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 | 11.30 | 11.58 | 11.27 | 11.27 | 42886 | 485011 | -0.59 | -4.97% |
| 2009-11-26 | 12.34 | 12.34 | 11.86 | 11.86 | 99411 | 1188020 | -0.62 | -4.97% |
| 2009-11-25 | 13.59 | 13.61 | 12.31 | 12.48 | 130472 | 1664598 | -0.48 | -3.70% |
| 2009-11-24 | 12.96 | 12.96 | 12.80 | 12.96 | 96024 | 1243719 | 0.62 | 5.02% |
| 2009-11-23 | 12.34 | 12.34 | 12.05 | 12.34 | 116211 | 1433133 | 0.59 | 5.02% |
| 2009-09-30 | 11.78 | 12.07 | 11.50 | 11.75 | 31452 | 369727 | 0.10 | 0.86% |
| 2009-09-29 | 11.88 | 12.17 | 11.50 | 11.65 | 31561 | 370646 | -0.25 | -2.10% |
| 2009-09-28 | 11.90 | 12.40 | 11.87 | 11.90 | 32097 | 391560 | 0.03 | 0.25% |
| 2009-09-25 | 11.80 | 11.97 | 11.61 | 11.87 | 21178 | 249807 | 0.04 | 0.34% |
| 2009-09-24 | 12.01 | 12.01 | 11.37 | 11.83 | 45473 | 530181 | -0.14 | -1.17% |
| 2009-09-23 | 12.43 | 12.43 | 11.80 | 11.97 | 39879 | 482566 | -0.26 | -2.13% |
| 2009-09-22 | 12.02 | 12.56 | 11.98 | 12.23 | 52873 | 651645 | 0.24 | 2.00% |
| 2009-09-21 | 11.30 | 12.00 | 11.30 | 11.99 | 39151 | 457325 | 0.51 | 4.44% |
| 2009-09-18 | 11.62 | 11.78 | 11.32 | 11.48 | 50607 | 584550 | -0.07 | -0.61% |
| 2009-09-17 | 11.00 | 11.55 | 11.00 | 11.55 | 69211 | 795069 | 0.55 | 5.00% |
| 2009-09-16 | 10.88 | 11.00 | 10.46 | 11.00 | 67834 | 728435 | 0.01 | 0.09% |
| 2009-09-15 | 11.33 | 11.43 | 10.98 | 10.99 | 61464 | 687022 | -0.34 | -3.00% |
| 2009-09-14 | 11.50 | 11.50 | 11.25 | 11.33 | 36887 | 418367 | -0.13 | -1.13% |
| 2009-09-11 | 11.20 | 11.68 | 11.10 | 11.46 | 48432 | 548158 | 0.19 | 1.69% |
| 2009-09-10 | 11.12 | 11.58 | 11.12 | 11.27 | 37537 | 426231 | -0.12 | -1.05% |
| 2009-09-09 | 11.80 | 11.80 | 11.24 | 11.39 | 90690 | 1051391 | 0.15 | 1.33% |
| 2009-09-08 | 10.54 | 11.24 | 10.52 | 11.24 | 61101 | 672598 | 0.52 | 4.85% |
| 2009-09-07 | 11.09 | 11.50 | 10.64 | 10.72 | 77304 | 848974 | -0.37 | -3.34% |
| 2009-09-04 | 10.63 | 11.09 | 10.63 | 11.09 | 83705 | 921757 | 0.53 | 5.02% |
| 2009-09-03 | 10.56 | 10.56 | 10.44 | 10.56 | 34694 | 366252 | 0.50 | 4.97% |
| 2009-09-02 | 9.50 | 10.06 | 9.48 | 10.06 | 25258 | 251925 | 0.48 | 5.01% |
| 2009-09-01 | 9.57 | 9.89 | 9.41 | 9.58 | 30941 | 297834 | -0.22 | -2.25% |
| 2009-08-31 | 10.00 | 10.48 | 9.80 | 9.80 | 55952 | 560896 | -0.52 | -5.04% |
| 2009-08-28 | 9.83 | 10.45 | 9.80 | 10.32 | 65789 | 675372 | 0.37 | 3.72% |
| 2009-08-27 | 9.45 | 10.04 | 9.42 | 9.95 | 48788 | 475719 | 0.38 | 3.97% |
| 2009-08-26 | 9.73 | 9.75 | 9.35 | 9.57 | 93092 | 897656 | 0.28 | 3.01% |
| 2009-08-25 | 8.90 | 9.29 | 8.86 | 9.29 | 25730 | 236627 | 0.44 | 4.97% |
| 2009-08-24 | 8.33 | 8.85 | 8.31 | 8.85 | 28654 | 250806 | 0.42 | 4.98% |
| 2009-08-21 | 8.27 | 8.48 | 8.11 | 8.43 | 10724 | 89355 | 0.20 | 2.43% |
| 2009-08-20 | 8.06 | 8.31 | 8.05 | 8.23 | 10722 | 87603 | 0.21 | 2.62% |
| 2009-08-19 | 8.45 | 8.45 | 8.01 | 8.02 | 18021 | 147859 | -0.40 | -4.75% |
| 2009-08-18 | 8.21 | 8.50 | 7.97 | 8.42 | 26650 | 216979 | 0.04 | 0.48% |
| 2009-08-17 | 8.82 | 8.93 | 8.38 | 8.38 | 18076 | 153119 | -0.44 | -4.99% |
| 2009-08-14 | 9.28 | 9.35 | 8.82 | 8.82 | 32761 | 294516 | -0.46 | -4.96% |
| 2009-08-13 | 9.48 | 9.58 | 9.08 | 9.28 | 27983 | 258696 | -0.20 | -2.11% |
| 2009-08-12 | 9.71 | 9.88 | 9.46 | 9.48 | 26815 | 259669 | -0.28 | -2.87% |
| 2009-08-11 | 9.57 | 9.85 | 9.46 | 9.76 | 22955 | 221579 | 0.26 | 2.74% |
| 2009-08-10 | 9.66 | 9.66 | 9.40 | 9.50 | 18938 | 180033 | -0.03 | -0.32% |
| 2009-08-07 | 9.51 | 9.85 | 9.42 | 9.53 | 34322 | 330258 | 0.04 | 0.42% |
| 2009-08-06 | 9.70 | 9.70 | 9.40 | 9.49 | 24282 | 231293 | -0.23 | -2.37% |
| 2009-08-05 | 9.62 | 9.93 | 9.46 | 9.72 | 39451 | 383608 | 0.09 | 0.94% |
| 2009-08-04 | 9.48 | 9.64 | 9.21 | 9.63 | 43208 | 409341 | 0.16 | 1.69% |
| 2009-08-03 | 9.54 | 9.57 | 9.41 | 9.47 | 26388 | 250542 | 0.04 | 0.42% |
| 2009-07-31 | 9.35 | 9.47 | 9.23 | 9.43 | 31754 | 297612 | 0.10 | 1.07% |
| 2009-07-30 | 9.56 | 9.71 | 9.15 | 9.33 | 46866 | 438332 | -0.30 | -3.12% |
| 2009-07-29 | 10.20 | 10.26 | 9.63 | 9.63 | 44948 | 444811 | -0.51 | -5.03% |
| 2009-07-28 | 10.20 | 10.22 | 10.03 | 10.14 | 22845 | 230880 | -0.06 | -0.59% |
| 2009-07-27 | 9.95 | 10.40 | 9.82 | 10.20 | 34864 | 353821 | 0.26 | 2.62% |
| 2009-07-24 | 10.00 | 10.17 | 9.80 | 9.94 | 33525 | 333131 | -0.06 | -0.60% |
| 2009-07-23 | 10.05 | 10.13 | 9.90 | 10.00 | 23139 | 231208 | -0.05 | -0.50% |
| 2009-07-22 | 9.95 | 10.15 | 9.90 | 10.05 | 33028 | 330029 | 0.06 | 0.60% |
| 2009-07-21 | 10.22 | 10.40 | 9.93 | 9.99 | 42851 | 436292 | -0.31 | -3.01% |
| 2009-07-20 | 10.54 | 10.65 | 10.27 | 10.30 | 49015 | 510657 | -0.22 | -2.09% |
| 2009-07-17 | 10.47 | 10.79 | 10.26 | 10.52 | 41966 | 443007 | -0.06 | -0.57% |
| 2009-07-16 | 10.46 | 10.81 | 10.22 | 10.58 | 47126 | 497964 | 0.25 | 2.42% |
| 2009-07-15 | 10.67 | 10.67 | 10.20 | 10.33 | 113091 | 1190680 | 0.17 | 1.67% |
| 2009-07-14 | 9.70 | 10.16 | 9.70 | 10.16 | 20159 | 202377 | 0.48 | 4.96% |
| 2009-07-13 | 9.50 | 9.76 | 9.50 | 9.68 | 35681 | 345265 | 0.18 | 1.90% |
| 2009-07-10 | 9.53 | 9.61 | 9.41 | 9.50 | 28297 | 269204 | 0.07 | 0.74% |
| 2009-07-09 | 9.46 | 9.47 | 9.26 | 9.43 | 28907 | 270463 | -0.04 | -0.42% |
| 2009-07-08 | 9.31 | 9.48 | 9.28 | 9.47 | 26316 | 246231 | 0.16 | 1.72% |
| 2009-07-07 | 9.13 | 9.50 | 9.10 | 9.31 | 37083 | 345379 | 0.12 | 1.31% |
| 2009-07-06 | 9.27 | 9.30 | 9.04 | 9.19 | 39016 | 358373 | -0.08 | -0.86% |
| 2009-07-03 | 9.53 | 9.53 | 9.21 | 9.27 | 34558 | 322376 | -0.27 | -2.83% |
| 2009-07-02 | 9.43 | 9.58 | 9.40 | 9.54 | 28732 | 272615 | 0.09 | 0.95% |
| 2009-07-01 | 9.29 | 9.64 | 9.29 | 9.45 | 38062 | 362500 | 0.16 | 1.72% |
| 2009-06-30 | 9.23 | 9.33 | 9.23 | 9.29 | 19957 | 185105 | 0.02 | 0.22% |
| 2009-06-29 | 9.23 | 9.38 | 9.17 | 9.27 | 26875 | 249502 | 0.05 | 0.54% |
| 2009-06-26 | 9.40 | 9.40 | 9.15 | 9.22 | 33651 | 311524 | -0.17 | -1.81% |
| 2009-06-25 | 9.29 | 9.46 | 9.07 | 9.39 | 33562 | 310175 | 0.21 | 2.29% |
| 2009-06-24 | 9.27 | 9.37 | 9.06 | 9.18 | 39181 | 359292 | 0.01 | 0.11% |
| 2009-06-23 | 9.53 | 9.53 | 9.15 | 9.17 | 58540 | 545056 | -0.46 | -4.78% |
| 2009-06-22 | 9.62 | 9.88 | 9.60 | 9.63 | 39241 | 382345 | 0.01 | 0.10% |
| 2009-06-19 | 9.66 | 9.94 | 9.60 | 9.62 | 53301 | 519075 | -0.17 | -1.74% |
| 2009-06-18 | 9.35 | 9.86 | 9.21 | 9.79 | 77783 | 735333 | 0.30 | 3.16% |
| 2009-06-17 | 9.20 | 9.49 | 9.20 | 9.49 | 90057 | 849990 | 0.45 | 4.98% |
| 2009-06-16 | 9.24 | 9.52 | 9.01 | 9.04 | 70302 | 643582 | -0.35 | -3.73% |
| 2009-06-15 | 10.28 | 10.28 | 9.38 | 9.39 | 151872 | 1455841 | -0.48 | -4.86% |
| N 2009-06-12 | 9.87 | 9.87 | 9.75 | 9.87 | 77998 | 769426 | 0.47 | 5.00% |
| N 2009-06-11 | 9.20 | 9.40 | 9.08 | 9.40 | 54875 | 512556 | 0.45 | 5.03% |
| 2009-06-10 | 8.54 | 8.95 | 8.51 | 8.95 | 83889 | 747770 | 0.44 | 5.17% |
| 2009-06-09 | 8.40 | 8.54 | 8.31 | 8.51 | 40795 | 344167 | 0.07 | 0.83% |
| 2009-06-08 | 8.38 | 8.70 | 8.30 | 8.44 | 55156 | 468731 | 0.08 | 0.96% |
| 2009-06-05 | 8.05 | 8.39 | 8.00 | 8.36 | 76660 | 635981 | 0.37 | 4.63% |
| 2009-06-04 | 7.99 | 8.07 | 7.90 | 7.99 | 30696 | 245139 | -0.03 | -0.37% |
| 2009-06-03 | 7.97 | 8.16 | 7.95 | 8.02 | 24422 | 196345 | 0.02 | 0.25% |
| 2009-06-02 | 8.06 | 8.14 | 7.96 | 8.00 | 27409 | 221012 | -0.08 | -0.99% |
| 2009-06-01 | 8.00 | 8.27 | 8.00 | 8.08 | 29048 | 236224 | 0.08 | 1.00% |
| 2009-05-27 | 7.89 | 8.11 | 7.84 | 8.00 | 28620 | 228147 | 0.12 | 1.52% |
