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 | 10.40 | 10.70 | 10.05 | 10.62 | 276940 | 2892068 | -0.05 | -0.47% |
| 2009-11-26 | 10.43 | 11.21 | 10.38 | 10.67 | 516555 | 5553662 | 0.24 | 2.30% |
| 2009-11-25 | 10.00 | 10.47 | 9.89 | 10.43 | 200566 | 2035068 | 0.38 | 3.78% |
| 2009-11-24 | 10.65 | 10.68 | 9.96 | 10.05 | 236999 | 2458099 | -0.57 | -5.37% |
| 2009-11-23 | 10.35 | 10.65 | 10.35 | 10.62 | 177905 | 1875264 | 0.22 | 2.12% |
| 2009-11-20 | 10.34 | 10.57 | 10.17 | 10.40 | 174198 | 1807798 | 0.02 | 0.19% |
| 2009-11-19 | 10.25 | 10.39 | 10.15 | 10.38 | 144747 | 1487195 | 0.19 | 1.86% |
| 2009-11-18 | 10.30 | 10.32 | 10.10 | 10.19 | 132900 | 1355507 | -0.07 | -0.68% |
| 2009-11-17 | 10.47 | 10.47 | 10.20 | 10.26 | 132707 | 1365415 | -0.14 | -1.35% |
| 2009-11-16 | 10.21 | 10.52 | 10.14 | 10.40 | 187812 | 1947708 | 0.27 | 2.67% |
| 2009-11-13 | 9.95 | 10.18 | 9.90 | 10.13 | 146921 | 1477538 | 0.15 | 1.50% |
| 2009-11-12 | 9.93 | 10.19 | 9.87 | 9.98 | 163254 | 1636364 | 0.13 | 1.32% |
| 2009-11-11 | 9.97 | 9.99 | 9.80 | 9.85 | 139082 | 1373776 | -0.15 | -1.50% |
| 2009-11-10 | 10.00 | 10.09 | 9.84 | 10.00 | 170484 | 1696116 | 0.00 | 0.00% |
| 2009-11-09 | 10.06 | 10.10 | 9.86 | 10.00 | 114989 | 1145933 | -0.06 | -0.60% |
| 2009-11-06 | 10.03 | 10.31 | 10.01 | 10.06 | 233036 | 2367715 | 0.16 | 1.62% |
| 2009-11-05 | 9.83 | 10.07 | 9.70 | 9.90 | 119935 | 1184896 | 0.08 | 0.81% |
| 2009-11-04 | 9.99 | 10.13 | 9.80 | 9.82 | 128182 | 1268944 | -0.17 | -1.70% |
| 2009-11-03 | 9.72 | 10.10 | 9.60 | 9.99 | 204981 | 2020635 | 0.27 | 2.78% |
| 2009-11-02 | 9.07 | 9.81 | 9.05 | 9.72 | 188901 | 1807310 | 0.44 | 4.74% |
| 2009-10-30 | 9.20 | 9.38 | 9.04 | 9.28 | 131255 | 1215988 | 0.24 | 2.65% |
| 2009-10-29 | 8.89 | 9.20 | 8.80 | 9.04 | 78126 | 702722 | 0.03 | 0.33% |
| 2009-10-28 | 8.86 | 9.10 | 8.82 | 9.01 | 62409 | 558799 | 0.03 | 0.33% |
| 2009-10-27 | 9.28 | 9.28 | 8.95 | 8.98 | 71425 | 652160 | -0.34 | -3.65% |
| 2009-10-26 | 9.17 | 9.39 | 9.01 | 9.32 | 107268 | 987173 | 0.13 | 1.42% |
| 2009-10-23 | 9.14 | 9.26 | 9.12 | 9.19 | 79083 | 726609 | 0.09 | 0.99% |
| 2009-10-22 | 9.10 | 9.20 | 9.05 | 9.10 | 58658 | 534394 | -0.05 | -0.55% |
| 2009-10-21 | 9.30 | 9.30 | 9.12 | 9.15 | 70135 | 644172 | -0.17 | -1.82% |
| 2009-10-20 | 9.27 | 9.34 | 9.13 | 9.32 | 115529 | 1065600 | 0.07 | 0.76% |
| 2009-10-19 | 8.93 | 9.27 | 8.93 | 9.25 | 139184 | 1275757 | 0.42 | 4.76% |
| 2009-10-16 | 8.78 | 8.90 | 8.65 | 8.83 | 61991 | 542686 | 0.09 | 1.03% |
| 2009-10-15 | 8.80 | 8.93 | 8.68 | 8.74 | 95858 | 843302 | 0.10 | 1.16% |
| 2009-10-14 | 8.61 | 8.80 | 8.58 | 8.64 | 79074 | 686314 | 0.07 | 0.82% |
| 2009-10-13 | 8.52 | 8.61 | 8.48 | 8.57 | 54219 | 463331 | 0.05 | 0.59% |
| 2009-10-12 | 8.59 | 8.66 | 8.45 | 8.52 | 52151 | 446460 | -0.04 | -0.47% |
| 2009-10-09 | 8.38 | 8.58 | 8.31 | 8.56 | 62835 | 533402 | 0.34 | 4.14% |
| 2009-09-30 | 8.18 | 8.30 | 8.10 | 8.22 | 46523 | 381443 | 0.13 | 1.61% |
| 2009-09-29 | 8.35 | 8.44 | 8.00 | 8.09 | 79703 | 652617 | -0.26 | -3.11% |
| 2009-09-28 | 8.78 | 8.89 | 8.26 | 8.35 | 72473 | 623332 | -0.40 | -4.57% |
| 2009-09-25 | 8.81 | 8.89 | 8.66 | 8.75 | 47992 | 420492 | -0.11 | -1.24% |
| 2009-09-24 | 8.99 | 9.04 | 8.60 | 8.86 | 89817 | 795229 | -0.19 | -2.10% |
| 2009-09-23 | 9.09 | 9.18 | 8.95 | 9.05 | 113526 | 1024786 | -0.04 | -0.44% |
| 2009-09-22 | 9.39 | 9.55 | 9.09 | 9.09 | 98866 | 922484 | -0.36 | -3.81% |
| 2009-09-21 | 9.16 | 9.48 | 9.00 | 9.45 | 109361 | 1007710 | 0.04 | 0.42% |
| 2009-09-18 | 9.80 | 9.85 | 9.35 | 9.41 | 152594 | 1468266 | -0.43 | -4.37% |
| 2009-09-17 | 9.41 | 9.90 | 9.41 | 9.84 | 216337 | 2096854 | 0.51 | 5.47% |
| 2009-09-16 | 9.47 | 9.47 | 9.16 | 9.33 | 123207 | 1148097 | -0.15 | -1.58% |
| 2009-09-15 | 9.53 | 9.60 | 9.33 | 9.48 | 145739 | 1379048 | -0.06 | -0.63% |
| 2009-09-14 | 9.26 | 9.57 | 9.22 | 9.54 | 137221 | 1294777 | 0.27 | 2.91% |
| 2009-09-11 | 9.16 | 9.39 | 9.11 | 9.27 | 81798 | 759176 | 0.12 | 1.31% |
| 2009-09-10 | 9.32 | 9.45 | 9.11 | 9.15 | 80672 | 747086 | -0.23 | -2.45% |
| 2009-09-09 | 9.29 | 9.42 | 9.20 | 9.38 | 104372 | 971703 | 0.07 | 0.75% |
| 2009-09-08 | 9.12 | 9.32 | 8.93 | 9.31 | 101386 | 929246 | 0.14 | 1.53% |
| 2009-09-07 | 9.34 | 9.40 | 9.11 | 9.17 | 152867 | 1411736 | 0.01 | 0.11% |
| 2009-09-03 | 8.80 | 9.24 | 8.75 | 9.16 | 132281 | 1194650 | 0.32 | 3.62% |
| 2009-09-02 | 8.82 | 8.97 | 8.55 | 8.84 | 61992 | 544682 | -0.02 | -0.23% |
| 2009-09-01 | 8.91 | 9.15 | 8.71 | 8.86 | 84948 | 757332 | -0.13 | -1.45% |
| 2009-08-31 | 9.41 | 9.41 | 8.93 | 8.99 | 115466 | 1054548 | -0.57 | -5.96% |
| 2009-08-28 | 9.68 | 9.76 | 9.33 | 9.56 | 108013 | 1026740 | -0.27 | -2.75% |
| N 2009-08-27 | 9.60 | 9.88 | 9.50 | 9.83 | 193026 | 1871632 | 0.29 | 3.04% |
| N 2009-08-26 | 9.16 | 9.68 | 9.16 | 9.54 | 188374 | 1777064 | 0.36 | 3.92% |
| N 2009-08-25 | 9.32 | 9.32 | 8.73 | 9.18 | 142034 | 1286839 | -0.10 | -1.08% |
| 2009-08-24 | 9.40 | 9.45 | 9.12 | 9.28 | 124626 | 1160725 | -0.05 | -0.54% |
| 2009-08-21 | 9.20 | 9.40 | 8.92 | 9.33 | 151825 | 1395917 | 0.10 | 1.08% |
| N 2009-08-20 | 8.75 | 9.24 | 8.75 | 9.23 | 132324 | 1195035 | 0.43 | 4.89% |
| N 2009-08-19 | 9.11 | 9.40 | 8.70 | 8.80 | 173617 | 1569207 | -0.32 | -3.51% |
| 2009-08-18 | 8.70 | 9.18 | 8.62 | 9.12 | 125353 | 1121719 | 0.44 | 5.07% |
| 2009-08-17 | 8.96 | 9.18 | 8.66 | 8.68 | 125360 | 1119554 | -0.39 | -4.30% |
| 2009-08-14 | 9.60 | 9.60 | 9.00 | 9.07 | 150020 | 1383807 | -0.53 | -5.52% |
| 2009-08-13 | 9.60 | 9.70 | 9.40 | 9.60 | 86227 | 826999 | 0.08 | 0.84% |
| 2009-08-12 | 10.20 | 10.20 | 9.48 | 9.52 | 142163 | 1389884 | -0.71 | -6.94% |
| 2009-08-11 | 10.19 | 10.43 | 10.05 | 10.23 | 116206 | 1192004 | 0.15 | 1.49% |
| 2009-08-10 | 10.08 | 10.24 | 9.75 | 10.08 | 150595 | 1507520 | 0.19 | 1.92% |
| 2009-08-07 | 10.43 | 10.60 | 9.80 | 9.89 | 214707 | 2189406 | -0.64 | -6.08% |
| 2009-08-06 | 10.78 | 10.96 | 10.43 | 10.53 | 174348 | 1859479 | -0.40 | -3.66% |
| N 2009-08-05 | 10.65 | 11.28 | 10.50 | 10.93 | 297765 | 3252153 | 0.17 | 1.58% |
| 2009-08-04 | 10.69 | 11.00 | 10.39 | 10.76 | 247565 | 2633672 | 0.04 | 0.37% |
| 2009-08-03 | 10.30 | 10.84 | 10.16 | 10.72 | 308348 | 3251979 | 0.56 | 5.51% |
| 2009-07-31 | 9.78 | 10.32 | 9.78 | 10.16 | 341422 | 3444384 | 0.48 | 4.96% |
| 2009-07-30 | 9.30 | 9.75 | 9.01 | 9.68 | 237909 | 2222262 | 0.54 | 5.91% |
| 2009-07-29 | 9.59 | 9.96 | 8.76 | 9.14 | 275434 | 2621436 | -0.45 | -4.69% |
| 2009-07-28 | 9.45 | 9.84 | 9.28 | 9.59 | 284626 | 2741825 | 0.24 | 2.57% |
| 2009-07-27 | 9.07 | 9.43 | 9.03 | 9.35 | 185125 | 1713311 | 0.27 | 2.97% |
| 2009-07-24 | 9.18 | 9.37 | 8.94 | 9.08 | 167333 | 1536081 | -0.05 | -0.55% |
| 2009-07-23 | 9.14 | 9.22 | 9.06 | 9.13 | 140650 | 1285784 | 0.00 | 0.00% |
| 2009-07-22 | 9.08 | 9.23 | 9.06 | 9.13 | 164678 | 1501772 | 0.05 | 0.55% |
| 2009-07-21 | 9.40 | 9.43 | 9.05 | 9.08 | 207077 | 1902388 | -0.32 | -3.40% |
| 2009-07-20 | 9.35 | 9.48 | 9.23 | 9.40 | 175165 | 1637315 | 0.11 | 1.18% |
| 2009-07-17 | 8.95 | 9.43 | 8.92 | 9.29 | 297002 | 2755489 | 0.31 | 3.45% |
| 2009-07-16 | 9.04 | 9.11 | 8.90 | 8.98 | 205070 | 1844726 | 0.01 | 0.11% |
| 2009-07-15 | 8.95 | 9.14 | 8.89 | 8.97 | 186154 | 1673209 | 0.01 | 0.11% |
| 2009-07-14 | 8.86 | 8.97 | 8.82 | 8.96 | 124503 | 1110007 | 0.09 | 1.01% |
| 2009-07-13 | 8.85 | 9.03 | 8.82 | 8.87 | 167348 | 1494175 | -0.02 | -0.23% |
| 2009-07-10 | 8.72 | 8.93 | 8.70 | 8.89 | 174909 | 1541877 | 0.18 | 2.07% |
| N 2009-07-09 | 8.60 | 8.74 | 8.57 | 8.71 | 129879 | 1128427 | 0.14 | 1.63% |
| 2009-07-08 | 8.49 | 8.60 | 8.45 | 8.57 | 105333 | 897955 | 0.02 | 0.23% |
| 2009-07-07 | 8.43 | 8.64 | 8.40 | 8.55 | 143641 | 1227975 | 0.12 | 1.42% |
| 2009-07-06 | 8.46 | 8.49 | 8.33 | 8.43 | 152962 | 1284910 | -0.03 | -0.35% |
| 2009-07-03 | 8.47 | 8.53 | 8.40 | 8.46 | 163187 | 1378901 | -0.07 | -0.82% |
| 2009-07-02 | 8.45 | 8.60 | 8.43 | 8.53 | 115083 | 977050 | 0.08 | 0.95% |
| 2009-07-01 | 8.48 | 8.50 | 8.39 | 8.45 | 119831 | 1009984 | -0.05 | -0.59% |
| 2009-06-30 | 8.43 | 8.69 | 8.39 | 8.50 | 96136 | 819100 | 0.04 | 0.47% |
| 2009-06-29 | 8.43 | 8.51 | 8.39 | 8.46 | 119215 | 1007399 | 0.03 | 0.36% |
| 2009-06-26 | 8.50 | 8.54 | 8.36 | 8.43 | 149100 | 1254710 | -0.07 | -0.82% |
| 2009-06-25 | 8.66 | 8.70 | 8.46 | 8.50 | 99548 | 852620 | -0.34 | -3.85% |
| 2009-06-24 | 8.84 | 8.88 | 8.70 | 8.84 | 85342 | 750527 | 0.01 | 0.11% |
| 2009-06-23 | 8.76 | 8.88 | 8.69 | 8.83 | 74472 | 652993 | 0.02 | 0.23% |
| 2009-06-22 | 8.86 | 9.04 | 8.78 | 8.81 | 90854 | 808471 | 0.00 | 0.00% |
| 2009-06-19 | 8.90 | 8.93 | 8.74 | 8.81 | 84218 | 740348 | -0.04 | -0.45% |
| 2009-06-18 | 8.98 | 9.00 | 8.79 | 8.85 | 85521 | 756911 | -0.09 | -1.01% |
| 2009-06-17 | 8.77 | 9.04 | 8.75 | 8.94 | 134790 | 1204823 | 0.16 | 1.82% |
| 2009-06-16 | 8.65 | 8.84 | 8.60 | 8.78 | 87253 | 763136 | 0.04 | 0.46% |
| 2009-06-15 | 8.51 | 8.76 | 8.47 | 8.74 | 72276 | 623549 | 0.22 | 2.58% |
| 2009-06-12 | 8.87 | 8.90 | 8.41 | 8.52 | 115305 | 999395 | -0.36 | -4.05% |
| 2009-06-11 | 8.68 | 9.03 | 8.62 | 8.88 | 246137 | 2174049 | 0.28 | 3.26% |
| 2009-06-10 | 8.42 | 8.62 | 8.38 | 8.60 | 150518 | 1287120 | 0.18 | 2.14% |
| 2009-06-09 | 8.42 | 8.48 | 8.27 | 8.42 | 74297 | 620483 | 0.02 | 0.24% |
| 2009-06-08 | 8.41 | 8.55 | 8.34 | 8.40 | 69265 | 583637 | -0.04 | -0.47% |
| 2009-06-04 | 8.58 | 8.58 | 8.36 | 8.44 | 99140 | 837539 | -0.17 | -1.97% |
| 2009-06-03 | 8.47 | 8.64 | 8.45 | 8.61 | 153870 | 1309945 | 0.15 | 1.77% |
| 2009-06-02 | 8.46 | 8.51 | 8.39 | 8.46 | 88684 | 749029 | 0.02 | 0.24% |
| 2009-06-01 | 8.34 | 8.45 | 8.28 | 8.44 | 94659 | 792869 | 0.15 | 1.81% |
