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 | 12.64 | 12.77 | 11.83 | 11.83 | 153654 | 1887979 | -0.83 | -6.56% |
| 2009-11-23 | 12.07 | 12.66 | 11.92 | 12.66 | 122177 | 1506496 | 0.61 | 5.06% |
| 2009-11-20 | 12.25 | 12.27 | 12.02 | 12.05 | 80981 | 981333 | -0.21 | -1.71% |
| 2009-11-19 | 12.31 | 12.38 | 12.08 | 12.26 | 58708 | 716699 | 0.00 | 0.00% |
| 2009-11-18 | 11.96 | 12.41 | 11.95 | 12.26 | 125087 | 1532619 | 0.26 | 2.17% |
| 2009-11-17 | 12.24 | 12.30 | 11.79 | 12.00 | 109473 | 1317566 | -0.02 | -0.17% |
| 2009-11-16 | 12.00 | 12.45 | 11.85 | 12.02 | 327237 | 3996772 | 0.22 | 1.86% |
| 2009-11-13 | 11.35 | 11.88 | 11.22 | 11.80 | 330453 | 3825544 | 0.62 | 5.55% |
| 2009-11-12 | 10.76 | 11.19 | 10.76 | 11.18 | 160442 | 1771273 | 0.35 | 3.23% |
| 2009-11-11 | 10.88 | 10.88 | 10.69 | 10.83 | 101079 | 1087727 | -0.08 | -0.73% |
| 2009-11-10 | 11.07 | 11.10 | 10.89 | 10.91 | 57724 | 632964 | -0.12 | -1.09% |
| 2009-11-09 | 10.80 | 11.10 | 10.66 | 11.03 | 106244 | 1166162 | 0.23 | 2.13% |
| 2009-11-06 | 10.85 | 11.03 | 10.68 | 10.80 | 100656 | 1094196 | 0.02 | 0.19% |
| 2009-11-05 | 10.86 | 10.95 | 10.74 | 10.78 | 80543 | 870837 | -0.07 | -0.65% |
| 2009-11-04 | 10.70 | 10.96 | 10.53 | 10.85 | 126174 | 1360259 | 0.14 | 1.31% |
| 2009-11-03 | 10.61 | 10.78 | 10.61 | 10.71 | 129057 | 1379027 | 0.10 | 0.94% |
| 2009-11-02 | 10.01 | 10.64 | 9.95 | 10.61 | 129223 | 1350987 | 0.36 | 3.51% |
| 2009-10-30 | 10.19 | 10.45 | 10.07 | 10.25 | 97256 | 1001501 | 0.21 | 2.09% |
| 2009-10-29 | 10.06 | 10.30 | 9.95 | 10.04 | 89432 | 902061 | -0.14 | -1.38% |
| 2009-10-28 | 10.10 | 10.21 | 9.96 | 10.18 | 50105 | 505130 | 0.04 | 0.39% |
| 2009-10-27 | 10.37 | 10.37 | 10.13 | 10.14 | 67012 | 686491 | -0.32 | -3.06% |
| 2009-10-26 | 10.28 | 10.47 | 10.25 | 10.46 | 105804 | 1095613 | 0.19 | 1.85% |
| 2009-10-23 | 10.20 | 10.39 | 10.20 | 10.27 | 79375 | 817679 | 0.08 | 0.79% |
| 2009-10-22 | 10.28 | 10.32 | 10.14 | 10.19 | 66483 | 678592 | -0.16 | -1.55% |
| 2009-10-21 | 10.50 | 10.58 | 10.17 | 10.35 | 150034 | 1548828 | -0.23 | -2.17% |
| 2009-10-20 | 10.34 | 10.58 | 10.20 | 10.58 | 133439 | 1384308 | 0.25 | 2.42% |
| 2009-10-19 | 10.36 | 10.39 | 10.12 | 10.33 | 124005 | 1271983 | -0.03 | -0.29% |
| 2009-10-16 | 10.33 | 10.49 | 10.25 | 10.36 | 59864 | 619151 | 0.00 | 0.00% |
| 2009-10-15 | 10.67 | 10.73 | 10.20 | 10.36 | 104682 | 1094741 | -0.30 | -2.81% |
| 2009-10-14 | 10.65 | 10.70 | 10.40 | 10.66 | 145465 | 1532703 | 0.04 | 0.38% |
| 2009-10-13 | 10.56 | 10.83 | 10.31 | 10.62 | 96787 | 1017034 | 0.02 | 0.19% |
| 2009-10-12 | 10.63 | 10.93 | 10.50 | 10.60 | 117500 | 1261436 | 0.03 | 0.28% |
| 2009-10-09 | 10.31 | 10.60 | 10.22 | 10.57 | 78184 | 820232 | 0.43 | 4.24% |
| 2009-09-30 | 10.25 | 10.38 | 10.08 | 10.14 | 42604 | 434648 | -0.06 | -0.59% |
| 2009-09-29 | 10.30 | 10.30 | 9.87 | 10.20 | 72096 | 728522 | -0.03 | -0.29% |
| 2009-09-28 | 10.23 | 10.56 | 10.01 | 10.23 | 112308 | 1155345 | 0.00 | 0.00% |
| 2009-09-25 | 9.80 | 10.48 | 9.72 | 10.23 | 102886 | 1040529 | 0.48 | 4.92% |
| 2009-09-24 | 10.21 | 10.22 | 9.68 | 9.75 | 107511 | 1067000 | -0.38 | -3.75% |
| 2009-09-23 | 10.50 | 10.68 | 10.09 | 10.13 | 112754 | 1173628 | -0.46 | -4.34% |
| 2009-09-22 | 10.50 | 11.24 | 10.45 | 10.59 | 313198 | 3395790 | 0.09 | 0.86% |
| 2009-09-21 | 9.84 | 10.60 | 9.72 | 10.50 | 202956 | 2080963 | 0.60 | 6.06% |
| 2009-09-18 | 10.26 | 10.30 | 9.86 | 9.90 | 91619 | 928674 | -0.30 | -2.94% |
| 2009-09-17 | 9.95 | 10.24 | 9.90 | 10.20 | 135430 | 1370493 | 0.25 | 2.51% |
| 2009-09-16 | 9.93 | 10.03 | 9.68 | 9.95 | 93438 | 922043 | 0.02 | 0.20% |
| N 2009-09-15 | 10.00 | 10.04 | 9.79 | 9.93 | 71700 | 710496 | -0.05 | -0.50% |
| N 2009-09-14 | 9.79 | 10.09 | 9.79 | 9.98 | 103782 | 1031926 | 0.21 | 2.15% |
| 2009-09-11 | 9.53 | 9.84 | 9.53 | 9.77 | 72154 | 703852 | 0.19 | 1.98% |
| 2009-09-10 | 9.55 | 9.90 | 9.52 | 9.58 | 71723 | 695657 | -0.03 | -0.31% |
| 2009-09-09 | 9.77 | 9.90 | 9.48 | 9.61 | 95151 | 913410 | -0.12 | -1.23% |
| 2009-09-08 | 9.58 | 10.03 | 9.47 | 9.73 | 216654 | 2124559 | 0.15 | 1.57% |
| 2009-09-07 | 9.30 | 9.74 | 9.26 | 9.58 | 221365 | 2108636 | 0.23 | 2.46% |
| 2009-09-04 | 9.09 | 9.50 | 9.04 | 9.35 | 126889 | 1173990 | 0.18 | 1.96% |
| 2009-09-03 | 8.88 | 9.19 | 8.80 | 9.17 | 92388 | 830043 | 0.28 | 3.15% |
| 2009-09-02 | 8.70 | 8.92 | 8.63 | 8.89 | 30848 | 272814 | 0.13 | 1.48% |
| 2009-09-01 | 8.69 | 8.89 | 8.63 | 8.76 | 29685 | 261032 | -0.03 | -0.34% |
| 2009-08-31 | 9.10 | 9.10 | 8.50 | 8.79 | 80040 | 707131 | -0.40 | -4.35% |
| 2009-08-28 | 9.49 | 9.49 | 9.15 | 9.19 | 49790 | 459541 | -0.30 | -3.16% |
| 2009-08-27 | 9.54 | 9.64 | 9.35 | 9.49 | 85475 | 811012 | -0.03 | -0.32% |
| N 2009-08-26 | 9.34 | 9.65 | 9.21 | 9.52 | 108066 | 1027744 | 0.17 | 1.82% |
| 2009-08-25 | 9.19 | 9.48 | 8.99 | 9.35 | 171159 | 1589620 | 0.16 | 1.74% |
| N 2009-08-24 | 8.96 | 9.33 | 8.93 | 9.19 | 125073 | 1146960 | 0.17 | 1.89% |
| 2009-08-21 | 8.86 | 9.03 | 8.85 | 9.02 | 76513 | 684747 | 0.11 | 1.24% |
| 2009-08-20 | 8.66 | 8.95 | 8.60 | 8.91 | 78927 | 700354 | 0.26 | 3.01% |
| 2009-08-19 | 8.97 | 8.98 | 8.50 | 8.65 | 98807 | 861703 | -0.26 | -2.92% |
| 2009-08-18 | 8.72 | 9.00 | 8.68 | 8.91 | 76568 | 679843 | 0.18 | 2.06% |
| 2009-08-17 | 9.27 | 9.37 | 8.70 | 8.73 | 118475 | 1069277 | -0.57 | -6.13% |
| 2009-08-14 | 9.69 | 9.70 | 9.20 | 9.30 | 125086 | 1183426 | -0.39 | -4.03% |
| 2009-08-13 | 9.64 | 9.89 | 9.51 | 9.69 | 98675 | 954796 | 0.06 | 0.62% |
| 2009-08-12 | 10.20 | 10.24 | 9.60 | 9.63 | 147143 | 1463637 | -0.57 | -5.59% |
| 2009-08-11 | 10.31 | 10.42 | 10.11 | 10.20 | 122933 | 1261125 | -0.05 | -0.49% |
| 2009-08-10 | 10.21 | 10.54 | 10.09 | 10.25 | 204172 | 2100475 | 0.13 | 1.28% |
| 2009-08-07 | 10.35 | 10.64 | 10.06 | 10.12 | 245933 | 2558765 | -0.19 | -1.84% |
| 2009-08-06 | 10.27 | 10.50 | 10.05 | 10.31 | 286103 | 2962136 | 0.02 | 0.19% |
| N 2009-08-05 | 10.29 | 10.48 | 10.12 | 10.29 | 231065 | 2380778 | 0.04 | 0.39% |
| N 2009-08-04 | 9.97 | 10.27 | 9.84 | 10.25 | 208823 | 2105440 | 0.29 | 2.91% |
| N 2009-08-03 | 9.85 | 9.99 | 9.80 | 9.96 | 191274 | 1892048 | 0.06 | 0.61% |
| N 2009-07-31 | 9.69 | 9.98 | 9.51 | 9.90 | 279443 | 2725708 | 0.30 | 3.12% |
| N 2009-07-30 | 9.73 | 9.85 | 9.40 | 9.60 | 143103 | 1373542 | -0.06 | -0.62% |
| 2009-07-29 | 10.26 | 10.33 | 9.38 | 9.66 | 152833 | 1525553 | -0.66 | -6.39% |
| 2009-07-28 | 10.20 | 10.39 | 10.12 | 10.32 | 168726 | 1731174 | 0.17 | 1.68% |
| 2009-07-27 | 9.99 | 10.20 | 9.97 | 10.15 | 158908 | 1604928 | 0.16 | 1.60% |
| 2009-07-24 | 10.20 | 10.20 | 9.86 | 9.99 | 173333 | 1733779 | -0.16 | -1.58% |
| 2009-07-23 | 10.09 | 10.17 | 10.00 | 10.15 | 91377 | 922103 | 0.09 | 0.90% |
| 2009-07-22 | 9.98 | 10.13 | 9.94 | 10.06 | 127944 | 1283045 | 0.05 | 0.50% |
| 2009-07-21 | 10.30 | 10.30 | 9.98 | 10.01 | 181290 | 1834353 | -0.30 | -2.91% |
| N 2009-07-20 | 10.22 | 10.33 | 10.20 | 10.31 | 177439 | 1821625 | 0.09 | 0.88% |
| N 2009-07-17 | 10.20 | 10.33 | 10.12 | 10.22 | 97986 | 1000389 | 0.01 | 0.10% |
| N 2009-07-16 | 10.50 | 10.54 | 10.11 | 10.21 | 234141 | 2400954 | -0.26 | -2.48% |
| 2009-07-15 | 10.56 | 10.56 | 10.38 | 10.47 | 92811 | 970142 | -0.01 | -0.10% |
| 2009-07-14 | 10.48 | 10.68 | 10.41 | 10.48 | 116445 | 1222617 | -0.01 | -0.10% |
| 2009-07-13 | 10.30 | 10.65 | 10.25 | 10.49 | 201413 | 2106996 | 0.19 | 1.84% |
| 2009-07-10 | 10.12 | 10.45 | 10.07 | 10.30 | 246609 | 2544990 | 0.20 | 1.98% |
| 2009-07-09 | 9.75 | 10.20 | 9.71 | 10.10 | 235481 | 2357493 | 0.38 | 3.91% |
| 2009-07-08 | 9.75 | 9.79 | 9.63 | 9.72 | 102262 | 991692 | -0.08 | -0.82% |
| 2009-07-07 | 9.71 | 9.93 | 9.70 | 9.80 | 166135 | 1630285 | 0.09 | 0.93% |
| 2009-07-06 | 9.76 | 9.79 | 9.62 | 9.71 | 108775 | 1052729 | 0.00 | 0.00% |
| 2009-07-03 | 9.75 | 9.87 | 9.64 | 9.71 | 146146 | 1420511 | 0.00 | 0.00% |
| 2009-07-02 | 9.91 | 9.94 | 9.64 | 9.71 | 164529 | 1606752 | -0.16 | -1.62% |
| 2009-07-01 | 9.71 | 9.93 | 9.71 | 9.87 | 112446 | 1105687 | 0.11 | 1.13% |
| 2009-06-30 | 9.72 | 10.06 | 9.63 | 9.76 | 179548 | 1766404 | 0.08 | 0.83% |
| 2009-06-29 | 9.64 | 9.88 | 9.64 | 9.68 | 69628 | 677822 | 0.00 | 0.00% |
| N 2009-06-26 | 9.83 | 9.85 | 9.65 | 9.68 | 62781 | 610496 | -0.15 | -1.53% |
| 2009-06-25 | 9.71 | 9.86 | 9.67 | 9.83 | 86444 | 843168 | 0.07 | 0.72% |
| 2009-06-24 | 9.93 | 9.98 | 9.68 | 9.76 | 119904 | 1171683 | -0.10 | -1.01% |
| N 2009-06-23 | 9.88 | 10.08 | 9.80 | 9.86 | 107781 | 1070782 | -0.14 | -1.40% |
| 2009-06-22 | 9.93 | 10.25 | 9.90 | 10.00 | 154639 | 1559249 | 0.19 | 1.94% |
| 2009-06-19 | 9.98 | 9.99 | 9.78 | 9.81 | 127643 | 1258209 | -0.20 | -2.00% |
| N 2009-06-18 | 10.10 | 10.11 | 9.73 | 10.01 | 220284 | 2193674 | 0.11 | 1.11% |
| 2009-06-16 | 9.50 | 10.05 | 9.50 | 9.90 | 242334 | 2392283 | 0.30 | 3.12% |
| N 2009-06-15 | 9.34 | 9.62 | 9.32 | 9.60 | 94787 | 895550 | 0.29 | 3.12% |
| N 2009-06-12 | 9.67 | 9.72 | 9.24 | 9.31 | 110870 | 1050940 | -0.33 | -3.42% |
| 2009-06-11 | 9.75 | 9.83 | 9.63 | 9.64 | 102441 | 994345 | -0.14 | -1.43% |
| 2009-06-10 | 9.81 | 10.06 | 9.60 | 9.78 | 245435 | 2413032 | -0.01 | -0.10% |
| 2009-06-09 | 9.54 | 9.90 | 9.45 | 9.79 | 267453 | 2591780 | 0.34 | 3.60% |
| 2009-06-08 | 9.48 | 9.65 | 9.26 | 9.45 | 177397 | 1682853 | 0.09 | 0.96% |
| N 2009-06-05 | 9.30 | 9.49 | 9.17 | 9.36 | 156940 | 1462235 | 0.08 | 0.86% |
| 2009-06-04 | 9.24 | 9.39 | 9.16 | 9.28 | 89943 | 834480 | 0.03 | 0.32% |
| N 2009-06-03 | 9.20 | 9.35 | 9.16 | 9.25 | 123841 | 1145607 | -0.01 | -0.11% |
| N 2009-06-02 | 9.13 | 9.34 | 9.00 | 9.26 | 168103 | 1538264 | 0.13 | 1.42% |
| 2009-06-01 | 9.07 | 9.15 | 8.96 | 9.13 | 77400 | 703393 | 0.18 | 2.01% |
| 2009-05-27 | 8.83 | 9.08 | 8.83 | 8.95 | 118357 | 1064240 | 0.13 | 1.47% |
| 2009-05-26 | 8.99 | 8.99 | 8.80 | 8.82 | 73255 | 650239 | -0.08 | -0.90% |
| 2009-05-25 | 8.82 | 8.92 | 8.79 | 8.90 | 89527 | 792983 | -0.07 | -0.78% |
