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 | 11.80 | 12.30 | 11.62 | 12.00 | 85649 | 1027998 | 0.08 | 0.67% |
| 2009-11-26 | 12.94 | 12.94 | 11.80 | 11.92 | 136342 | 1681799 | -1.04 | -8.03% |
| 2009-11-25 | 12.70 | 13.15 | 12.38 | 12.96 | 102181 | 1304055 | 0.18 | 1.41% |
| 2009-11-24 | 13.67 | 13.88 | 12.70 | 12.78 | 136238 | 1821136 | -0.97 | -7.05% |
| 2009-11-23 | 13.83 | 13.88 | 13.45 | 13.75 | 132331 | 1798455 | -0.07 | -0.51% |
| 2009-11-20 | 14.06 | 14.06 | 13.77 | 13.82 | 111293 | 1545368 | -0.28 | -1.99% |
| 2009-11-19 | 14.01 | 14.30 | 13.70 | 14.10 | 138164 | 1926250 | 0.10 | 0.71% |
| 2009-11-18 | 13.89 | 14.27 | 13.70 | 14.00 | 194616 | 2716292 | -0.16 | -1.13% |
| 2009-11-17 | 12.90 | 14.16 | 12.80 | 14.16 | 362304 | 4997814 | 1.29 | 10.02% |
| 2009-11-16 | 12.48 | 12.87 | 12.43 | 12.87 | 129182 | 1635475 | 0.46 | 3.71% |
| 2009-11-13 | 12.35 | 12.48 | 12.10 | 12.41 | 81752 | 1005875 | -0.01 | -0.08% |
| 2009-11-12 | 12.35 | 12.84 | 12.35 | 12.42 | 106649 | 1337874 | 0.02 | 0.16% |
| 2009-11-11 | 12.65 | 12.67 | 12.30 | 12.40 | 124681 | 1550711 | -0.39 | -3.05% |
| 2009-11-10 | 12.48 | 13.25 | 12.29 | 12.79 | 217248 | 2793135 | 0.39 | 3.15% |
| 2009-11-09 | 12.30 | 12.53 | 12.08 | 12.40 | 82809 | 1018345 | 0.11 | 0.90% |
| 2009-11-06 | 12.58 | 12.70 | 12.23 | 12.29 | 124589 | 1544754 | -0.17 | -1.36% |
| 2009-11-04 | 12.60 | 13.02 | 12.36 | 12.46 | 151625 | 1923462 | -0.24 | -1.89% |
| 2009-11-03 | 12.30 | 12.75 | 12.26 | 12.70 | 165489 | 2078386 | 0.21 | 1.68% |
| 2009-11-02 | 11.40 | 12.94 | 11.30 | 12.49 | 226871 | 2782711 | 0.72 | 6.12% |
| 2009-10-30 | 11.85 | 12.11 | 11.56 | 11.77 | 139242 | 1650625 | 0.14 | 1.20% |
| 2009-10-29 | 12.12 | 12.12 | 11.30 | 11.63 | 172804 | 2017071 | -0.67 | -5.45% |
| 2009-10-28 | 12.19 | 12.50 | 11.98 | 12.30 | 118201 | 1452972 | 0.06 | 0.49% |
| 2009-10-27 | 12.42 | 12.58 | 12.12 | 12.24 | 150826 | 1856828 | -0.46 | -3.62% |
| 2009-10-26 | 12.20 | 13.29 | 11.90 | 12.70 | 267483 | 3347295 | 0.48 | 3.93% |
| 2009-10-23 | 12.50 | 12.67 | 12.10 | 12.22 | 184229 | 2280778 | -0.28 | -2.24% |
| 2009-10-22 | 12.20 | 12.82 | 12.05 | 12.50 | 177692 | 2207700 | 0.15 | 1.22% |
| 2009-10-21 | 12.50 | 12.96 | 12.26 | 12.35 | 182161 | 2282081 | -0.42 | -3.29% |
| 2009-10-20 | 12.02 | 13.47 | 12.02 | 12.77 | 266357 | 3383328 | 0.46 | 3.74% |
| 2009-10-19 | 12.10 | 12.85 | 11.81 | 12.31 | 338981 | 4200073 | 0.32 | 2.67% |
| 2009-10-16 | 10.90 | 11.99 | 10.70 | 11.99 | 360015 | 4137953 | 1.09 | 10.00% |
| 2009-10-15 | 10.81 | 11.09 | 10.50 | 10.90 | 214466 | 2315977 | 0.00 | 0.00% |
| 2009-10-14 | 10.84 | 11.94 | 10.70 | 10.90 | 339781 | 3833598 | 0.00 | 0.00% |
| 2009-10-13 | 10.82 | 11.15 | 10.55 | 10.90 | 258041 | 2799622 | -0.27 | -2.42% |
| 2009-10-12 | 10.17 | 11.18 | 10.02 | 11.17 | 360184 | 3884315 | 1.01 | 9.94% |
| 2009-10-09 | 9.22 | 10.16 | 9.20 | 10.16 | 255926 | 2482087 | 0.92 | 9.96% |
| 2009-09-30 | 9.82 | 10.18 | 9.16 | 9.24 | 266988 | 2576902 | -0.57 | -5.81% |
| 2009-09-29 | 8.99 | 9.81 | 8.99 | 9.81 | 349897 | 3354205 | 0.89 | 9.98% |
| 2009-09-28 | 8.45 | 8.92 | 8.45 | 8.92 | 65620 | 583345 | 0.81 | 9.99% |
| 2009-09-25 | 8.08 | 8.20 | 8.05 | 8.11 | 11477 | 93225 | -0.04 | -0.49% |
| 2009-09-24 | 8.24 | 8.32 | 8.00 | 8.15 | 18919 | 154185 | -0.12 | -1.45% |
| 2009-09-23 | 8.41 | 8.58 | 8.22 | 8.27 | 20193 | 168854 | -0.16 | -1.90% |
| 2009-09-22 | 8.74 | 8.82 | 8.42 | 8.43 | 22456 | 193341 | -0.33 | -3.77% |
| 2009-09-21 | 8.60 | 8.80 | 8.30 | 8.76 | 25117 | 214271 | 0.10 | 1.16% |
| 2009-09-18 | 9.10 | 9.16 | 8.58 | 8.66 | 43399 | 386219 | -0.47 | -5.15% |
| 2009-09-17 | 8.62 | 9.38 | 8.62 | 9.13 | 63084 | 567707 | 0.55 | 6.41% |
| 2009-09-16 | 8.55 | 8.68 | 8.44 | 8.58 | 26637 | 227846 | -0.07 | -0.81% |
| 2009-09-15 | 8.55 | 8.75 | 8.46 | 8.65 | 32219 | 277007 | 0.11 | 1.29% |
| 2009-09-14 | 8.40 | 8.59 | 8.37 | 8.54 | 27830 | 236273 | 0.20 | 2.40% |
| 2009-09-11 | 8.23 | 8.41 | 8.20 | 8.34 | 20298 | 169589 | 0.08 | 0.97% |
| 2009-09-10 | 8.39 | 8.44 | 8.26 | 8.26 | 18874 | 157174 | -0.18 | -2.13% |
| 2009-09-09 | 8.37 | 8.48 | 8.25 | 8.44 | 26176 | 219170 | 0.08 | 0.96% |
| 2009-09-08 | 8.20 | 8.40 | 8.16 | 8.36 | 23460 | 195324 | 0.14 | 1.70% |
| 2009-09-07 | 8.23 | 8.37 | 8.14 | 8.22 | 22779 | 188237 | -0.01 | -0.12% |
| 2009-09-04 | 8.10 | 8.32 | 8.00 | 8.23 | 29365 | 240825 | 0.07 | 0.86% |
| 2009-09-03 | 7.75 | 8.24 | 7.60 | 8.16 | 28233 | 225568 | 0.37 | 4.75% |
| 2009-09-02 | 7.70 | 7.82 | 7.61 | 7.79 | 15551 | 120202 | 0.11 | 1.43% |
| 2009-09-01 | 7.85 | 7.97 | 7.64 | 7.68 | 20519 | 160433 | -0.14 | -1.79% |
| 2009-08-31 | 8.40 | 8.40 | 7.80 | 7.82 | 28770 | 230337 | -0.68 | -8.00% |
| 2009-08-28 | 8.77 | 8.87 | 8.45 | 8.50 | 23312 | 200744 | -0.32 | -3.63% |
| 2009-08-27 | 8.70 | 8.91 | 8.63 | 8.82 | 46307 | 406285 | -0.01 | -0.11% |
| 2009-08-26 | 8.11 | 8.92 | 8.11 | 8.83 | 58537 | 502542 | 0.54 | 6.51% |
| 2009-08-25 | 8.67 | 8.67 | 8.01 | 8.29 | 42609 | 353864 | -0.40 | -4.60% |
| 2009-08-24 | 8.65 | 8.74 | 8.39 | 8.69 | 57286 | 491283 | -0.05 | -0.57% |
| 2009-08-21 | 8.78 | 8.79 | 8.51 | 8.74 | 49510 | 429279 | -0.04 | -0.46% |
| 2009-08-20 | 8.46 | 8.80 | 8.44 | 8.78 | 63963 | 552650 | 0.23 | 2.69% |
| 2009-08-19 | 8.69 | 8.93 | 8.44 | 8.55 | 49203 | 425618 | -0.04 | -0.47% |
| 2009-08-18 | 8.60 | 8.65 | 8.22 | 8.59 | 43973 | 371589 | -0.11 | -1.26% |
| 2009-08-17 | 9.18 | 9.39 | 8.49 | 8.70 | 60385 | 539846 | -0.69 | -7.35% |
| 2009-08-14 | 10.17 | 10.17 | 8.89 | 9.39 | 93481 | 874933 | -0.49 | -4.96% |
| 2009-08-13 | 10.10 | 10.60 | 9.39 | 9.88 | 105611 | 1037116 | -0.08 | -0.80% |
| 2009-08-12 | 9.88 | 10.28 | 9.48 | 9.96 | 74413 | 734563 | 0.06 | 0.61% |
| 2009-08-11 | 9.62 | 9.98 | 9.40 | 9.90 | 45677 | 443631 | 0.30 | 3.12% |
| 2009-08-10 | 9.49 | 9.64 | 9.35 | 9.60 | 31724 | 301461 | 0.19 | 2.02% |
| 2009-08-07 | 9.98 | 10.14 | 9.38 | 9.41 | 60220 | 587158 | -0.58 | -5.81% |
| 2009-08-06 | 10.20 | 10.28 | 9.95 | 9.99 | 44425 | 446441 | -0.32 | -3.10% |
| 2009-08-05 | 10.80 | 10.80 | 10.19 | 10.31 | 53584 | 557317 | -0.39 | -3.65% |
| 2009-08-04 | 10.12 | 10.70 | 9.91 | 10.70 | 84386 | 860811 | 0.49 | 4.80% |
| 2009-08-03 | 10.24 | 10.26 | 9.91 | 10.21 | 61711 | 623276 | 0.01 | 0.10% |
| N 2009-07-31 | 9.77 | 10.53 | 9.72 | 10.20 | 132357 | 1362376 | 0.40 | 4.08% |
| N 2009-07-30 | 9.17 | 10.08 | 8.98 | 9.80 | 160884 | 1555893 | 0.64 | 6.99% |
| N 2009-07-29 | 9.36 | 9.53 | 8.70 | 9.16 | 115212 | 1066902 | -0.23 | -2.45% |
| N 2009-07-28 | 9.58 | 9.58 | 9.20 | 9.39 | 65696 | 613947 | -0.10 | -1.05% |
| 2009-07-27 | 9.23 | 9.55 | 9.09 | 9.49 | 97871 | 916785 | 0.27 | 2.93% |
| 2009-07-24 | 8.95 | 9.25 | 8.85 | 9.22 | 97263 | 880651 | 0.27 | 3.02% |
| 2009-07-23 | 8.63 | 9.06 | 8.55 | 8.95 | 76325 | 675190 | 0.26 | 2.99% |
| 2009-07-22 | 8.45 | 8.82 | 8.45 | 8.69 | 53162 | 459910 | 0.23 | 2.72% |
| 2009-07-21 | 8.75 | 8.78 | 8.45 | 8.46 | 51624 | 441963 | -0.31 | -3.54% |
| 2009-07-20 | 8.59 | 8.87 | 8.59 | 8.77 | 50080 | 439846 | 0.26 | 3.06% |
| 2009-07-17 | 8.52 | 8.67 | 8.43 | 8.51 | 36888 | 315166 | -0.02 | -0.23% |
| 2009-07-16 | 8.76 | 8.76 | 8.52 | 8.53 | 60263 | 519941 | -0.24 | -2.74% |
| 2009-07-15 | 8.61 | 9.18 | 8.61 | 8.77 | 128954 | 1149002 | 0.16 | 1.86% |
| 2009-07-14 | 8.35 | 8.69 | 8.30 | 8.61 | 87622 | 746734 | 0.26 | 3.11% |
| 2009-07-13 | 8.25 | 8.39 | 8.14 | 8.35 | 60568 | 500990 | 0.07 | 0.84% |
| 2009-07-10 | 8.30 | 8.40 | 8.13 | 8.28 | 78501 | 648702 | -0.02 | -0.24% |
| 2009-07-09 | 7.88 | 8.30 | 7.88 | 8.30 | 105201 | 852704 | 0.42 | 5.33% |
| 2009-07-08 | 7.80 | 7.89 | 7.75 | 7.88 | 31199 | 243776 | 0.03 | 0.38% |
| 2009-07-07 | 7.75 | 7.88 | 7.75 | 7.85 | 33591 | 263279 | 0.07 | 0.90% |
| 2009-07-06 | 7.84 | 7.86 | 7.70 | 7.78 | 36793 | 285094 | -0.05 | -0.64% |
| 2009-07-03 | 7.80 | 7.90 | 7.76 | 7.83 | 35219 | 275189 | -0.04 | -0.51% |
| 2009-07-02 | 7.90 | 7.96 | 7.80 | 7.87 | 34750 | 272834 | -0.06 | -0.76% |
| 2009-07-01 | 7.83 | 7.97 | 7.78 | 7.93 | 40185 | 316204 | -0.04 | -0.50% |
| 2009-06-30 | 7.82 | 8.06 | 7.82 | 7.97 | 90361 | 720632 | 0.17 | 2.18% |
| 2009-06-29 | 7.76 | 7.82 | 7.66 | 7.80 | 27435 | 211926 | 0.06 | 0.78% |
| 2009-06-26 | 7.80 | 7.85 | 7.65 | 7.74 | 26547 | 205102 | -0.06 | -0.77% |
| 2009-06-25 | 7.99 | 7.99 | 7.76 | 7.80 | 27682 | 217621 | -0.02 | -0.26% |
| 2009-06-24 | 7.78 | 7.83 | 7.69 | 7.82 | 24147 | 187557 | 0.04 | 0.51% |
| 2009-06-23 | 7.75 | 7.84 | 7.65 | 7.78 | 38790 | 300495 | -0.12 | -1.52% |
| 2009-06-22 | 7.78 | 8.03 | 7.77 | 7.90 | 75730 | 599230 | 0.18 | 2.33% |
| 2009-06-19 | 7.72 | 7.75 | 7.61 | 7.72 | 29953 | 230010 | -0.01 | -0.13% |
| 2009-06-18 | 7.70 | 7.77 | 7.66 | 7.73 | 32209 | 248380 | 0.05 | 0.65% |
| 2009-06-17 | 7.65 | 7.69 | 7.57 | 7.68 | 19335 | 147502 | 0.06 | 0.79% |
| 2009-06-16 | 7.55 | 7.63 | 7.50 | 7.62 | 18081 | 137013 | 0.03 | 0.40% |
| 2009-06-15 | 7.53 | 7.62 | 7.47 | 7.59 | 19060 | 143786 | 0.05 | 0.66% |
| 2009-06-12 | 7.71 | 7.77 | 7.48 | 7.54 | 38353 | 292561 | -0.16 | -2.08% |
| 2009-06-11 | 7.87 | 7.88 | 7.70 | 7.70 | 33081 | 257379 | -0.19 | -2.41% |
| 2009-06-10 | 7.84 | 7.91 | 7.77 | 7.89 | 31744 | 249148 | 0.06 | 0.77% |
| 2009-06-09 | 7.91 | 7.94 | 7.65 | 7.83 | 37532 | 291465 | -0.09 | -1.14% |
| 2009-06-08 | 8.00 | 8.07 | 7.85 | 7.92 | 29053 | 230644 | -0.07 | -0.88% |
| 2009-06-05 | 8.13 | 8.18 | 7.98 | 7.99 | 62655 | 504898 | -0.09 | -1.11% |
| 2009-06-04 | 7.92 | 8.09 | 7.80 | 8.08 | 62116 | 492964 | 0.12 | 1.51% |
| 2009-06-03 | 8.01 | 8.07 | 7.91 | 7.96 | 45276 | 361462 | -0.06 | -0.75% |
| 2009-06-02 | 7.93 | 8.14 | 7.85 | 8.02 | 59807 | 479259 | 0.14 | 1.78% |
| 2009-06-01 | 7.90 | 7.94 | 7.80 | 7.88 | 43865 | 344463 | 0.10 | 1.28% |
| N 2009-05-27 | 7.98 | 8.06 | 7.77 | 7.78 | 47414 | 372863 | -2.77 | -26.26% |
