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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 10.47 | 10.67 | 10.00 | 10.08 | 232303 | 2407811 | -0.30 | -2.89% |
| 2009-11-25 | 10.12 | 10.42 | 10.00 | 10.38 | 175941 | 1794462 | 0.21 | 2.06% |
| 2009-11-24 | 10.78 | 10.95 | 10.00 | 10.17 | 324911 | 3459708 | -0.58 | -5.39% |
| 2009-11-23 | 10.37 | 10.75 | 10.37 | 10.75 | 224185 | 2365295 | 0.38 | 3.66% |
| 2009-11-20 | 10.43 | 10.48 | 10.26 | 10.37 | 150594 | 1559623 | -0.13 | -1.24% |
| 2009-11-19 | 10.48 | 10.56 | 10.33 | 10.50 | 170885 | 1785029 | 0.02 | 0.19% |
| 2009-11-18 | 10.44 | 10.59 | 10.35 | 10.48 | 165932 | 1734105 | 0.04 | 0.38% |
| 2009-11-17 | 10.66 | 10.70 | 10.37 | 10.44 | 213855 | 2245457 | -0.11 | -1.04% |
| 2009-11-16 | 10.41 | 10.80 | 10.34 | 10.55 | 366995 | 3869209 | 0.20 | 1.93% |
| 2009-11-13 | 9.94 | 10.38 | 9.85 | 10.35 | 348478 | 3550508 | 0.37 | 3.71% |
| 2009-11-12 | 9.92 | 10.08 | 9.88 | 9.98 | 121041 | 1209047 | 0.10 | 1.01% |
| 2009-11-11 | 9.84 | 10.06 | 9.81 | 9.88 | 108949 | 1079206 | -0.07 | -0.70% |
| 2009-11-10 | 10.22 | 10.29 | 9.90 | 9.95 | 152872 | 1536119 | -0.15 | -1.49% |
| 2009-11-09 | 10.05 | 10.11 | 9.91 | 10.10 | 168435 | 1690748 | 0.11 | 1.10% |
| 2009-11-06 | 9.98 | 10.25 | 9.85 | 9.99 | 265084 | 2666665 | 0.03 | 0.30% |
| 2009-11-05 | 9.95 | 10.02 | 9.77 | 9.96 | 203159 | 2005998 | 0.01 | 0.10% |
| 2009-11-04 | 9.39 | 10.20 | 9.38 | 9.95 | 359242 | 3566587 | 0.57 | 6.08% |
| 2009-11-03 | 9.30 | 9.50 | 9.30 | 9.38 | 119802 | 1124736 | 0.19 | 2.07% |
| 2009-11-02 | 8.75 | 9.23 | 8.65 | 9.19 | 101863 | 913857 | 0.16 | 1.77% |
| 2009-10-30 | 9.16 | 9.32 | 9.01 | 9.03 | 93822 | 857602 | 0.08 | 0.89% |
| 2009-10-29 | 9.22 | 9.28 | 8.67 | 8.95 | 143222 | 1293002 | -0.54 | -5.69% |
| 2009-10-28 | 9.28 | 9.57 | 9.20 | 9.49 | 113392 | 1068009 | 0.13 | 1.39% |
| 2009-10-27 | 9.75 | 9.85 | 9.33 | 9.36 | 160803 | 1543963 | -0.54 | -5.46% |
| 2009-10-26 | 9.71 | 10.05 | 9.62 | 9.90 | 203875 | 2011774 | 0.10 | 1.02% |
| 2009-10-23 | 9.50 | 9.94 | 9.50 | 9.80 | 225700 | 2201844 | 0.30 | 3.16% |
| 2009-10-22 | 9.58 | 9.80 | 9.48 | 9.50 | 130293 | 1256988 | -0.09 | -0.94% |
| 2009-10-21 | 9.56 | 9.75 | 9.37 | 9.59 | 165251 | 1581572 | 0.03 | 0.31% |
| 2009-10-20 | 9.68 | 9.70 | 9.40 | 9.56 | 146703 | 1399469 | 0.02 | 0.21% |
| 2009-10-19 | 9.16 | 9.61 | 9.11 | 9.54 | 157705 | 1488075 | 0.37 | 4.04% |
| 2009-10-16 | 9.23 | 9.32 | 9.03 | 9.17 | 76209 | 696050 | -0.07 | -0.76% |
| 2009-10-15 | 9.40 | 9.50 | 9.16 | 9.24 | 96907 | 902220 | -0.09 | -0.96% |
| 2009-10-14 | 9.15 | 9.58 | 9.14 | 9.33 | 144722 | 1355193 | 0.06 | 0.65% |
| 2009-10-13 | 9.10 | 9.30 | 9.10 | 9.27 | 85396 | 784700 | 0.18 | 1.98% |
| 2009-10-12 | 9.45 | 9.45 | 9.04 | 9.09 | 119542 | 1098985 | -0.21 | -2.26% |
| 2009-10-09 | 8.91 | 9.30 | 8.91 | 9.30 | 162793 | 1493506 | 0.85 | 10.06% |
| 2009-09-30 | 8.31 | 8.75 | 8.31 | 8.45 | 75797 | 646370 | 0.21 | 2.55% |
| 2009-09-29 | 8.41 | 8.50 | 7.95 | 8.24 | 71216 | 584971 | -0.17 | -2.02% |
| 2009-09-28 | 8.78 | 8.98 | 8.40 | 8.41 | 60605 | 528220 | -0.34 | -3.89% |
| 2009-09-25 | 8.82 | 8.97 | 8.71 | 8.75 | 53931 | 476008 | -0.21 | -2.34% |
| 2009-09-24 | 8.94 | 9.20 | 8.59 | 8.96 | 93746 | 830811 | 0.01 | 0.11% |
| 2009-09-23 | 9.19 | 9.42 | 8.89 | 8.95 | 101757 | 929615 | -0.28 | -3.03% |
| 2009-09-22 | 9.50 | 9.67 | 9.21 | 9.23 | 94058 | 890260 | -0.41 | -4.25% |
| 2009-09-21 | 9.45 | 9.70 | 9.08 | 9.64 | 118750 | 1116794 | -0.01 | -0.10% |
| 2009-09-18 | 10.19 | 10.19 | 9.42 | 9.65 | 177703 | 1755208 | -0.53 | -5.21% |
| 2009-09-17 | 10.29 | 10.42 | 10.11 | 10.18 | 175799 | 1801257 | 0.12 | 1.19% |
| 2009-09-16 | 10.13 | 10.30 | 9.81 | 10.06 | 224946 | 2261094 | -0.06 | -0.59% |
| 2009-09-15 | 9.70 | 10.46 | 9.61 | 10.12 | 285768 | 2865572 | 0.43 | 4.44% |
| 2009-09-14 | 9.60 | 9.78 | 9.43 | 9.69 | 142375 | 1373811 | 0.12 | 1.25% |
| 2009-09-11 | 9.40 | 9.80 | 9.32 | 9.57 | 155991 | 1497603 | -0.05 | -0.52% |
| 2009-09-10 | 9.40 | 9.98 | 9.21 | 9.62 | 239892 | 2313736 | 0.04 | 0.42% |
| 2009-09-09 | 9.46 | 9.78 | 9.38 | 9.58 | 225633 | 2164165 | 0.22 | 2.35% |
| 2009-09-08 | 9.09 | 9.42 | 8.87 | 9.36 | 184175 | 1697132 | 0.19 | 2.07% |
| 2009-09-07 | 9.10 | 9.39 | 9.02 | 9.17 | 145418 | 1338049 | 0.10 | 1.10% |
| 2009-09-04 | 9.04 | 9.46 | 8.87 | 9.07 | 232202 | 2143343 | 0.08 | 0.89% |
| 2009-09-03 | 8.29 | 8.99 | 8.25 | 8.99 | 188388 | 1630499 | 0.82 | 10.04% |
| 2009-09-02 | 8.05 | 8.32 | 7.95 | 8.17 | 87521 | 713092 | 0.01 | 0.12% |
| 2009-09-01 | 8.44 | 8.49 | 7.94 | 8.16 | 120954 | 989568 | -0.29 | -3.43% |
| 2009-08-31 | 9.18 | 9.18 | 8.45 | 8.45 | 157126 | 1357876 | -0.94 | -10.01% |
| 2009-08-28 | 9.47 | 9.79 | 9.38 | 9.39 | 164792 | 1579939 | -0.07 | -0.74% |
| 2009-08-27 | 9.38 | 9.69 | 9.25 | 9.46 | 124628 | 1179683 | -0.07 | -0.73% |
| 2009-08-26 | 9.42 | 9.80 | 9.20 | 9.53 | 158869 | 1513583 | 0.11 | 1.17% |
| 2009-08-25 | 9.73 | 9.73 | 9.00 | 9.42 | 227807 | 2124141 | -0.50 | -5.04% |
| 2009-08-24 | 9.80 | 10.08 | 9.75 | 9.92 | 216471 | 2150722 | 0.29 | 3.01% |
| 2009-08-21 | 9.35 | 9.72 | 9.15 | 9.63 | 193152 | 1832528 | 0.15 | 1.58% |
| 2009-08-20 | 9.11 | 9.59 | 9.09 | 9.48 | 194478 | 1813706 | 0.38 | 4.18% |
| 2009-08-19 | 9.88 | 9.88 | 8.95 | 9.10 | 221126 | 2074623 | -0.80 | -8.08% |
| N 2009-08-18 | 9.47 | 10.03 | 9.30 | 9.90 | 273187 | 2673648 | 0.40 | 4.21% |
| N 2009-08-17 | 10.00 | 10.25 | 9.50 | 9.50 | 218266 | 2129959 | -1.06 | -10.04% |
| 2009-08-14 | 10.73 | 11.08 | 10.51 | 10.56 | 244706 | 2643241 | -0.14 | -1.31% |
| 2009-08-13 | 10.43 | 10.84 | 10.30 | 10.70 | 229433 | 2436517 | 0.43 | 4.19% |
| 2009-08-12 | 11.07 | 11.09 | 10.18 | 10.27 | 198132 | 2094250 | -0.90 | -8.06% |
| 2009-08-11 | 11.31 | 11.45 | 11.02 | 11.17 | 143246 | 1602795 | -0.33 | -2.87% |
| 2009-08-10 | 11.00 | 11.60 | 11.00 | 11.50 | 281707 | 3189797 | 0.60 | 5.50% |
| 2009-08-07 | 11.61 | 11.85 | 10.80 | 10.90 | 314072 | 3540563 | -0.95 | -8.02% |
| 2009-08-06 | 12.19 | 12.30 | 11.78 | 11.85 | 331465 | 4003828 | -0.67 | -5.35% |
| 2009-08-05 | 12.20 | 12.90 | 11.70 | 12.52 | 508381 | 6233273 | 0.29 | 2.37% |
| 2009-08-04 | 12.33 | 12.69 | 12.00 | 12.23 | 461502 | 5691181 | -0.09 | -0.73% |
| 2009-08-03 | 12.15 | 13.00 | 11.90 | 12.32 | 689168 | 8559331 | 0.02 | 0.16% |
| 2009-07-31 | 11.48 | 12.40 | 11.21 | 12.30 | 700848 | 8262037 | 1.00 | 8.85% |
| 2009-07-30 | 10.70 | 11.45 | 10.06 | 11.30 | 544275 | 5913443 | 0.60 | 5.61% |
| 2009-07-29 | 11.58 | 11.74 | 10.60 | 10.70 | 450926 | 5027999 | -1.08 | -9.17% |
| 2009-07-28 | 11.95 | 12.35 | 11.58 | 11.78 | 547972 | 6538799 | -0.23 | -1.92% |
| 2009-07-27 | 11.20 | 12.32 | 10.88 | 12.01 | 843975 | 9928526 | 0.70 | 6.19% |
| 2009-07-24 | 10.50 | 11.31 | 10.00 | 11.31 | 816421 | 8727861 | 1.03 | 10.02% |
| 2009-07-23 | 10.28 | 10.70 | 10.20 | 10.28 | 313929 | 3276781 | 0.00 | 0.00% |
| 2009-07-22 | 10.00 | 10.64 | 9.92 | 10.28 | 421726 | 4345979 | 0.15 | 1.48% |
| 2009-07-21 | 10.91 | 11.01 | 10.05 | 10.13 | 709827 | 7414184 | -0.55 | -5.15% |
| 2009-07-20 | 9.89 | 10.68 | 9.80 | 10.68 | 846193 | 8725178 | 0.97 | 9.99% |
| 2009-07-17 | 8.83 | 9.71 | 8.83 | 9.71 | 971710 | 9162110 | 0.88 | 9.97% |
| 2009-07-16 | 8.92 | 9.45 | 8.76 | 8.83 | 677577 | 6200881 | -0.07 | -0.79% |
| 2009-07-15 | 8.50 | 9.10 | 8.48 | 8.90 | 659683 | 5802640 | 0.35 | 4.09% |
| N 2009-07-14 | 8.50 | 8.64 | 8.48 | 8.55 | 247007 | 2107921 | 0.09 | 1.06% |
| 2009-07-13 | 8.50 | 8.61 | 8.34 | 8.46 | 246223 | 2080876 | -0.13 | -1.51% |
| 2009-07-10 | 8.50 | 8.79 | 8.49 | 8.59 | 491540 | 4253190 | 0.15 | 1.78% |
| 2009-07-09 | 8.36 | 8.48 | 8.28 | 8.44 | 318259 | 2663424 | 0.12 | 1.44% |
| 2009-07-08 | 8.20 | 8.34 | 8.16 | 8.32 | 191327 | 1578891 | 0.04 | 0.48% |
| 2009-07-07 | 8.30 | 8.37 | 8.18 | 8.28 | 293570 | 2430965 | 0.00 | 0.00% |
| 2009-07-06 | 8.10 | 8.49 | 7.94 | 8.28 | 432546 | 3565882 | 0.18 | 2.22% |
| 2009-07-03 | 8.10 | 8.19 | 7.98 | 8.10 | 234536 | 1888850 | -0.10 | -1.22% |
| 2009-07-02 | 8.00 | 8.34 | 8.00 | 8.20 | 382439 | 3128627 | 0.21 | 2.63% |
| 2009-07-01 | 7.91 | 8.07 | 7.80 | 7.99 | 190175 | 1513479 | 0.05 | 0.63% |
| 2009-06-30 | 7.95 | 8.10 | 7.80 | 7.94 | 180576 | 1434285 | -0.03 | -0.38% |
| 2009-06-29 | 7.90 | 7.99 | 7.83 | 7.97 | 247856 | 1963916 | 0.08 | 1.01% |
| 2009-06-26 | 7.93 | 8.02 | 7.83 | 7.89 | 143519 | 1133214 | -0.05 | -0.63% |
| 2009-06-25 | 8.15 | 8.19 | 7.91 | 7.94 | 189554 | 1522088 | -0.21 | -2.58% |
| 2009-06-24 | 7.91 | 8.20 | 7.91 | 8.15 | 250723 | 2020933 | 0.28 | 3.56% |
| 2009-06-23 | 7.90 | 8.08 | 7.85 | 7.87 | 180550 | 1433239 | -0.22 | -2.72% |
| 2009-06-22 | 8.24 | 8.28 | 8.08 | 8.09 | 153065 | 1248038 | -0.14 | -1.70% |
| 2009-06-19 | 8.39 | 8.39 | 8.15 | 8.23 | 261810 | 2154788 | -0.16 | -1.91% |
| 2009-06-18 | 8.39 | 8.68 | 8.35 | 8.39 | 338237 | 2872261 | -0.05 | -0.59% |
| 2009-06-17 | 8.20 | 8.57 | 8.02 | 8.44 | 321954 | 2673961 | 0.19 | 2.30% |
| 2009-06-16 | 8.11 | 8.35 | 8.05 | 8.25 | 245170 | 2023090 | -0.04 | -0.48% |
| 2009-06-15 | 8.18 | 8.29 | 7.94 | 8.29 | 173114 | 1403760 | 0.00 | 0.00% |
| 2009-06-12 | 8.28 | 8.43 | 8.10 | 8.29 | 312567 | 2592071 | -0.02 | -0.24% |
| 2009-06-11 | 8.22 | 8.32 | 8.00 | 8.31 | 295086 | 2413488 | 0.01 | 0.12% |
| 2009-06-10 | 8.43 | 8.44 | 8.08 | 8.30 | 353468 | 2929193 | 0.01 | 0.12% |
| 2009-06-09 | 8.35 | 8.68 | 8.23 | 8.29 | 564011 | 4745395 | -0.20 | -2.36% |
| 2009-06-08 | 7.79 | 8.52 | 7.61 | 8.49 | 602815 | 4878005 | 0.67 | 8.57% |
| 2009-06-05 | 8.30 | 8.48 | 7.79 | 7.82 | 606436 | 4956843 | -0.27 | -3.34% |
| 2009-06-04 | 7.55 | 8.35 | 7.46 | 8.09 | 584090 | 4598271 | 0.44 | 5.75% |
| 2009-06-03 | 7.40 | 7.72 | 7.30 | 7.65 | 297104 | 2236502 | 0.22 | 2.96% |
| 2009-06-02 | 7.57 | 7.77 | 7.36 | 7.43 | 289418 | 2196728 | -0.07 | -0.93% |
| N 2009-06-01 | 7.50 | 7.75 | 7.45 | 7.50 | 292680 | 2221428 | 0.11 | 1.49% |
| 2009-05-27 | 7.48 | 7.55 | 7.19 | 7.39 | 238907 | 1756584 | -0.03 | -0.40% |
| 2009-05-26 | 7.75 | 7.86 | 7.40 | 7.42 | 340988 | 2596455 | -0.43 | -5.48% |
