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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 10.72 | 11.01 | 10.58 | 10.97 | 43019 | 464809 | 0.15 | 1.39% |
| 2009-11-24 | 11.65 | 11.69 | 10.70 | 10.82 | 72184 | 812073 | -0.78 | -6.72% |
| 2009-11-23 | 11.33 | 11.70 | 11.33 | 11.60 | 69982 | 806600 | 0.18 | 1.58% |
| 2009-11-20 | 11.03 | 11.45 | 10.91 | 11.42 | 83462 | 940259 | 0.39 | 3.54% |
| 2009-11-19 | 11.02 | 11.16 | 10.89 | 11.03 | 68550 | 753539 | 0.01 | 0.09% |
| 2009-11-18 | 11.02 | 11.18 | 10.88 | 11.02 | 36200 | 398772 | -0.01 | -0.09% |
| 2009-11-17 | 11.20 | 11.24 | 10.90 | 11.03 | 56499 | 622765 | -0.10 | -0.90% |
| 2009-11-16 | 11.28 | 11.59 | 11.08 | 11.13 | 95012 | 1076380 | -0.07 | -0.62% |
| 2009-11-13 | 10.99 | 11.22 | 10.87 | 11.20 | 65957 | 730934 | 0.21 | 1.91% |
| 2009-11-12 | 10.85 | 11.19 | 10.75 | 10.99 | 60534 | 664544 | 0.20 | 1.85% |
| 2009-11-11 | 10.69 | 10.86 | 10.60 | 10.79 | 22678 | 243554 | 0.12 | 1.12% |
| 2009-11-10 | 10.78 | 10.91 | 10.65 | 10.67 | 21650 | 231841 | -0.12 | -1.11% |
| 2009-11-09 | 10.88 | 10.92 | 10.65 | 10.79 | 29225 | 314176 | -0.10 | -0.92% |
| 2009-11-06 | 10.68 | 11.04 | 10.61 | 10.89 | 42605 | 461740 | 0.24 | 2.25% |
| 2009-11-05 | 10.60 | 10.72 | 10.50 | 10.65 | 24688 | 261825 | 0.04 | 0.38% |
| 2009-11-04 | 10.40 | 10.75 | 10.40 | 10.61 | 44052 | 467566 | 0.07 | 0.66% |
| 2009-11-03 | 10.19 | 10.65 | 10.01 | 10.54 | 51436 | 531296 | 0.33 | 3.23% |
| 2009-11-02 | 9.66 | 10.24 | 9.66 | 10.21 | 41784 | 416055 | 0.17 | 1.69% |
| 2009-10-30 | 10.11 | 10.25 | 10.01 | 10.04 | 31621 | 319753 | 0.03 | 0.30% |
| 2009-10-29 | 10.33 | 10.33 | 10.01 | 10.01 | 19792 | 201955 | -0.41 | -3.94% |
| 2009-10-28 | 10.35 | 10.43 | 10.21 | 10.42 | 18667 | 192084 | 0.05 | 0.48% |
| 2009-10-27 | 10.51 | 10.63 | 10.30 | 10.37 | 26105 | 271104 | -0.28 | -2.63% |
| 2009-10-26 | 10.80 | 11.30 | 10.63 | 10.65 | 44210 | 483788 | -0.10 | -0.93% |
| 2009-10-23 | 10.28 | 10.76 | 10.28 | 10.75 | 53915 | 571546 | 0.48 | 4.67% |
| 2009-10-22 | 10.35 | 10.42 | 10.21 | 10.27 | 21832 | 224372 | -0.09 | -0.87% |
| 2009-10-21 | 10.64 | 10.65 | 10.35 | 10.36 | 36265 | 380262 | -0.30 | -2.81% |
| 2009-10-20 | 10.32 | 10.69 | 10.17 | 10.66 | 57203 | 595426 | 0.43 | 4.20% |
| 2009-10-19 | 10.06 | 10.25 | 10.05 | 10.23 | 34297 | 348557 | 0.05 | 0.49% |
| 2009-10-16 | 10.26 | 10.36 | 9.87 | 10.18 | 28874 | 290774 | -0.08 | -0.78% |
| 2009-10-15 | 10.05 | 10.40 | 9.99 | 10.26 | 48413 | 497117 | 0.26 | 2.60% |
| 2009-10-14 | 9.98 | 10.20 | 9.91 | 10.00 | 34323 | 345547 | 0.01 | 0.10% |
| 2009-10-13 | 9.86 | 10.05 | 9.85 | 9.99 | 15799 | 156866 | 0.10 | 1.01% |
| 2009-10-12 | 9.99 | 10.26 | 9.87 | 9.89 | 28644 | 289028 | -0.06 | -0.60% |
| 2009-10-09 | 9.60 | 10.05 | 9.40 | 9.95 | 32371 | 318914 | 0.62 | 6.64% |
| 2009-09-30 | 9.26 | 9.55 | 9.26 | 9.33 | 22782 | 214435 | 0.13 | 1.41% |
| 2009-09-29 | 9.65 | 9.75 | 9.03 | 9.20 | 24956 | 232702 | -0.39 | -4.07% |
| 2009-09-28 | 9.78 | 10.18 | 9.55 | 9.59 | 25386 | 250079 | -0.26 | -2.64% |
| 2009-09-25 | 10.00 | 10.29 | 9.70 | 9.85 | 40720 | 403260 | -0.35 | -3.43% |
| 2009-09-24 | 10.45 | 10.65 | 9.98 | 10.20 | 40524 | 416176 | -0.36 | -3.41% |
| 2009-09-23 | 10.31 | 11.00 | 10.06 | 10.56 | 70986 | 746937 | 0.23 | 2.23% |
| 2009-09-22 | 10.95 | 11.25 | 10.26 | 10.33 | 76936 | 827343 | -0.70 | -6.35% |
| N 2009-09-21 | 10.80 | 11.24 | 10.60 | 11.03 | 95668 | 1048457 | 0.23 | 2.13% |
| 2009-09-18 | 10.61 | 11.60 | 10.50 | 10.80 | 129305 | 1428784 | 0.15 | 1.41% |
| 2009-09-17 | 10.15 | 10.77 | 9.98 | 10.65 | 87886 | 915089 | 0.50 | 4.93% |
| 2009-09-16 | 10.02 | 10.28 | 9.90 | 10.15 | 53812 | 541808 | 0.08 | 0.79% |
| 2009-09-15 | 10.20 | 10.26 | 9.94 | 10.07 | 72390 | 730317 | -0.17 | -1.66% |
| 2009-09-14 | 9.38 | 10.37 | 9.32 | 10.24 | 124525 | 1246118 | 0.81 | 8.59% |
| 2009-09-11 | 9.36 | 9.56 | 9.28 | 9.43 | 65373 | 616299 | 0.00 | 0.00% |
| 2009-09-10 | 9.30 | 9.50 | 9.20 | 9.43 | 47957 | 448405 | -0.05 | -0.53% |
| 2009-09-09 | 9.35 | 9.62 | 9.21 | 9.48 | 76140 | 718626 | 0.09 | 0.96% |
| 2009-09-08 | 9.28 | 9.60 | 9.02 | 9.39 | 94667 | 885814 | 0.11 | 1.19% |
| 2009-09-07 | 9.05 | 9.48 | 8.92 | 9.28 | 157785 | 1450961 | 0.23 | 2.54% |
| 2009-09-04 | 8.25 | 9.05 | 8.16 | 9.05 | 110464 | 976456 | 0.82 | 9.96% |
| 2009-09-03 | 7.88 | 8.35 | 7.88 | 8.23 | 25764 | 210566 | 0.28 | 3.52% |
| 2009-09-02 | 7.91 | 8.06 | 7.80 | 7.95 | 14719 | 116782 | 0.00 | 0.00% |
| 2009-09-01 | 7.85 | 8.18 | 7.78 | 7.95 | 23336 | 187301 | 0.07 | 0.89% |
| 2009-08-31 | 8.01 | 8.25 | 7.87 | 7.88 | 54540 | 440237 | -0.29 | -3.55% |
| 2009-08-28 | 8.60 | 8.63 | 8.16 | 8.17 | 25123 | 209103 | -0.36 | -4.22% |
| 2009-08-27 | 8.65 | 8.77 | 8.39 | 8.53 | 35650 | 307255 | -0.12 | -1.39% |
| 2009-08-26 | 8.49 | 8.72 | 8.41 | 8.65 | 49648 | 427011 | 0.10 | 1.17% |
| N 2009-08-25 | 8.45 | 8.69 | 8.11 | 8.55 | 50905 | 426719 | 0.10 | 1.18% |
| 2009-08-24 | 8.17 | 8.55 | 8.08 | 8.45 | 62739 | 528081 | 0.31 | 3.81% |
| 2009-08-21 | 7.82 | 8.15 | 7.82 | 8.14 | 34197 | 272808 | 0.14 | 1.75% |
| N 2009-08-20 | 7.65 | 8.07 | 7.65 | 8.00 | 35141 | 276637 | 0.25 | 3.23% |
| N 2009-08-19 | 7.75 | 7.83 | 7.41 | 7.75 | 19614 | 150096 | 0.00 | 0.00% |
| 2009-08-18 | 7.48 | 7.79 | 7.40 | 7.75 | 18112 | 138470 | 0.27 | 3.61% |
| 2009-08-17 | 7.97 | 8.17 | 7.47 | 7.48 | 24121 | 189432 | -0.54 | -6.73% |
| 2009-08-14 | 8.32 | 8.42 | 8.01 | 8.02 | 42669 | 349185 | -0.30 | -3.61% |
| 2009-08-13 | 8.60 | 8.72 | 8.20 | 8.32 | 38011 | 321719 | -0.15 | -1.77% |
| N 2009-08-12 | 9.10 | 9.21 | 8.47 | 8.47 | 54810 | 488484 | -0.64 | -7.03% |
| 2009-08-11 | 8.90 | 9.14 | 8.87 | 9.11 | 59820 | 539760 | 0.21 | 2.36% |
| 2009-08-10 | 8.80 | 9.10 | 8.70 | 8.90 | 60555 | 539492 | 0.19 | 2.18% |
| 2009-08-07 | 8.91 | 9.10 | 8.67 | 8.71 | 75738 | 679322 | -0.25 | -2.79% |
| 2009-08-06 | 8.74 | 9.25 | 8.64 | 8.96 | 112796 | 1014474 | 0.16 | 1.82% |
| 2009-08-05 | 8.76 | 8.86 | 8.60 | 8.80 | 50965 | 445550 | 0.05 | 0.57% |
| 2009-08-04 | 8.73 | 8.78 | 8.60 | 8.75 | 36382 | 316736 | 0.02 | 0.23% |
| 2009-08-03 | 8.61 | 8.82 | 8.59 | 8.73 | 34956 | 305121 | 0.14 | 1.63% |
| 2009-07-31 | 8.31 | 8.59 | 8.29 | 8.59 | 32588 | 274637 | 0.28 | 3.37% |
| 2009-07-30 | 8.27 | 8.44 | 8.09 | 8.31 | 31882 | 262255 | 0.01 | 0.12% |
| 2009-07-29 | 8.80 | 8.87 | 7.95 | 8.30 | 48965 | 419289 | -0.52 | -5.90% |
| 2009-07-28 | 8.82 | 8.84 | 8.60 | 8.82 | 46690 | 407436 | 0.02 | 0.23% |
| 2009-07-27 | 8.76 | 8.85 | 8.72 | 8.80 | 36890 | 324083 | 0.05 | 0.57% |
| 2009-07-24 | 8.97 | 9.06 | 8.45 | 8.75 | 46442 | 411520 | -0.22 | -2.45% |
| 2009-07-23 | 8.81 | 8.97 | 8.70 | 8.97 | 37277 | 328992 | 0.16 | 1.82% |
| 2009-07-22 | 8.74 | 8.85 | 8.72 | 8.81 | 23380 | 205531 | 0.06 | 0.69% |
| 2009-07-21 | 9.06 | 9.07 | 8.75 | 8.75 | 32158 | 284971 | -0.29 | -3.21% |
| 2009-07-20 | 8.90 | 9.13 | 8.83 | 9.04 | 43708 | 392868 | 0.16 | 1.80% |
| 2009-07-17 | 8.98 | 9.05 | 8.78 | 8.88 | 45325 | 400985 | -0.07 | -0.78% |
| 2009-07-16 | 9.24 | 9.35 | 8.90 | 8.95 | 53350 | 481498 | -0.21 | -2.29% |
| 2009-07-15 | 9.34 | 9.35 | 9.07 | 9.16 | 44362 | 405731 | -0.17 | -1.82% |
| 2009-07-14 | 9.08 | 9.45 | 9.07 | 9.33 | 63573 | 590332 | 0.24 | 2.64% |
| 2009-07-13 | 8.90 | 9.16 | 8.90 | 9.09 | 47668 | 433111 | 0.13 | 1.45% |
| 2009-07-10 | 8.80 | 9.06 | 8.72 | 8.96 | 54646 | 489801 | 0.17 | 1.93% |
| 2009-07-09 | 8.76 | 8.83 | 8.66 | 8.79 | 41274 | 361305 | 0.04 | 0.46% |
| 2009-07-08 | 8.66 | 8.77 | 8.51 | 8.75 | 32223 | 278918 | 0.06 | 0.69% |
| 2009-07-07 | 8.82 | 8.92 | 8.66 | 8.69 | 45164 | 398116 | -0.13 | -1.47% |
| 2009-07-06 | 8.93 | 8.97 | 8.63 | 8.82 | 51611 | 454263 | -0.17 | -1.89% |
| N 2009-07-03 | 8.37 | 9.16 | 8.37 | 8.99 | 153736 | 1342979 | 0.63 | 7.54% |
| 2009-07-02 | 8.24 | 8.37 | 8.18 | 8.36 | 110163 | 910574 | 0.17 | 2.08% |
| 2009-07-01 | 8.02 | 8.19 | 8.01 | 8.19 | 64069 | 518606 | 0.14 | 1.74% |
| 2009-06-30 | 8.05 | 8.12 | 7.96 | 8.05 | 41029 | 329899 | 0.03 | 0.37% |
| 2009-06-29 | 8.08 | 8.15 | 7.90 | 8.02 | 116322 | 931507 | -0.08 | -0.99% |
| N 2009-06-26 | 8.44 | 8.47 | 8.01 | 8.10 | 97417 | 794474 | -0.39 | -4.59% |
| 2009-06-25 | 8.65 | 8.67 | 8.48 | 8.49 | 20322 | 173294 | -0.09 | -1.05% |
| 2009-06-24 | 8.71 | 8.75 | 8.51 | 8.58 | 20592 | 176603 | -0.08 | -0.92% |
| 2009-06-23 | 8.49 | 8.76 | 8.40 | 8.66 | 23085 | 199006 | 0.11 | 1.29% |
| 2009-06-22 | 8.80 | 8.83 | 8.49 | 8.55 | 22155 | 190850 | -0.15 | -1.72% |
| 2009-06-19 | 8.56 | 8.77 | 8.42 | 8.70 | 43139 | 371049 | 0.15 | 1.75% |
| 2009-06-18 | 8.76 | 8.88 | 8.46 | 8.55 | 44123 | 379893 | -0.21 | -2.40% |
| 2009-06-17 | 8.75 | 8.79 | 8.64 | 8.76 | 25706 | 224570 | 0.07 | 0.81% |
| N 2009-06-16 | 8.40 | 8.83 | 8.40 | 8.69 | 49311 | 428479 | 0.29 | 3.45% |
| 2009-06-15 | 8.28 | 8.40 | 8.20 | 8.40 | 14727 | 122649 | 0.20 | 2.44% |
| 2009-06-12 | 8.42 | 8.50 | 8.13 | 8.20 | 34468 | 286220 | -0.30 | -3.53% |
| N 2009-06-11 | 8.69 | 8.92 | 8.50 | 8.50 | 31017 | 270352 | -0.18 | -2.07% |
| 2009-06-09 | 8.49 | 8.88 | 8.39 | 8.68 | 40284 | 348746 | 0.20 | 2.36% |
| 2009-06-08 | 8.50 | 8.65 | 8.40 | 8.48 | 33871 | 288686 | -0.02 | -0.23% |
| 2009-06-05 | 8.72 | 8.90 | 8.50 | 8.50 | 44110 | 380524 | -0.25 | -2.86% |
| 2009-06-04 | 8.86 | 9.08 | 8.68 | 8.75 | 37945 | 335394 | -0.15 | -1.69% |
| 2009-06-03 | 8.65 | 9.02 | 8.56 | 8.90 | 46494 | 410767 | 0.24 | 2.77% |
| 2009-06-02 | 8.48 | 8.87 | 8.48 | 8.66 | 50099 | 435842 | 0.18 | 2.12% |
| 2009-06-01 | 8.45 | 8.59 | 8.20 | 8.48 | 47562 | 399729 | 0.15 | 1.80% |
| N 2009-05-27 | 8.37 | 8.59 | 8.25 | 8.33 | 61720 | 521253 | 0.04 | 0.48% |
| 2009-05-26 | 8.10 | 8.45 | 8.01 | 8.29 | 53468 | 441354 | 0.19 | 2.35% |
