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 | 12.80 | 13.50 | 12.80 | 12.80 | 22911 | 299159 | -0.64 | -4.76% |
| 2009-11-26 | 14.12 | 14.13 | 13.44 | 13.44 | 51544 | 697478 | -0.71 | -5.02% |
| 2009-11-25 | 13.74 | 14.39 | 13.71 | 14.15 | 30995 | 435835 | 0.21 | 1.51% |
| 2009-11-24 | 13.53 | 14.23 | 13.44 | 13.94 | 57051 | 801436 | 0.39 | 2.88% |
| 2009-11-23 | 13.70 | 13.70 | 13.17 | 13.55 | 29436 | 394766 | -0.02 | -0.15% |
| 2009-11-20 | 13.30 | 13.88 | 13.21 | 13.57 | 40607 | 553185 | 0.09 | 0.67% |
| 2009-11-19 | 13.85 | 14.10 | 13.32 | 13.48 | 99566 | 1341035 | -0.54 | -3.85% |
| 2009-11-18 | 14.81 | 15.00 | 14.02 | 14.02 | 46758 | 680663 | -0.74 | -5.01% |
| 2009-11-17 | 14.38 | 14.77 | 14.01 | 14.76 | 60915 | 889963 | 0.69 | 4.90% |
| 2009-11-16 | 13.07 | 14.07 | 13.00 | 14.07 | 47970 | 657962 | 0.67 | 5.00% |
| 2009-11-13 | 14.10 | 14.11 | 13.35 | 13.40 | 86523 | 1187324 | -0.04 | -0.30% |
| 2009-11-12 | 13.25 | 13.44 | 13.00 | 13.44 | 20444 | 273744 | 0.64 | 5.00% |
| 2009-11-11 | 12.80 | 12.80 | 12.50 | 12.80 | 73985 | 945859 | 0.61 | 5.00% |
| 2009-11-09 | 11.85 | 12.20 | 11.49 | 12.19 | 56442 | 680277 | 0.57 | 4.91% |
| 2009-11-06 | 11.58 | 11.62 | 11.42 | 11.62 | 35544 | 412621 | 0.55 | 4.97% |
| 2009-11-05 | 10.35 | 11.07 | 10.35 | 11.07 | 35507 | 390617 | 0.53 | 5.03% |
| 2009-11-04 | 11.05 | 11.05 | 10.41 | 10.54 | 89785 | 975456 | 0.02 | 0.19% |
| 2009-11-03 | 10.22 | 10.52 | 10.12 | 10.52 | 38411 | 402845 | 0.50 | 4.99% |
| 2009-11-02 | 9.30 | 10.02 | 9.30 | 10.02 | 47098 | 469936 | 0.48 | 5.03% |
| 2009-10-30 | 9.08 | 9.54 | 9.00 | 9.54 | 38732 | 365441 | 0.45 | 4.95% |
| 2009-10-29 | 8.68 | 9.14 | 8.68 | 9.09 | 54716 | 497401 | 0.39 | 4.48% |
| 2009-10-28 | 8.83 | 8.92 | 8.61 | 8.70 | 22111 | 194269 | -0.15 | -1.70% |
| 2009-10-27 | 8.43 | 8.85 | 8.33 | 8.85 | 39161 | 343990 | 0.42 | 4.98% |
| 2009-10-26 | 8.42 | 8.49 | 8.28 | 8.43 | 19293 | 162162 | 0.05 | 0.60% |
| 2009-10-23 | 8.46 | 8.66 | 8.35 | 8.38 | 28964 | 245462 | -0.16 | -1.87% |
| 2009-10-22 | 8.90 | 8.97 | 8.50 | 8.54 | 72086 | 638220 | 0.00 | 0.00% |
| 2009-10-21 | 8.45 | 8.54 | 8.45 | 8.54 | 11672 | 99485 | 0.41 | 5.04% |
| 2009-10-20 | 8.03 | 8.29 | 8.01 | 8.13 | 28044 | 228112 | 0.10 | 1.25% |
| 2009-10-19 | 8.05 | 8.15 | 7.91 | 8.03 | 19495 | 156049 | 0.07 | 0.88% |
| 2009-10-16 | 7.92 | 8.08 | 7.82 | 7.96 | 13338 | 105411 | 0.03 | 0.38% |
| 2009-10-15 | 7.83 | 7.96 | 7.79 | 7.93 | 18790 | 147775 | 0.13 | 1.67% |
| 2009-10-14 | 7.90 | 7.98 | 7.71 | 7.80 | 15266 | 120018 | 0.03 | 0.39% |
| 2009-10-13 | 7.48 | 7.80 | 7.40 | 7.77 | 10367 | 79532 | 0.23 | 3.05% |
| 2009-10-12 | 7.52 | 7.67 | 7.43 | 7.54 | 7554 | 56965 | -0.03 | -0.40% |
| 2009-10-09 | 7.37 | 7.64 | 7.30 | 7.57 | 7440 | 55916 | 0.24 | 3.27% |
| 2009-09-30 | 7.39 | 7.47 | 7.20 | 7.33 | 4676 | 34189 | 0.11 | 1.52% |
| 2009-09-29 | 7.33 | 7.50 | 7.10 | 7.22 | 7438 | 53755 | -0.11 | -1.50% |
| 2009-09-28 | 7.40 | 7.59 | 7.31 | 7.33 | 12345 | 92397 | -0.12 | -1.61% |
| 2009-09-25 | 7.42 | 7.57 | 7.30 | 7.45 | 9656 | 72053 | 0.03 | 0.40% |
| 2009-09-24 | 7.17 | 7.52 | 7.15 | 7.42 | 19541 | 144486 | 0.26 | 3.63% |
| 2009-09-23 | 7.60 | 7.60 | 7.10 | 7.16 | 12843 | 93652 | -0.30 | -4.02% |
| 2009-09-22 | 7.66 | 7.74 | 7.45 | 7.46 | 13453 | 101962 | -0.24 | -3.12% |
| 2009-09-21 | 7.85 | 7.87 | 7.51 | 7.70 | 21794 | 165856 | -0.20 | -2.53% |
| 2009-09-18 | 7.87 | 8.08 | 7.70 | 7.90 | 21050 | 166558 | 0.03 | 0.38% |
| 2009-09-17 | 7.81 | 7.93 | 7.75 | 7.87 | 17096 | 134074 | 0.05 | 0.64% |
| 2009-09-16 | 7.94 | 7.99 | 7.75 | 7.82 | 15591 | 122538 | -0.18 | -2.25% |
| 2009-09-15 | 7.98 | 8.08 | 7.80 | 8.00 | 23390 | 185916 | -0.02 | -0.25% |
| 2009-09-14 | 7.71 | 8.10 | 7.65 | 8.02 | 30511 | 240001 | 0.27 | 3.48% |
| 2009-09-11 | 7.76 | 7.86 | 7.60 | 7.75 | 17571 | 136472 | -0.05 | -0.64% |
| 2009-09-10 | 7.61 | 7.85 | 7.58 | 7.80 | 20602 | 159186 | 0.18 | 2.36% |
| 2009-09-09 | 7.78 | 7.83 | 7.60 | 7.62 | 12171 | 93224 | -0.16 | -2.06% |
| 2009-09-08 | 7.75 | 7.88 | 7.63 | 7.78 | 14104 | 109480 | 0.03 | 0.39% |
| 2009-09-07 | 7.55 | 7.85 | 7.55 | 7.75 | 14117 | 109157 | 0.05 | 0.65% |
| 2009-09-04 | 7.40 | 7.79 | 7.20 | 7.70 | 25222 | 190998 | 0.28 | 3.77% |
| 2009-09-03 | 7.14 | 7.43 | 7.10 | 7.42 | 9272 | 67841 | 0.32 | 4.51% |
| 2009-09-02 | 7.07 | 7.13 | 7.00 | 7.10 | 11481 | 81361 | 0.03 | 0.42% |
| 2009-09-01 | 7.02 | 7.35 | 6.98 | 7.07 | 16030 | 112849 | -0.28 | -3.81% |
| 2009-08-31 | 7.70 | 7.70 | 7.35 | 7.35 | 8040 | 59382 | -0.39 | -5.04% |
| 2009-08-28 | 7.80 | 7.93 | 7.72 | 7.74 | 11388 | 88904 | -0.12 | -1.53% |
| 2009-08-27 | 7.75 | 7.89 | 7.70 | 7.86 | 16213 | 126380 | 0.11 | 1.42% |
| 2009-08-26 | 7.49 | 7.86 | 7.40 | 7.75 | 24025 | 186576 | 0.26 | 3.47% |
| 2009-08-25 | 7.35 | 7.62 | 7.25 | 7.49 | 21206 | 155908 | 0.08 | 1.08% |
| 2009-08-24 | 7.12 | 7.53 | 7.05 | 7.41 | 24328 | 180070 | 0.24 | 3.35% |
| 2009-08-21 | 7.11 | 7.36 | 7.03 | 7.17 | 13562 | 97197 | 0.12 | 1.70% |
| 2009-08-20 | 6.88 | 7.05 | 6.70 | 7.05 | 19598 | 135907 | 0.34 | 5.07% |
| 2009-08-19 | 6.99 | 7.25 | 6.67 | 6.71 | 19909 | 138834 | -0.28 | -4.01% |
| 2009-08-18 | 7.02 | 7.20 | 6.91 | 6.99 | 21467 | 149080 | -0.28 | -3.85% |
| 2009-08-17 | 7.58 | 7.58 | 7.27 | 7.27 | 25525 | 186596 | -0.38 | -4.97% |
| 2009-08-14 | 7.47 | 7.76 | 7.30 | 7.65 | 26356 | 200788 | 0.14 | 1.86% |
| N 2009-08-13 | 7.43 | 7.59 | 7.27 | 7.51 | 22037 | 162875 | -0.14 | -1.83% |
| 2009-08-12 | 8.01 | 8.01 | 7.65 | 7.65 | 14834 | 114861 | -0.40 | -4.97% |
| 2009-08-11 | 7.93 | 8.09 | 7.93 | 8.05 | 9964 | 79737 | 0.09 | 1.13% |
| 2009-08-10 | 8.18 | 8.29 | 7.90 | 7.96 | 18784 | 152685 | -0.18 | -2.21% |
| 2009-08-07 | 8.12 | 8.39 | 8.12 | 8.14 | 26603 | 219771 | 0.02 | 0.25% |
| 2009-08-06 | 8.18 | 8.25 | 7.96 | 8.12 | 17721 | 144060 | -0.12 | -1.46% |
| 2009-08-05 | 8.19 | 8.28 | 7.94 | 8.24 | 41189 | 333651 | 0.08 | 0.98% |
| 2009-08-04 | 8.35 | 8.35 | 8.00 | 8.16 | 33256 | 270868 | -0.14 | -1.69% |
| 2009-08-03 | 8.40 | 8.41 | 8.26 | 8.30 | 28716 | 238359 | -0.12 | -1.43% |
| 2009-07-31 | 8.32 | 8.48 | 8.18 | 8.42 | 14899 | 124191 | 0.20 | 2.43% |
| 2009-07-30 | 8.58 | 8.65 | 8.15 | 8.22 | 32731 | 269628 | -0.36 | -4.20% |
| 2009-07-29 | 8.98 | 9.05 | 8.58 | 8.58 | 26154 | 228189 | -0.45 | -4.98% |
| 2009-07-28 | 9.03 | 9.07 | 8.88 | 9.03 | 13353 | 119709 | 0.00 | 0.00% |
| 2009-07-27 | 9.08 | 9.18 | 8.97 | 9.03 | 22671 | 205317 | -0.06 | -0.66% |
| 2009-07-24 | 9.15 | 9.16 | 8.80 | 9.09 | 23045 | 207770 | 0.04 | 0.44% |
| 2009-07-23 | 9.17 | 9.17 | 8.75 | 9.05 | 22169 | 197398 | -0.03 | -0.33% |
| 2009-07-22 | 9.04 | 9.18 | 9.01 | 9.08 | 21650 | 196599 | 0.00 | 0.00% |
| 2009-07-21 | 9.41 | 9.49 | 9.03 | 9.08 | 32549 | 298132 | -0.43 | -4.52% |
| 2009-07-20 | 9.50 | 9.73 | 9.39 | 9.51 | 22927 | 219224 | 0.24 | 2.59% |
| N 2009-07-17 | 9.20 | 9.31 | 9.11 | 9.27 | 14464 | 133075 | 0.07 | 0.76% |
| 2009-07-16 | 9.24 | 9.35 | 9.01 | 9.20 | 15249 | 140121 | -0.04 | -0.43% |
| 2009-07-15 | 9.35 | 9.47 | 9.03 | 9.24 | 27430 | 252851 | -0.21 | -2.22% |
| 2009-07-14 | 9.23 | 9.69 | 9.05 | 9.45 | 32384 | 307006 | 0.21 | 2.27% |
| 2009-07-13 | 8.94 | 9.24 | 8.81 | 9.24 | 67115 | 614039 | 0.44 | 5.00% |
| 2009-07-10 | 8.45 | 8.80 | 8.35 | 8.80 | 22541 | 195856 | 0.42 | 5.01% |
| 2009-07-09 | 8.45 | 8.50 | 8.29 | 8.38 | 24546 | 206125 | -0.02 | -0.24% |
| 2009-07-08 | 8.43 | 8.73 | 8.25 | 8.40 | 21938 | 185174 | -0.12 | -1.41% |
| 2009-07-07 | 8.78 | 8.78 | 8.38 | 8.52 | 18081 | 154429 | -0.19 | -2.18% |
| 2009-07-06 | 8.55 | 8.95 | 8.40 | 8.71 | 36640 | 320275 | 0.16 | 1.87% |
| 2009-07-03 | 8.01 | 8.55 | 7.93 | 8.55 | 24694 | 207812 | 0.41 | 5.04% |
| 2009-07-02 | 8.00 | 8.37 | 8.00 | 8.14 | 32962 | 269881 | 0.04 | 0.49% |
| 2009-07-01 | 7.75 | 8.10 | 7.61 | 8.10 | 37932 | 303249 | 0.39 | 5.06% |
| 2009-06-30 | 7.87 | 7.98 | 7.62 | 7.71 | 49267 | 381841 | -0.17 | -2.16% |
| 2009-06-29 | 7.94 | 8.08 | 7.77 | 7.88 | 26326 | 207869 | -0.06 | -0.76% |
| 2009-06-26 | 8.07 | 8.07 | 7.77 | 7.94 | 26745 | 211631 | -0.04 | -0.50% |
| 2009-06-25 | 8.10 | 8.17 | 7.78 | 7.98 | 28696 | 228431 | -0.04 | -0.50% |
| 2009-06-24 | 7.60 | 8.02 | 7.60 | 8.02 | 52500 | 418959 | 0.38 | 4.97% |
| 2009-06-23 | 7.48 | 7.71 | 7.39 | 7.64 | 19337 | 145997 | -0.03 | -0.39% |
| 2009-06-22 | 8.14 | 8.14 | 7.67 | 7.67 | 35066 | 275821 | -0.40 | -4.96% |
| 2009-06-19 | 7.97 | 8.15 | 7.80 | 8.07 | 26851 | 214671 | -0.04 | -0.49% |
| 2009-06-18 | 7.80 | 8.16 | 7.73 | 8.11 | 75720 | 612483 | 0.34 | 4.38% |
| 2009-06-17 | 7.39 | 7.77 | 7.33 | 7.77 | 44798 | 342695 | 0.37 | 5.00% |
| 2009-06-16 | 7.54 | 7.76 | 7.31 | 7.40 | 32542 | 244603 | -0.24 | -3.14% |
| 2009-06-15 | 7.26 | 7.64 | 7.20 | 7.64 | 87877 | 661353 | 0.36 | 4.95% |
| 2009-06-12 | 7.06 | 7.31 | 7.06 | 7.28 | 46700 | 336230 | 0.14 | 1.96% |
| 2009-06-11 | 7.01 | 7.35 | 6.95 | 7.14 | 38880 | 279190 | 0.13 | 1.85% |
| 2009-06-10 | 6.88 | 7.06 | 6.82 | 7.01 | 32255 | 224689 | 0.15 | 2.19% |
| 2009-06-09 | 6.79 | 6.96 | 6.65 | 6.86 | 40192 | 275180 | 0.18 | 2.69% |
| 2009-06-08 | 6.90 | 6.90 | 6.59 | 6.68 | 44731 | 301790 | -0.18 | -2.62% |
| 2009-06-05 | 6.92 | 6.95 | 6.79 | 6.86 | 24295 | 166849 | 0.01 | 0.15% |
| 2009-06-04 | 6.86 | 6.97 | 6.75 | 6.85 | 25070 | 172004 | 0.07 | 1.03% |
| 2009-06-02 | 7.00 | 7.00 | 6.77 | 6.78 | 21052 | 143892 | -0.21 | -3.00% |
| 2009-06-01 | 6.98 | 7.15 | 6.88 | 6.99 | 19986 | 140180 | 0.02 | 0.29% |
| 2009-05-27 | 7.08 | 7.09 | 6.89 | 6.97 | 10690 | 74372 | -0.04 | -0.57% |
