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 | 14.85 | 15.84 | 14.85 | 15.65 | 53455 | 816657 | 0.65 | 4.33% |
| 2009-11-24 | 15.80 | 16.40 | 14.81 | 15.00 | 84286 | 1311771 | -0.83 | -5.24% |
| 2009-11-23 | 15.60 | 15.97 | 15.52 | 15.83 | 53143 | 836968 | 0.13 | 0.83% |
| 2009-11-20 | 15.98 | 16.55 | 15.70 | 15.70 | 103477 | 1661338 | -0.49 | -3.03% |
| 2009-11-19 | 15.28 | 16.45 | 14.96 | 16.19 | 121278 | 1884961 | 1.08 | 7.15% |
| 2009-11-18 | 14.39 | 15.30 | 14.31 | 15.11 | 114446 | 1709187 | 0.41 | 2.79% |
| 2009-11-17 | 13.85 | 14.95 | 13.48 | 14.70 | 150785 | 2131103 | 0.75 | 5.38% |
| 2009-11-13 | 13.40 | 14.18 | 13.32 | 13.95 | 160073 | 2211991 | 0.14 | 1.01% |
| 2009-11-12 | 13.01 | 13.84 | 12.89 | 13.81 | 249943 | 3370743 | 1.23 | 9.78% |
| 2009-11-11 | 11.44 | 12.58 | 11.37 | 12.58 | 121002 | 1478112 | 1.14 | 9.96% |
| 2009-11-10 | 11.35 | 11.68 | 11.31 | 11.44 | 51165 | 590265 | 0.09 | 0.79% |
| 2009-11-09 | 11.39 | 11.40 | 11.10 | 11.35 | 41715 | 468227 | -0.04 | -0.35% |
| 2009-11-06 | 11.60 | 11.77 | 11.38 | 11.39 | 58731 | 676990 | -0.17 | -1.47% |
| 2009-11-05 | 11.45 | 11.83 | 11.37 | 11.56 | 90036 | 1049034 | 0.11 | 0.96% |
| 2009-11-04 | 11.00 | 11.46 | 10.88 | 11.45 | 78280 | 879531 | 0.45 | 4.09% |
| 2009-11-03 | 11.08 | 11.09 | 10.81 | 11.00 | 56010 | 613544 | 0.00 | 0.00% |
| 2009-11-02 | 10.27 | 11.20 | 10.20 | 11.00 | 77883 | 851153 | 0.51 | 4.86% |
| 2009-10-30 | 10.21 | 10.69 | 10.18 | 10.49 | 27788 | 289928 | 0.33 | 3.25% |
| 2009-10-29 | 10.11 | 10.45 | 10.10 | 10.16 | 24097 | 248127 | -0.09 | -0.88% |
| 2009-10-28 | 10.40 | 10.60 | 10.08 | 10.25 | 35538 | 365919 | -0.20 | -1.91% |
| 2009-10-27 | 11.03 | 11.03 | 10.44 | 10.45 | 38866 | 414794 | -0.58 | -5.26% |
| 2009-10-26 | 10.82 | 11.20 | 10.82 | 11.03 | 58580 | 648564 | 0.21 | 1.94% |
| 2009-10-23 | 10.70 | 10.88 | 10.63 | 10.82 | 33823 | 365065 | 0.15 | 1.41% |
| 2009-10-22 | 10.49 | 10.82 | 10.45 | 10.67 | 25786 | 274818 | 0.17 | 1.62% |
| 2009-10-21 | 10.52 | 10.72 | 10.48 | 10.50 | 26165 | 277768 | -0.12 | -1.13% |
| 2009-10-20 | 10.66 | 10.70 | 10.38 | 10.62 | 38262 | 402188 | 0.06 | 0.57% |
| 2009-10-19 | 10.35 | 10.71 | 10.30 | 10.56 | 43359 | 458037 | 0.27 | 2.62% |
| 2009-10-16 | 10.10 | 10.29 | 10.09 | 10.29 | 29429 | 300442 | 0.22 | 2.19% |
| 2009-10-15 | 10.21 | 10.31 | 10.03 | 10.07 | 24976 | 253799 | -0.13 | -1.27% |
| 2009-10-14 | 10.06 | 10.26 | 10.02 | 10.20 | 36647 | 372039 | 0.15 | 1.49% |
| 2009-10-13 | 9.83 | 10.08 | 9.80 | 10.05 | 16259 | 162085 | 0.06 | 0.60% |
| 2009-10-12 | 10.16 | 10.26 | 9.91 | 9.99 | 26170 | 262691 | -0.18 | -1.77% |
| 2009-10-09 | 9.90 | 10.21 | 9.82 | 10.17 | 35275 | 352752 | 0.37 | 3.78% |
| 2009-09-30 | 9.78 | 9.89 | 9.67 | 9.80 | 10501 | 102843 | 0.05 | 0.51% |
| 2009-09-29 | 9.84 | 9.95 | 9.30 | 9.75 | 18161 | 172544 | -0.15 | -1.51% |
| 2009-09-28 | 10.00 | 10.36 | 9.25 | 9.90 | 30733 | 306153 | 0.08 | 0.81% |
| 2009-09-24 | 10.16 | 10.37 | 9.72 | 9.82 | 29723 | 297489 | -0.39 | -3.82% |
| 2009-09-23 | 10.78 | 10.88 | 10.21 | 10.21 | 32359 | 339510 | -0.57 | -5.29% |
| 2009-09-22 | 11.05 | 11.26 | 10.76 | 10.78 | 41385 | 456949 | -0.43 | -3.84% |
| 2009-09-21 | 10.55 | 11.28 | 10.33 | 11.21 | 82848 | 906718 | 0.54 | 5.06% |
| 2009-09-18 | 10.58 | 10.85 | 10.30 | 10.67 | 58343 | 622215 | 0.09 | 0.85% |
| 2009-09-17 | 10.40 | 10.66 | 10.40 | 10.58 | 30868 | 326360 | 0.11 | 1.05% |
| 2009-09-16 | 10.65 | 10.72 | 10.21 | 10.47 | 41948 | 437417 | -0.26 | -2.42% |
| 2009-09-15 | 10.78 | 10.99 | 10.51 | 10.73 | 38447 | 409591 | -0.05 | -0.46% |
| 2009-09-14 | 10.71 | 11.04 | 10.50 | 10.78 | 52508 | 565994 | 0.07 | 0.65% |
| 2009-09-11 | 10.26 | 10.80 | 10.26 | 10.71 | 46308 | 488589 | 0.36 | 3.48% |
| N 2009-09-10 | 10.39 | 10.58 | 10.25 | 10.35 | 27452 | 284507 | -0.08 | -0.77% |
| N 2009-09-09 | 10.51 | 10.68 | 10.17 | 10.43 | 53101 | 553263 | -0.17 | -1.60% |
| 2009-09-08 | 10.50 | 10.98 | 10.21 | 10.60 | 111450 | 1175396 | 0.19 | 1.82% |
| 2009-09-07 | 9.75 | 10.41 | 9.75 | 10.41 | 70647 | 727730 | 0.95 | 10.04% |
| 2009-09-03 | 9.25 | 9.54 | 9.13 | 9.46 | 25490 | 239354 | 0.33 | 3.61% |
| 2009-09-02 | 9.01 | 9.26 | 8.97 | 9.13 | 21076 | 192316 | 0.01 | 0.11% |
| 2009-09-01 | 9.10 | 9.54 | 9.10 | 9.12 | 31077 | 287598 | -0.13 | -1.41% |
| 2009-08-31 | 10.14 | 10.40 | 9.16 | 9.25 | 45174 | 441050 | -0.89 | -8.78% |
| 2009-08-28 | 10.36 | 10.39 | 9.90 | 10.14 | 36205 | 365776 | -0.06 | -0.59% |
| 2009-08-27 | 9.65 | 10.55 | 9.59 | 10.20 | 72236 | 738353 | 0.61 | 6.36% |
| 2009-08-26 | 9.32 | 9.73 | 9.31 | 9.59 | 28675 | 275465 | 0.29 | 3.12% |
| 2009-08-25 | 9.98 | 10.00 | 9.00 | 9.30 | 58379 | 548637 | -0.70 | -7.00% |
| 2009-08-24 | 9.52 | 10.15 | 9.52 | 10.00 | 38348 | 378253 | 0.40 | 4.17% |
| N 2009-08-21 | 9.21 | 9.65 | 9.20 | 9.60 | 33409 | 315415 | 0.40 | 4.35% |
| N 2009-08-20 | 8.90 | 9.28 | 8.85 | 9.20 | 21797 | 198281 | 0.32 | 3.60% |
| N 2009-08-19 | 9.50 | 9.50 | 8.80 | 8.88 | 31867 | 294381 | -0.38 | -4.10% |
| 2009-08-18 | 9.18 | 9.31 | 8.90 | 9.26 | 23258 | 213143 | 0.06 | 0.65% |
| 2009-08-17 | 9.79 | 9.79 | 9.11 | 9.20 | 37173 | 351865 | -0.74 | -7.45% |
| 2009-08-14 | 10.70 | 10.75 | 9.92 | 9.94 | 43637 | 445860 | -0.76 | -7.10% |
| 2009-08-13 | 10.80 | 11.06 | 10.54 | 10.70 | 36594 | 391046 | -0.20 | -1.83% |
| 2009-08-12 | 11.63 | 11.69 | 10.74 | 10.90 | 47917 | 536283 | -0.70 | -6.03% |
| 2009-08-11 | 11.55 | 11.89 | 11.39 | 11.60 | 29938 | 346821 | 0.10 | 0.87% |
| 2009-08-10 | 11.99 | 12.10 | 11.28 | 11.50 | 64578 | 753159 | -0.24 | -2.04% |
| 2009-08-07 | 11.48 | 12.29 | 11.40 | 11.74 | 144091 | 1716845 | 0.26 | 2.27% |
| 2009-08-06 | 11.20 | 11.85 | 11.09 | 11.48 | 64334 | 737119 | 0.13 | 1.15% |
| 2009-08-05 | 11.19 | 11.50 | 11.10 | 11.35 | 59364 | 672997 | 0.17 | 1.52% |
| 2009-08-04 | 11.18 | 11.37 | 10.98 | 11.18 | 40330 | 450969 | -0.12 | -1.06% |
| 2009-08-03 | 11.00 | 11.39 | 10.99 | 11.30 | 76306 | 856580 | 0.45 | 4.15% |
| 2009-07-31 | 10.50 | 10.90 | 10.40 | 10.85 | 36812 | 395041 | 0.44 | 4.23% |
| 2009-07-30 | 10.39 | 10.58 | 10.18 | 10.41 | 47026 | 488241 | 0.23 | 2.26% |
| 2009-07-29 | 11.15 | 11.25 | 10.13 | 10.18 | 68836 | 743779 | -1.08 | -9.59% |
| 2009-07-28 | 11.38 | 11.38 | 10.92 | 11.26 | 64681 | 719056 | -0.10 | -0.88% |
| 2009-07-27 | 11.26 | 11.54 | 11.19 | 11.36 | 74364 | 841087 | 0.11 | 0.98% |
| 2009-07-24 | 11.32 | 11.66 | 11.12 | 11.25 | 111519 | 1271280 | 0.04 | 0.36% |
| 2009-07-23 | 11.13 | 11.25 | 11.00 | 11.21 | 43886 | 488712 | 0.09 | 0.81% |
| 2009-07-22 | 10.81 | 11.12 | 10.78 | 11.12 | 60724 | 665684 | 0.27 | 2.49% |
| 2009-07-21 | 11.21 | 11.22 | 10.85 | 10.85 | 67260 | 740520 | -0.37 | -3.30% |
| 2009-07-20 | 11.16 | 11.36 | 11.01 | 11.22 | 79441 | 890311 | 0.02 | 0.18% |
| 2009-07-17 | 11.30 | 11.46 | 10.98 | 11.20 | 134723 | 1504548 | -0.17 | -1.50% |
| 2009-07-16 | 11.85 | 11.98 | 11.20 | 11.37 | 143996 | 1664106 | -0.73 | -6.03% |
| N 2009-07-15 | 12.54 | 12.54 | 11.74 | 12.10 | 196781 | 2386177 | 0.70 | 6.14% |
| N 2009-07-14 | 10.80 | 11.40 | 10.64 | 11.40 | 86854 | 960914 | 0.66 | 6.14% |
| 2009-07-13 | 10.93 | 11.11 | 10.63 | 10.74 | 51710 | 559486 | -0.19 | -1.74% |
| 2009-07-10 | 10.85 | 11.28 | 10.63 | 10.93 | 51129 | 564121 | 0.09 | 0.83% |
| 2009-07-09 | 10.68 | 10.89 | 10.44 | 10.84 | 56321 | 603158 | 0.13 | 1.21% |
| 2009-07-08 | 10.20 | 10.93 | 10.20 | 10.71 | 88592 | 944845 | 0.63 | 6.25% |
| 2009-07-07 | 9.78 | 10.15 | 9.59 | 10.08 | 59735 | 592820 | 0.31 | 3.17% |
| 2009-07-06 | 9.91 | 10.28 | 9.70 | 9.77 | 54628 | 543655 | 0.05 | 0.51% |
| 2009-07-03 | 9.64 | 9.95 | 9.56 | 9.72 | 59857 | 584695 | 0.02 | 0.21% |
| 2009-07-02 | 9.13 | 9.90 | 9.13 | 9.70 | 124014 | 1197048 | 0.62 | 6.83% |
| 2009-07-01 | 8.80 | 9.09 | 8.78 | 9.08 | 57896 | 519741 | 0.20 | 2.25% |
| N 2009-06-30 | 9.09 | 9.13 | 8.76 | 8.88 | 42922 | 384396 | -0.04 | -0.45% |
| 2009-06-26 | 8.66 | 8.97 | 8.58 | 8.92 | 39684 | 349012 | 0.34 | 3.96% |
| 2009-06-25 | 8.70 | 8.70 | 8.55 | 8.58 | 16813 | 144476 | -0.05 | -0.58% |
| 2009-06-24 | 8.59 | 8.75 | 8.50 | 8.63 | 22118 | 190030 | 0.04 | 0.47% |
| 2009-06-23 | 8.63 | 8.88 | 8.46 | 8.59 | 47707 | 410041 | -0.13 | -1.49% |
| 2009-06-22 | 8.90 | 9.09 | 8.65 | 8.72 | 36284 | 320470 | -0.31 | -3.43% |
| 2009-06-19 | 8.85 | 9.18 | 8.84 | 9.03 | 59607 | 539458 | 0.21 | 2.38% |
| 2009-06-18 | 8.78 | 8.85 | 8.68 | 8.82 | 22524 | 197594 | 0.01 | 0.11% |
| 2009-06-17 | 8.67 | 8.82 | 8.60 | 8.81 | 22620 | 197561 | 0.16 | 1.85% |
| 2009-06-16 | 8.71 | 8.84 | 8.51 | 8.65 | 24296 | 209920 | -0.06 | -0.69% |
| 2009-06-15 | 8.74 | 8.88 | 8.56 | 8.71 | 33997 | 296265 | -0.17 | -1.91% |
| 2009-06-12 | 9.00 | 9.23 | 8.82 | 8.88 | 42806 | 386485 | -0.12 | -1.33% |
| 2009-06-11 | 8.88 | 9.18 | 8.79 | 9.00 | 35809 | 323256 | 0.01 | 0.11% |
| 2009-06-10 | 9.09 | 9.10 | 8.85 | 8.99 | 53681 | 482252 | -0.09 | -0.99% |
| 2009-06-09 | 8.79 | 9.10 | 8.64 | 9.08 | 56624 | 501876 | 0.28 | 3.18% |
| 2009-06-08 | 8.82 | 8.91 | 8.59 | 8.80 | 42336 | 368037 | 0.00 | 0.00% |
| 2009-06-05 | 8.81 | 9.24 | 8.63 | 8.80 | 62146 | 551597 | -0.18 | -2.00% |
| N 2009-06-04 | 9.20 | 9.55 | 8.61 | 8.98 | 98391 | 891001 | -0.05 | -0.55% |
| N 2009-06-03 | 8.60 | 9.14 | 8.55 | 9.03 | 88967 | 796986 | 0.42 | 4.88% |
| 2009-06-02 | 8.50 | 8.76 | 8.35 | 8.61 | 67613 | 581824 | 0.17 | 2.01% |
| 2009-06-01 | 8.45 | 8.52 | 8.26 | 8.44 | 48687 | 408249 | 0.14 | 1.69% |
| 2009-05-27 | 8.32 | 8.48 | 8.20 | 8.30 | 33642 | 280133 | -0.01 | -0.12% |
| 2009-05-26 | 8.65 | 8.70 | 8.30 | 8.31 | 70029 | 592983 | -0.39 | -4.48% |
