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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 10.00 | 10.25 | 9.76 | 9.77 | 67012 | 670124 | -0.29 | -2.88% |
| 2009-11-26 | 10.75 | 10.76 | 10.00 | 10.06 | 105421 | 1094138 | -0.59 | -5.54% |
| 2009-11-25 | 10.26 | 10.67 | 10.17 | 10.65 | 73337 | 766015 | 0.29 | 2.80% |
| 2009-11-24 | 11.14 | 11.22 | 10.35 | 10.36 | 125445 | 1356767 | -0.74 | -6.67% |
| 2009-11-23 | 10.89 | 11.10 | 10.80 | 11.10 | 110855 | 1217841 | 0.21 | 1.93% |
| 2009-11-20 | 10.97 | 10.99 | 10.72 | 10.89 | 92731 | 1006942 | -0.05 | -0.46% |
| 2009-11-19 | 10.52 | 11.00 | 10.50 | 10.94 | 152297 | 1649085 | 0.47 | 4.49% |
| 2009-11-18 | 10.56 | 10.60 | 10.36 | 10.47 | 61457 | 643613 | -0.06 | -0.57% |
| 2009-11-17 | 10.60 | 10.65 | 10.40 | 10.53 | 67758 | 710927 | 0.03 | 0.29% |
| 2009-11-16 | 10.35 | 10.55 | 10.35 | 10.50 | 86642 | 908106 | 0.21 | 2.04% |
| 2009-11-13 | 10.10 | 10.34 | 10.00 | 10.29 | 58351 | 591856 | 0.15 | 1.48% |
| 2009-11-12 | 10.17 | 10.28 | 10.10 | 10.14 | 56666 | 576798 | -0.05 | -0.49% |
| 2009-11-11 | 10.30 | 10.30 | 10.03 | 10.19 | 55794 | 566895 | -0.20 | -1.93% |
| 2009-11-10 | 10.64 | 10.74 | 10.37 | 10.39 | 88387 | 929248 | 0.05 | 0.48% |
| 2009-11-09 | 10.25 | 10.38 | 10.08 | 10.34 | 105349 | 1076624 | -0.08 | -0.77% |
| 2009-11-06 | 10.89 | 11.00 | 10.41 | 10.42 | 249739 | 2677309 | 0.00 | 0.00% |
| 2009-11-05 | 9.48 | 10.42 | 9.43 | 10.42 | 175832 | 1769233 | 0.95 | 10.03% |
| 2009-11-04 | 9.49 | 9.72 | 9.40 | 9.47 | 59991 | 571764 | -0.02 | -0.21% |
| 2009-11-03 | 9.28 | 9.55 | 9.22 | 9.49 | 62284 | 584497 | 0.25 | 2.71% |
| 2009-11-02 | 8.78 | 9.38 | 8.63 | 9.24 | 38427 | 347026 | 0.35 | 3.94% |
| 2009-10-30 | 8.87 | 9.04 | 8.87 | 8.89 | 20565 | 183988 | 0.10 | 1.14% |
| 2009-10-29 | 8.90 | 8.94 | 8.78 | 8.79 | 26754 | 236701 | -0.25 | -2.77% |
| 2009-10-28 | 8.82 | 9.05 | 8.81 | 9.04 | 26549 | 237566 | 0.11 | 1.23% |
| 2009-10-27 | 9.35 | 9.35 | 8.91 | 8.93 | 51226 | 466007 | -0.47 | -5.00% |
| 2009-10-26 | 9.59 | 9.59 | 9.35 | 9.40 | 37271 | 351182 | -0.13 | -1.36% |
| 2009-10-23 | 9.44 | 9.69 | 9.44 | 9.53 | 53062 | 507608 | 0.16 | 1.71% |
| 2009-10-22 | 9.40 | 9.45 | 9.22 | 9.37 | 41348 | 385138 | -0.09 | -0.95% |
| 2009-10-21 | 9.60 | 9.60 | 9.43 | 9.46 | 38469 | 365223 | -0.13 | -1.36% |
| 2009-10-20 | 9.41 | 9.76 | 9.41 | 9.59 | 51839 | 495897 | 0.20 | 2.13% |
| 2009-10-19 | 9.09 | 9.44 | 9.03 | 9.39 | 37895 | 351660 | 0.29 | 3.19% |
| 2009-10-16 | 9.24 | 9.24 | 8.93 | 9.10 | 22887 | 207579 | -0.07 | -0.76% |
| 2009-10-15 | 9.28 | 9.35 | 9.11 | 9.17 | 24129 | 221693 | -0.03 | -0.33% |
| 2009-10-14 | 9.12 | 9.35 | 9.08 | 9.20 | 25647 | 236705 | 0.08 | 0.88% |
| 2009-10-13 | 8.98 | 9.14 | 8.90 | 9.12 | 18873 | 170518 | 0.14 | 1.56% |
| 2009-10-12 | 8.99 | 9.05 | 8.88 | 8.98 | 20032 | 179922 | 0.01 | 0.11% |
| 2009-10-09 | 8.75 | 9.02 | 8.65 | 8.97 | 27985 | 248137 | 0.41 | 4.79% |
| 2009-09-30 | 8.45 | 8.63 | 8.45 | 8.56 | 19527 | 166680 | 0.13 | 1.54% |
| 2009-09-29 | 8.59 | 8.76 | 8.31 | 8.43 | 20860 | 177387 | -0.15 | -1.75% |
| 2009-09-28 | 9.11 | 9.11 | 8.50 | 8.58 | 26696 | 235622 | -0.35 | -3.92% |
| 2009-09-25 | 9.12 | 9.27 | 8.90 | 8.93 | 21447 | 195159 | -0.14 | -1.54% |
| 2009-09-24 | 9.40 | 9.40 | 8.85 | 9.07 | 29756 | 272485 | -0.33 | -3.51% |
| N 2009-09-23 | 9.80 | 9.96 | 9.38 | 9.40 | 28815 | 276208 | -0.31 | -3.19% |
| N 2009-09-22 | 10.10 | 10.15 | 9.70 | 9.71 | 32402 | 321206 | -0.31 | -3.09% |
| 2009-09-21 | 9.70 | 10.02 | 9.52 | 10.02 | 47998 | 466820 | 0.05 | 0.50% |
| 2009-09-18 | 10.50 | 10.64 | 9.50 | 9.97 | 87433 | 898359 | -0.47 | -4.50% |
| N 2009-09-17 | 10.09 | 10.64 | 10.06 | 10.44 | 99041 | 1029293 | 0.45 | 4.50% |
| N 2009-09-16 | 10.11 | 10.12 | 9.80 | 9.99 | 58297 | 580979 | -0.13 | -1.28% |
| 2009-09-15 | 9.76 | 10.20 | 9.74 | 10.12 | 87575 | 877491 | 0.37 | 3.79% |
| 2009-09-14 | 9.70 | 9.77 | 9.55 | 9.75 | 78681 | 761919 | 0.09 | 0.93% |
| 2009-09-11 | 9.28 | 9.82 | 9.26 | 9.66 | 94542 | 906826 | 0.31 | 3.32% |
| 2009-09-10 | 9.30 | 9.38 | 9.15 | 9.35 | 40583 | 375445 | -0.03 | -0.32% |
| N 2009-09-09 | 9.48 | 9.53 | 9.15 | 9.38 | 50764 | 473552 | 0.12 | 1.30% |
| N 2009-09-08 | 9.11 | 9.36 | 9.01 | 9.26 | 47542 | 439464 | 0.15 | 1.65% |
| 2009-09-07 | 9.20 | 9.30 | 9.04 | 9.11 | 55620 | 511029 | -0.12 | -1.30% |
| N 2009-09-04 | 8.87 | 9.26 | 8.78 | 9.23 | 60302 | 549620 | 0.35 | 3.94% |
| 2009-09-03 | 8.50 | 8.92 | 8.50 | 8.88 | 41836 | 365992 | 0.41 | 4.84% |
| 2009-09-02 | 8.46 | 8.60 | 8.31 | 8.47 | 21056 | 178354 | 0.03 | 0.35% |
| 2009-09-01 | 8.44 | 8.65 | 8.30 | 8.44 | 34835 | 295715 | 0.00 | 0.00% |
| 2009-08-31 | 9.20 | 9.20 | 8.43 | 8.44 | 45793 | 399444 | -0.93 | -9.93% |
| 2009-08-28 | 9.58 | 9.65 | 9.23 | 9.37 | 56905 | 533899 | -0.11 | -1.16% |
| 2009-08-27 | 9.19 | 9.54 | 9.08 | 9.48 | 76048 | 713822 | 0.29 | 3.16% |
| 2009-08-26 | 8.70 | 9.30 | 8.56 | 9.19 | 59670 | 543261 | 0.46 | 5.27% |
| 2009-08-25 | 9.10 | 9.13 | 8.45 | 8.73 | 49618 | 435400 | -0.45 | -4.90% |
| 2009-08-24 | 9.19 | 9.26 | 8.91 | 9.18 | 49980 | 454605 | 0.06 | 0.66% |
| 2009-08-21 | 8.80 | 9.13 | 8.70 | 9.12 | 51352 | 458774 | 0.29 | 3.28% |
| 2009-08-20 | 8.48 | 8.83 | 8.42 | 8.83 | 47157 | 408818 | 0.37 | 4.37% |
| 2009-08-19 | 9.19 | 9.26 | 8.38 | 8.46 | 45319 | 402401 | -0.78 | -8.44% |
| 2009-08-18 | 9.05 | 9.33 | 8.81 | 9.24 | 45115 | 410698 | 0.18 | 1.99% |
| 2009-08-17 | 9.85 | 9.87 | 9.06 | 9.06 | 68880 | 643800 | -1.01 | -10.03% |
| N 2009-08-14 | 10.85 | 10.88 | 10.07 | 10.07 | 57408 | 595220 | -0.77 | -7.10% |
| 2009-08-13 | 11.02 | 11.20 | 10.27 | 10.84 | 58084 | 623166 | -0.24 | -2.17% |
| 2009-08-12 | 12.05 | 12.06 | 11.00 | 11.08 | 65607 | 750701 | -0.99 | -8.20% |
| 2009-08-11 | 11.98 | 12.09 | 11.90 | 12.07 | 33925 | 407240 | 0.09 | 0.75% |
| 2009-08-10 | 12.35 | 12.55 | 11.74 | 11.98 | 64254 | 778091 | -0.33 | -2.68% |
| 2009-08-07 | 12.40 | 12.62 | 12.29 | 12.31 | 97375 | 1214067 | -0.17 | -1.36% |
| N 2009-08-06 | 12.32 | 12.66 | 11.98 | 12.48 | 119358 | 1478862 | 0.16 | 1.30% |
| N 2009-08-05 | 12.10 | 12.44 | 12.05 | 12.32 | 101360 | 1243661 | 0.33 | 2.75% |
| N 2009-08-04 | 12.18 | 12.24 | 11.88 | 11.99 | 91335 | 1097638 | -0.12 | -0.99% |
| 2009-08-03 | 12.20 | 12.20 | 11.90 | 12.11 | 96901 | 1165995 | -0.09 | -0.74% |
| 2009-07-31 | 12.00 | 12.30 | 11.80 | 12.20 | 98717 | 1191785 | 0.32 | 2.69% |
| 2009-07-30 | 11.92 | 12.35 | 11.16 | 11.88 | 152843 | 1806135 | -0.41 | -3.34% |
| N 2009-07-29 | 13.89 | 14.13 | 12.29 | 12.29 | 409641 | 5460014 | -1.36 | -9.96% |
| N 2009-07-28 | 12.92 | 13.66 | 12.78 | 13.65 | 264546 | 3521341 | 0.61 | 4.68% |
| 2009-07-27 | 12.80 | 13.15 | 12.58 | 13.04 | 230033 | 2962889 | 0.27 | 2.11% |
| 2009-07-24 | 12.89 | 13.04 | 12.42 | 12.77 | 190202 | 2429032 | -0.10 | -0.78% |
| N 2009-07-23 | 12.80 | 12.93 | 12.52 | 12.87 | 168083 | 2145498 | 0.11 | 0.86% |
| 2009-07-22 | 12.70 | 13.10 | 12.52 | 12.76 | 239656 | 3065760 | 0.03 | 0.24% |
| 2009-07-21 | 12.47 | 12.98 | 12.21 | 12.73 | 292078 | 3686564 | 0.37 | 2.99% |
| 2009-07-20 | 11.94 | 12.38 | 11.80 | 12.36 | 211500 | 2567840 | 0.45 | 3.78% |
| 2009-07-17 | 11.90 | 12.23 | 11.79 | 11.91 | 145095 | 1745793 | -0.09 | -0.75% |
| 2009-07-16 | 11.65 | 12.30 | 11.58 | 12.00 | 208620 | 2488182 | 0.42 | 3.63% |
| 2009-07-15 | 11.64 | 11.67 | 11.50 | 11.58 | 97129 | 1120366 | -0.04 | -0.34% |
| N 2009-07-14 | 11.60 | 11.68 | 11.47 | 11.62 | 90411 | 1045629 | 0.09 | 0.78% |
| 2009-07-13 | 11.57 | 11.70 | 11.45 | 11.53 | 86091 | 995395 | 0.00 | 0.00% |
| 2009-07-10 | 11.46 | 11.76 | 11.45 | 11.53 | 115818 | 1342332 | 0.08 | 0.70% |
| 2009-07-09 | 11.10 | 11.49 | 11.10 | 11.45 | 104918 | 1186111 | 0.28 | 2.51% |
| N 2009-07-08 | 11.10 | 11.20 | 11.00 | 11.17 | 55414 | 616635 | 0.06 | 0.54% |
| 2009-07-07 | 10.90 | 11.20 | 10.80 | 11.11 | 75557 | 837758 | 0.14 | 1.28% |
| 2009-07-06 | 11.14 | 11.16 | 10.90 | 10.97 | 93974 | 1030772 | -0.15 | -1.35% |
| 2009-07-03 | 11.28 | 11.28 | 10.96 | 11.12 | 117998 | 1309056 | -0.23 | -2.03% |
| 2009-07-02 | 11.20 | 11.52 | 11.20 | 11.35 | 100137 | 1135279 | 0.09 | 0.80% |
| 2009-07-01 | 11.29 | 11.34 | 11.02 | 11.26 | 107253 | 1199169 | -0.09 | -0.79% |
| N 2009-06-30 | 11.90 | 11.90 | 11.10 | 11.35 | 182439 | 2073520 | -0.80 | -6.58% |
| N 2009-06-26 | 13.49 | 13.89 | 12.09 | 12.15 | 396065 | 5096840 | -1.28 | -9.53% |
| N 2009-06-25 | 12.80 | 13.43 | 12.70 | 13.43 | 219693 | 2911938 | 1.22 | 9.99% |
| 2009-06-24 | 12.10 | 12.40 | 12.06 | 12.21 | 94023 | 1153364 | 0.07 | 0.58% |
| 2009-06-23 | 12.13 | 12.35 | 12.06 | 12.14 | 96797 | 1181227 | -0.21 | -1.70% |
| 2009-06-22 | 12.24 | 12.46 | 11.91 | 12.35 | 167750 | 2047094 | 0.35 | 2.92% |
| 2009-06-19 | 11.78 | 12.18 | 11.68 | 12.00 | 206973 | 2480144 | 0.26 | 2.21% |
| 2009-06-18 | 11.43 | 11.75 | 11.34 | 11.74 | 157225 | 1822486 | 0.30 | 2.62% |
| 2009-06-17 | 11.08 | 11.55 | 11.05 | 11.44 | 99421 | 1125756 | 0.26 | 2.33% |
| 2009-06-16 | 11.04 | 11.37 | 10.95 | 11.18 | 76653 | 851982 | -0.02 | -0.18% |
| N 2009-06-15 | 11.35 | 11.49 | 10.90 | 11.20 | 107330 | 1198923 | -0.11 | -0.97% |
| 2009-06-12 | 11.56 | 11.79 | 11.31 | 11.31 | 152910 | 1759661 | -0.36 | -3.08% |
| 2009-06-11 | 11.30 | 11.92 | 11.10 | 11.67 | 250949 | 2901412 | 0.44 | 3.92% |
| 2009-06-10 | 10.95 | 11.30 | 10.85 | 11.23 | 164061 | 1819125 | 0.36 | 3.31% |
| 2009-06-09 | 10.75 | 10.91 | 10.46 | 10.87 | 71757 | 765272 | -0.04 | -0.37% |
| N 2009-06-08 | 10.82 | 11.19 | 10.68 | 10.91 | 100743 | 1107475 | 0.26 | 2.44% |
| 2009-06-05 | 10.90 | 11.08 | 10.62 | 10.65 | 66081 | 709036 | -0.23 | -2.11% |
| 2009-06-04 | 11.00 | 11.19 | 10.71 | 10.88 | 92864 | 1012483 | -0.17 | -1.54% |
| 2009-06-03 | 10.60 | 11.26 | 10.60 | 11.05 | 178313 | 1951226 | 0.54 | 5.14% |
| N 2009-06-02 | 10.50 | 10.62 | 10.37 | 10.51 | 87668 | 920076 | 0.18 | 1.74% |
| 2009-06-01 | 10.40 | 10.40 | 10.09 | 10.33 | 65338 | 667091 | 0.09 | 0.88% |
