-22 | 10.40 | 10.69 | 10.26 | 10.57 | 81668 | 854207 | 0.07 | 0.67% |
| 2009-10-21 | 10.35 | 10.70 | 10.10 | 10.50 | 143215 | 1512484 | 0.14 | 1.35% |
| 2009-10-20 | 10.32 | 10.58 | 10.09 | 10.36 | 92122 | 948209 | 0.05 | 0.48% |
| 2009-10-19 | 10.16 | 10.50 | 10.09 | 10.31 | 103248 | 1064172 | 0.03 | 0.29% |
| 2009-10-16 | 9.41 | 10.30 | 9.41 | 10.28 | 167054 | 1663931 | 0.83 | 8.78% |
| 2009-10-15 | 9.56 | 9.69 | 9.40 | 9.45 | 38725 | 368442 | -0.10 | -1.05% |
| 2009-10-14 | 9.51 | 9.79 | 9.48 | 9.55 | 56541 | 544312 | 0.07 | 0.74% |
| 2009-10-13 | 9.38 | 9.58 | 9.36 | 9.48 | 31462 | 297289 | 0.07 | 0.74% |
| 2009-10-12 | 9.67 | 9.67 | 9.34 | 9.41 | 46300 | 437005 | -0.12 | -1.26% |
| 2009-10-09 | 9.09 | 9.55 | 9.09 | 9.53 | 53871 | 505506 | 0.58 | 6.48% |
| 2009-09-30 | 9.00 | 9.20 | 8.88 | 8.95 | 25762 | 233038 | 0.05 | 0.56% |
| 2009-09-29 | 9.11 | 9.30 | 8.85 | 8.90 | 50863 | 458759 | -0.19 | -2.09% |
| 2009-09-28 | 9.42 | 9.57 | 9.02 | 9.09 | 45213 | 421548 | -0.32 | -3.40% |
| 2009-09-25 | 9.45 | 9.63 | 9.29 | 9.41 | 44851 | 424958 | -0.04 | -0.42% |
| 2009-09-24 | 9.53 | 9.68 | 9.18 | 9.45 | 79357 | 749448 | -0.06 | -0.63% |
| 2009-09-23 | 10.05 | 10.30 | 9.41 | 9.51 | 101399 | 994833 | -0.51 | -5.09% |
| 2009-09-22 | 10.12 | 10.60 | 10.00 | 10.02 | 105791 | 1092748 | -0.10 | -0.99% |
| 2009-09-21 | 9.74 | 10.30 | 9.55 | 10.12 | 107579 | 1065542 | 0.19 | 1.91% |
| 2009-09-18 | 9.96 | 10.50 | 9.67 | 9.93 | 168215 | 1715432 | -0.10 | -1.00% |
| 2009-09-17 | 9.74 | 10.15 | 9.60 | 10.03 | 125803 | 1262330 | 0.20 | 2.04% |
| 2009-09-16 | 9.70 | 9.98 | 9.44 | 9.83 | 121516 | 1180757 | 0.14 | 1.45% |
| 2009-09-15 | 9.70 | 9.98 | 9.53 | 9.69 | 171798 | 1677539 | -0.01 | -0.10% |
| 2009-09-14 | 9.10 | 9.99 | 9.08 | 9.70 | 156209 | 1495258 | 0.58 | 6.36% |
| 2009-09-11 | 8.84 | 9.17 | 8.83 | 9.12 | 71304 | 646344 | 0.22 | 2.47% |
| N 2009-09-10 | 8.85 | 9.14 | 8.79 | 8.90 | 92179 | 828074 | 0.00 | 0.00% |
| 2009-09-09 | 8.65 | 8.95 | 8.50 | 8.90 | 88302 | 773946 | 0.19 | 2.18% |
| 2009-09-08 | 8.35 | 8.87 | 8.34 | 8.71 | 82886 | 721705 | 0.32 | 3.81% |
| 2009-09-07 | 8.30 | 8.55 | 8.28 | 8.39 | 58929 | 496327 | 0.13 | 1.57% |
| 2009-09-04 | 8.10 | 8.32 | 8.06 | 8.26 | 48876 | 402187 | 0.14 | 1.72% |
| 2009-09-03 | 7.80 | 8.19 | 7.72 | 8.12 | 49717 | 398428 | 0.34 | 4.37% |
| 2009-09-02 | 8.05 | 8.12 | 7.66 | 7.78 | 38874 | 304729 | -0.20 | -2.51% |
| 2009-09-01 | 7.85 | 8.17 | 7.85 | 7.98 | 32014 | 256187 | 0.05 | 0.63% |
| 2009-08-31 | 8.21 | 8.42 | 7.81 | 7.93 | 69283 | 554910 | -0.60 | -7.03% |
| N 2009-08-28 | 8.86 | 8.86 | 8.42 | 8.53 | 73266 | 628034 | -0.35 | -3.94% |
| N 2009-08-27 | 8.50 | 8.89 | 8.42 | 8.88 | 104409 | 910246 | 0.40 | 4.72% |
| 2009-08-26 | 8.37 | 8.56 | 8.20 | 8.48 | 56084 | 472689 | 0.20 | 2.42% |
| 2009-08-25 | 8.61 | 8.80 | 7.95 | 8.28 | 89702 | 747334 | -0.32 | -3.72% |
| 2009-08-24 | 8.55 | 8.75 | 8.50 | 8.60 | 74661 | 644408 | 0.11 | 1.30% |
| 2009-08-21 | 8.50 | 8.64 | 8.29 | 8.49 | 70214 | 595518 | 0.05 | 0.59% |
| 2009-08-20 | 8.04 | 8.50 | 8.04 | 8.44 | 65627 | 543674 | 0.42 | 5.24% |
| 2009-08-19 | 8.15 | 8.39 | 7.90 | 8.02 | 72392 | 588164 | -0.13 | -1.59% |
| 2009-08-18 | 7.62 | 8.20 | 7.60 | 8.15 | 81656 | 652064 | 0.46 | 5.98% |
| 2009-08-17 | 8.20 | 8.45 | 7.63 | 7.69 | 64212 | 522151 | -0.71 | -8.45% |
| 2009-08-14 | 8.75 | 8.78 | 8.40 | 8.40 | 52226 | 447268 | -0.31 | -3.56% |
| 2009-08-13 | 8.64 | 8.84 | 8.52 | 8.71 | 68981 | 597390 | 0.04 | 0.46% |
| 2009-08-12 | 9.31 | 9.31 | 8.66 | 8.67 | 92879 | 827418 | -0.64 | -6.87% |
| 2009-08-11 | 9.23 | 9.45 | 9.13 | 9.31 | 49357 | 459717 | 0.12 | 1.31% |
| 2009-08-10 | 9.19 | 9.37 | 8.98 | 9.19 | 62764 | 571436 | 0.09 | 0.99% |
| 2009-08-07 | 9.22 | 9.43 | 9.08 | 9.10 | 89334 | 828503 | -0.19 | -2.04% |
| 2009-08-06 | 9.50 | 9.50 | 9.11 | 9.29 | 94562 | 881055 | -0.31 | -3.23% |
| 2009-08-05 | 9.86 | 9.90 | 9.25 | 9.60 | 133720 | 1282882 | -0.26 | -2.64% |
| 2009-08-04 | 9.82 | 10.00 | 9.70 | 9.86 | 131409 | 1291462 | -0.09 | -0.91% |
| 2009-08-03 | 9.75 | 10.18 | 9.66 | 9.95 | 178381 | 1778912 | 0.22 | 2.26% |
| 2009-07-31 | 9.21 | 9.80 | 9.19 | 9.73 | 209146 | 2006604 | 0.55 | 5.99% |
| 2009-07-30 | 9.13 | 9.44 | 8.75 | 9.18 | 152213 | 1380484 | 0.04 | 0.44% |
| 2009-07-29 | 9.36 | 9.80 | 8.60 | 9.14 | 289894 | 2720377 | -0.16 | -1.72% |
| 2009-07-28 | 9.00 | 9.50 | 8.92 | 9.30 | 273854 | 2527758 | 0.20 | 2.20% |
| 2009-07-27 | 8.48 | 9.26 | 8.40 | 9.10 | 279354 | 2482073 | 0.65 | 7.69% |
| 2009-07-24 | 8.66 | 8.71 | 8.32 | 8.45 | 86126 | 734115 | -0.19 | -2.20% |
| 2009-07-23 | 8.41 | 8.74 | 8.35 | 8.64 | 106950 | 921124 | 0.22 | 2.61% |
| 2009-07-22 | 8.25 | 8.53 | 8.25 | 8.42 | 123303 | 1030480 | 0.14 | 1.69% |
| 2009-07-21 | 8.69 | 8.69 | 8.26 | 8.28 | 154994 | 1319337 | -0.44 | -5.05% |
| 2009-07-20 | 8.78 | 8.90 | 8.59 | 8.72 | 151427 | 1316113 | -0.03 | -0.34% |
| 2009-07-17 | 8.60 | 8.87 | 8.59 | 8.75 | 161903 | 1416756 | 0.19 | 2.22% |
| 2009-07-16 | 8.53 | 8.82 | 8.51 | 8.56 | 162461 | 1406564 | 0.03 | 0.35% |
| 2009-07-15 | 8.59 | 8.71 | 8.48 | 8.53 | 121971 | 1044341 | -0.06 | -0.70% |
| 2009-07-14 | 8.53 | 8.72 | 8.45 | 8.59 | 123436 | 1058195 | 0.06 | 0.70% |
| 2009-07-13 | 8.72 | 8.88 | 8.50 | 8.53 | 147662 | 1277426 | -0.22 | -2.51% |
| 2009-07-10 | 8.82 | 8.98 | 8.67 | 8.75 | 152042 | 1338881 | -0.07 | -0.79% |
| 2009-07-09 | 8.70 | 8.87 | 8.51 | 8.82 | 212573 | 1842909 | 0.12 | 1.38% |
| N 2009-07-08 | 8.21 | 8.90 | 8.19 | 8.70 | 283052 | 2405852 | 0.51 | 6.23% |
| N 2009-07-07 | 8.10 | 8.34 | 8.08 | 8.19 | 163166 | 1340478 | 0.11 | 1.36% |
| 2009-07-06 | 8.18 | 8.48 | 8.01 | 8.08 | 264032 | 2168216 | -0.04 | -0.49% |
| 2009-07-03 | 7.35 | 8.12 | 7.27 | 8.12 | 291225 | 2286092 | 0.74 | 10.03% |
| 2009-07-02 | 7.39 | 7.50 | 7.30 | 7.38 | 90161 | 666702 | 0.03 | 0.41% |
| 2009-07-01 | 7.28 | 7.42 | 7.25 | 7.35 | 87574 | 643160 | 0.05 | 0.69% |
| 2009-06-30 | 7.57 | 7.68 | 7.27 | 7.30 | 81552 | 608180 | -0.25 | -3.31% |
| 2009-06-29 | 7.37 | 7.65 | 7.37 | 7.55 | 124403 | 935733 | 0.18 | 2.44% |
| 2009-06-26 | 7.41 | 7.53 | 7.30 | 7.37 | 72592 | 538953 | -0.04 | -0.54% |
| 2009-06-25 | 7.25 | 7.48 | 7.25 | 7.41 | 154650 | 1142798 | 0.16 | 2.21% |
| 2009-06-24 | 7.23 | 7.28 | 7.12 | 7.25 | 90236 | 650070 | 0.00 | 0.00% |
| 2009-06-23 | 7.18 | 7.29 | 7.12 | 7.25 | 43824 | 316205 | 0.03 | 0.42% |
| 2009-06-22 | 7.36 | 7.36 | 7.21 | 7.22 | 54716 | 397517 | -0.12 | -1.64% |
| 2009-06-19 | 7.25 | 7.35 | 7.15 | 7.34 | 89062 | 644555 | 0.04 | 0.55% |
| 2009-06-18 | 7.42 | 7.43 | 7.20 | 7.30 | 102884 | 752256 | -0.11 | -1.48% |
| 2009-06-17 | 7.31 | 7.45 | 7.26 | 7.41 | 54194 | 398981 | 0.02 | 0.27% |
| 2009-06-16 | 7.45 | 7.48 | 7.30 | 7.39 | 49181 | 363439 | -0.14 | -1.86% |
| 2009-06-15 | 7.45 | 7.57 | 7.33 | 7.53 | 46061 | 342321 | 0.11 | 1.48% |
| 2009-06-12 | 7.71 | 7.74 | 7.37 | 7.42 | 80021 | 599237 | -0.30 | -3.89% |
| 2009-06-11 | 7.80 | 7.90 | 7.65 | 7.72 | 68638 | 532634 | -0.13 | -1.66% |
| N 2009-06-10 | 7.41 | 7.86 | 7.40 | 7.85 | 141312 | 1085441 | 0.46 | 6.22% |
| 2009-06-09 | 7.40 | 7.48 | 7.25 | 7.39 | 56271 | 411806 | -0.02 | -0.27% |
| 2009-06-08 | 7.39 | 7.60 | 7.32 | 7.41 | 55394 | 412242 | 0.07 | 0.95% |
| 2009-06-05 | 7.48 | 7.58 | 7.30 | 7.34 | 111388 | 821697 | -0.17 | -2.26% |
| 2009-06-04 | 7.70 | 7.72 | 7.42 | 7.51 | 98910 | 745147 | -0.21 | -2.72% |
| 2009-06-03 | 7.70 | 7.76 | 7.61 | 7.72 | 88341 | 677738 | 0.02 | 0.26% |
| N 2009-06-02 | 7.72 | 7.98 | 7.60 | 7.70 | 80154 | 621868 | 0.01 | 0.13% |
| 2009-06-01 | 7.61 | 7.78 | 7.58 | 7.69 | 85717 | 658784 | 0.01 | 0.13% |
| 2009-05-27 | 7.65 | 7.75 | 7.57 | 7.68 | 62125 | 476455 | 0.06 | 0.79% |
| 2009-05-26 | 7.60 | 7.79 | 7.47 | 7.62 | 116218 | 883722 | -0.08 | -1.04% |
| 2009-05-25 | 7.70 | 7.75 | 7.40 | 7.70 | 115006 | 872035 | -0.20 | -2.53% |
