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 | 10.91 | 10.99 | 10.20 | 10.25 | 185875 | 1964235 | -0.60 | -5.53% |
| 2009-11-25 | 10.54 | 10.91 | 10.30 | 10.85 | 165617 | 1756585 | 0.35 | 3.33% |
| 2009-11-24 | 11.47 | 11.60 | 10.41 | 10.50 | 333405 | 3691073 | -0.92 | -8.06% |
| 2009-11-23 | 11.36 | 11.58 | 11.20 | 11.42 | 291993 | 3334977 | 0.24 | 2.15% |
| 2009-11-20 | 10.78 | 11.19 | 10.72 | 11.18 | 239731 | 2636404 | 0.30 | 2.76% |
| 2009-11-19 | 10.75 | 10.98 | 10.63 | 10.88 | 214991 | 2327697 | 0.17 | 1.59% |
| 2009-11-18 | 10.63 | 10.75 | 10.41 | 10.71 | 197924 | 2093481 | 0.15 | 1.42% |
| 2009-11-17 | 10.60 | 10.99 | 10.50 | 10.56 | 238884 | 2559989 | 0.06 | 0.57% |
| 2009-11-16 | 10.26 | 10.50 | 10.25 | 10.50 | 206855 | 2155218 | 0.25 | 2.44% |
| 2009-11-13 | 10.07 | 10.27 | 10.01 | 10.25 | 111020 | 1127503 | 0.11 | 1.08% |
| 2009-11-12 | 10.29 | 10.38 | 10.11 | 10.14 | 116952 | 1197674 | -0.05 | -0.49% |
| 2009-11-11 | 10.21 | 10.30 | 9.98 | 10.19 | 128169 | 1301718 | -0.01 | -0.10% |
| 2009-11-10 | 10.46 | 10.47 | 10.15 | 10.20 | 197615 | 2030042 | -0.22 | -2.11% |
| 2009-11-09 | 10.10 | 10.52 | 9.98 | 10.42 | 265734 | 2727798 | 0.36 | 3.58% |
| 2009-11-06 | 10.01 | 10.28 | 9.97 | 10.06 | 164482 | 1664057 | 0.03 | 0.30% |
| 2009-11-05 | 9.97 | 10.13 | 9.85 | 10.03 | 138457 | 1382752 | 0.06 | 0.60% |
| 2009-11-04 | 10.00 | 10.13 | 9.86 | 9.97 | 190863 | 1904595 | -0.18 | -1.77% |
| 2009-11-03 | 9.50 | 10.37 | 9.45 | 10.15 | 350620 | 3526021 | 0.71 | 7.52% |
| 2009-11-02 | 9.20 | 9.48 | 9.02 | 9.44 | 83860 | 779877 | 0.12 | 1.29% |
| 2009-10-30 | 9.39 | 9.59 | 9.26 | 9.32 | 84435 | 793378 | 0.12 | 1.30% |
| 2009-10-29 | 9.33 | 9.33 | 9.16 | 9.20 | 79949 | 737649 | -0.30 | -3.16% |
| 2009-10-28 | 9.54 | 9.67 | 9.28 | 9.50 | 82231 | 778113 | -0.05 | -0.52% |
| 2009-10-27 | 9.94 | 9.94 | 9.50 | 9.55 | 120145 | 1170542 | -0.54 | -5.35% |
| 2009-10-26 | 9.96 | 10.15 | 9.80 | 10.09 | 190270 | 1904777 | 0.22 | 2.23% |
| 2009-10-23 | 9.78 | 9.94 | 9.73 | 9.87 | 136025 | 1340803 | 0.00 | 0.00% |
| 2009-10-22 | 9.80 | 9.96 | 9.72 | 9.87 | 93469 | 921721 | 0.09 | 0.92% |
| 2009-10-21 | 9.90 | 9.95 | 9.76 | 9.78 | 118881 | 1169963 | -0.25 | -2.49% |
| 2009-10-20 | 9.98 | 10.05 | 9.84 | 10.03 | 162357 | 1613825 | 0.04 | 0.40% |
| 2009-10-19 | 9.69 | 10.10 | 9.50 | 9.99 | 201732 | 1990173 | 0.27 | 2.78% |
| 2009-10-16 | 9.48 | 9.75 | 9.40 | 9.72 | 180890 | 1737686 | 0.40 | 4.29% |
| 2009-10-15 | 9.41 | 9.55 | 9.28 | 9.32 | 97966 | 918715 | -0.19 | -2.00% |
| 2009-10-14 | 9.64 | 9.84 | 9.44 | 9.51 | 136608 | 1316457 | 0.11 | 1.17% |
| 2009-10-13 | 9.35 | 9.50 | 9.33 | 9.40 | 65953 | 619552 | 0.10 | 1.07% |
| 2009-10-12 | 9.40 | 9.49 | 9.17 | 9.30 | 88678 | 826836 | -0.20 | -2.10% |
| 2009-10-09 | 9.15 | 9.59 | 9.10 | 9.50 | 109138 | 1024036 | 0.36 | 3.94% |
| 2009-09-30 | 9.12 | 9.29 | 9.08 | 9.14 | 92933 | 851982 | 0.16 | 1.78% |
| 2009-09-29 | 9.00 | 9.10 | 8.51 | 8.98 | 77029 | 681915 | 0.13 | 1.47% |
| 2009-09-28 | 9.20 | 9.38 | 8.78 | 8.85 | 61573 | 562793 | -0.33 | -3.60% |
| 2009-09-25 | 9.25 | 9.30 | 9.06 | 9.18 | 51407 | 473638 | -0.06 | -0.65% |
| 2009-09-24 | 9.22 | 9.37 | 8.90 | 9.24 | 82116 | 748766 | 0.03 | 0.33% |
| 2009-09-23 | 9.60 | 9.77 | 9.04 | 9.21 | 100184 | 938645 | -0.39 | -4.06% |
| 2009-09-22 | 9.96 | 10.12 | 9.60 | 9.60 | 113683 | 1118002 | -0.39 | -3.90% |
| 2009-09-21 | 10.15 | 10.15 | 9.50 | 9.99 | 142033 | 1393369 | -0.18 | -1.77% |
| 2009-09-18 | 10.49 | 10.62 | 10.12 | 10.17 | 183129 | 1916104 | -0.30 | -2.87% |
| 2009-09-17 | 10.44 | 10.57 | 10.31 | 10.47 | 157943 | 1649858 | 0.16 | 1.55% |
| 2009-09-16 | 10.55 | 10.55 | 10.10 | 10.31 | 154364 | 1589662 | -0.24 | -2.27% |
| 2009-09-15 | 10.51 | 10.75 | 10.44 | 10.55 | 209367 | 2214377 | 0.13 | 1.25% |
| 2009-09-14 | 10.20 | 10.68 | 10.16 | 10.42 | 216195 | 2257652 | 0.09 | 0.87% |
| 2009-09-11 | 10.33 | 10.58 | 10.23 | 10.33 | 166728 | 1732265 | 0.15 | 1.47% |
| 2009-09-10 | 10.49 | 10.54 | 10.10 | 10.18 | 204650 | 2104986 | -0.46 | -4.32% |
| 2009-09-09 | 10.65 | 10.80 | 10.42 | 10.64 | 344439 | 3652677 | -0.26 | -2.38% |
| N 2009-09-08 | 10.10 | 10.98 | 9.86 | 10.90 | 457039 | 4832416 | 0.91 | 9.11% |
| 2009-09-07 | 9.88 | 10.35 | 9.81 | 9.99 | 256902 | 2599332 | -0.11 | -1.09% |
| 2009-09-04 | 9.48 | 10.39 | 9.36 | 10.10 | 279461 | 2781956 | 0.36 | 3.70% |
| 2009-09-03 | 9.30 | 9.85 | 9.26 | 9.74 | 179602 | 1718107 | 0.49 | 5.30% |
| 2009-09-02 | 9.10 | 9.36 | 8.50 | 9.25 | 151967 | 1355506 | -0.06 | -0.64% |
| 2009-09-01 | 9.92 | 10.23 | 9.02 | 9.31 | 191283 | 1816324 | -0.61 | -6.15% |
| 2009-08-31 | 10.71 | 11.00 | 9.90 | 9.92 | 317563 | 3333245 | -0.70 | -6.59% |
| 2009-08-28 | 10.82 | 11.19 | 10.40 | 10.62 | 371454 | 4033135 | -0.20 | -1.85% |
| 2009-08-27 | 9.85 | 10.83 | 9.85 | 10.82 | 370659 | 3877822 | 0.97 | 9.85% |
| 2009-08-26 | 9.51 | 10.09 | 9.50 | 9.85 | 209096 | 2073441 | 0.25 | 2.60% |
| 2009-08-25 | 9.84 | 9.95 | 9.24 | 9.60 | 175351 | 1677866 | -0.41 | -4.10% |
| 2009-08-24 | 9.69 | 10.15 | 9.39 | 10.01 | 232382 | 2274608 | 0.31 | 3.20% |
| 2009-08-21 | 9.20 | 9.73 | 9.17 | 9.70 | 216887 | 2060170 | 0.10 | 1.04% |
| N 2009-08-20 | 9.60 | 9.78 | 9.19 | 9.60 | 172040 | 1639653 | 0.38 | 4.12% |
| 2009-08-19 | 9.70 | 10.07 | 9.10 | 9.22 | 233182 | 2251296 | -0.67 | -6.78% |
| N 2009-08-18 | 9.72 | 10.10 | 9.00 | 9.89 | 251321 | 2377491 | 0.00 | 0.00% |
| 2009-08-17 | 9.70 | 10.56 | 9.62 | 9.89 | 244986 | 2483251 | -0.09 | -0.90% |
| 2009-08-14 | 10.54 | 10.75 | 9.97 | 9.98 | 263222 | 2709632 | -0.92 | -8.44% |
| N 2009-08-13 | 11.95 | 12.18 | 10.83 | 10.90 | 406123 | 4680337 | -0.77 | -6.60% |
| 2009-08-12 | 11.20 | 12.30 | 11.03 | 11.67 | 536140 | 6259440 | 0.22 | 1.92% |
| 2009-08-11 | 11.27 | 11.98 | 10.90 | 11.45 | 630908 | 7221329 | 0.15 | 1.33% |
| 2009-08-10 | 11.30 | 11.42 | 10.91 | 11.30 | 550887 | 6199166 | 0.92 | 8.86% |
| 2009-08-07 | 10.45 | 11.11 | 10.17 | 10.38 | 319752 | 3396929 | 0.12 | 1.17% |
| 2009-08-06 | 10.63 | 10.63 | 10.00 | 10.26 | 155403 | 1602764 | -0.43 | -4.02% |
| 2009-08-05 | 10.83 | 10.99 | 10.30 | 10.69 | 293539 | 3134640 | -0.31 | -2.82% |
| 2009-08-04 | 10.57 | 11.17 | 10.33 | 11.00 | 526822 | 5749173 | 0.85 | 8.37% |
| 2009-08-03 | 9.72 | 10.36 | 9.53 | 10.15 | 267237 | 2686901 | 0.47 | 4.86% |
| 2009-07-31 | 9.50 | 10.06 | 9.50 | 9.68 | 198565 | 1936150 | 0.36 | 3.86% |
| 2009-07-30 | 9.18 | 9.51 | 9.00 | 9.32 | 143996 | 1332480 | 0.17 | 1.86% |
| 2009-07-29 | 9.89 | 9.95 | 8.99 | 9.15 | 203448 | 1939688 | -0.84 | -8.41% |
| 2009-07-28 | 9.92 | 10.37 | 9.78 | 9.99 | 255633 | 2568475 | 0.08 | 0.81% |
| N 2009-07-27 | 9.56 | 10.15 | 9.50 | 9.91 | 370033 | 3656826 | 0.31 | 3.23% |
| N 2009-07-24 | 9.68 | 10.06 | 9.33 | 9.60 | 282979 | 2741155 | -0.08 | -0.83% |
| 2009-07-23 | 9.75 | 9.87 | 9.47 | 9.68 | 401925 | 3873160 | 0.09 | 0.94% |
| 2009-07-22 | 8.78 | 9.59 | 8.78 | 9.59 | 315930 | 2985994 | 0.87 | 9.98% |
| 2009-07-21 | 9.10 | 9.16 | 8.58 | 8.72 | 205956 | 1818187 | -0.38 | -4.18% |
| 2009-07-20 | 9.10 | 9.18 | 8.94 | 9.10 | 180665 | 1634473 | 0.09 | 1.00% |
| N 2009-07-17 | 8.90 | 9.28 | 8.80 | 9.01 | 312257 | 2826932 | 0.12 | 1.35% |
| 2009-07-16 | 8.60 | 9.11 | 8.55 | 8.89 | 279352 | 2472471 | 0.25 | 2.89% |
| 2009-07-15 | 8.56 | 8.75 | 8.43 | 8.64 | 198118 | 1704842 | 0.13 | 1.53% |
| 2009-07-14 | 8.45 | 8.61 | 8.39 | 8.51 | 151495 | 1286864 | 0.06 | 0.71% |
| 2009-07-13 | 8.30 | 8.65 | 8.26 | 8.45 | 181264 | 1535514 | 0.15 | 1.81% |
| 2009-07-10 | 8.41 | 8.51 | 8.30 | 8.30 | 177981 | 1494542 | -0.09 | -1.07% |
| 2009-07-09 | 8.34 | 8.48 | 8.29 | 8.39 | 146611 | 1226621 | 0.02 | 0.24% |
| 2009-07-08 | 8.10 | 8.43 | 8.04 | 8.37 | 214405 | 1763848 | 0.24 | 2.95% |
| 2009-07-07 | 8.03 | 8.17 | 7.93 | 8.13 | 130558 | 1052139 | 0.09 | 1.12% |
| 2009-07-06 | 8.03 | 8.08 | 7.91 | 8.04 | 83769 | 668876 | 0.02 | 0.25% |
| 2009-07-03 | 7.93 | 8.10 | 7.91 | 8.02 | 83432 | 668343 | 0.02 | 0.25% |
| 2009-07-02 | 8.05 | 8.06 | 7.91 | 8.00 | 87658 | 698402 | -0.01 | -0.12% |
| 2009-07-01 | 7.98 | 8.05 | 7.94 | 8.01 | 72921 | 582959 | -0.04 | -0.50% |
| 2009-06-30 | 8.08 | 8.24 | 8.04 | 8.05 | 79122 | 642777 | 0.01 | 0.12% |
| 2009-06-29 | 8.19 | 8.22 | 7.99 | 8.04 | 93031 | 748465 | -0.13 | -1.59% |
| 2009-06-26 | 8.30 | 8.36 | 8.15 | 8.17 | 128501 | 1059058 | 0.03 | 0.37% |
| 2009-06-25 | 8.05 | 8.24 | 7.94 | 8.14 | 134040 | 1086708 | 0.10 | 1.24% |
| 2009-06-24 | 8.03 | 8.09 | 7.95 | 8.04 | 59986 | 480679 | 0.13 | 1.64% |
| 2009-06-23 | 7.95 | 8.03 | 7.87 | 7.91 | 83134 | 660079 | -0.15 | -1.86% |
| 2009-06-22 | 8.13 | 8.25 | 8.05 | 8.06 | 114555 | 933226 | -0.05 | -0.62% |
| 2009-06-19 | 8.06 | 8.14 | 7.87 | 8.11 | 146536 | 1171720 | 0.03 | 0.37% |
| 2009-06-18 | 8.13 | 8.15 | 7.98 | 8.08 | 95535 | 769955 | -0.06 | -0.74% |
| 2009-06-17 | 8.06 | 8.15 | 7.87 | 8.14 | 93556 | 748934 | 0.06 | 0.74% |
| N 2009-06-16 | 8.15 | 8.18 | 8.06 | 8.08 | 68737 | 556530 | -0.17 | -2.06% |
| 2009-06-15 | 8.08 | 8.25 | 8.04 | 8.25 | 82897 | 675799 | 0.21 | 2.61% |
| 2009-06-12 | 8.09 | 8.21 | 7.98 | 8.04 | 86407 | 696809 | -0.07 | -0.86% |
| 2009-06-11 | 8.25 | 8.27 | 8.10 | 8.11 | 81351 | 664810 | -0.18 | -2.17% |
| 2009-06-10 | 8.23 | 8.32 | 8.13 | 8.29 | 88232 | 726635 | 0.14 | 1.72% |
| 2009-06-09 | 8.30 | 8.36 | 8.00 | 8.15 | 112357 | 916468 | -0.15 | -1.81% |
| 2009-06-08 | 8.55 | 8.62 | 8.20 | 8.30 | 131435 | 1100695 | -0.16 | -1.89% |
| 2009-06-05 | 8.40 | 8.77 | 8.36 | 8.46 | 267626 | 2296958 | 0.13 | 1.56% |
| 2009-06-04 | 8.39 | 8.43 | 8.20 | 8.33 | 160796 | 1338728 | -0.17 | -2.00% |
| 2009-06-03 | 8.31 | 8.64 | 8.21 | 8.50 | 340871 | 2866890 | 0.05 | 0.59% |
| 2009-06-02 | 8.00 | 8.67 | 7.94 | 8.45 | 491295 | 4151356 | 0.53 | 6.69% |
| 2009-06-01 | 7.85 | 7.93 | 7.73 | 7.92 | 99777 | 781988 | 0.08 | 1.02% |
| 2009-05-27 | 7.95 | 8.00 | 7.71 | 7.84 | 93310 | 732330 | -0.01 | -0.13% |
| 2009-05-26 | 7.55 | 7.98 | 7.55 | 7.85 | 158951 | 1245284 | 0.30 | 3.97% |
