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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 11.74 | 13.00 | 11.52 | 12.96 | 173438 | 2162642 | 1.06 | 8.91% |
| 2009-11-24 | 11.78 | 12.79 | 11.00 | 11.90 | 184514 | 2235617 | 0.25 | 2.15% |
| 2009-11-23 | 11.30 | 11.78 | 11.12 | 11.65 | 108272 | 1249737 | 0.39 | 3.46% |
| 2009-11-20 | 10.70 | 11.48 | 10.68 | 11.26 | 119457 | 1332947 | 0.40 | 3.68% |
| 2009-11-19 | 10.82 | 11.29 | 10.66 | 10.86 | 136648 | 1498428 | -0.14 | -1.27% |
| 2009-11-18 | 10.65 | 11.03 | 10.50 | 11.00 | 93593 | 1012464 | 0.38 | 3.58% |
| 2009-11-17 | 10.90 | 11.08 | 10.61 | 10.62 | 92356 | 995129 | 0.01 | 0.09% |
| 2009-11-13 | 10.20 | 10.72 | 10.08 | 10.61 | 97884 | 1024209 | 0.25 | 2.41% |
| 2009-11-12 | 10.40 | 10.68 | 10.30 | 10.36 | 45937 | 480826 | 0.09 | 0.88% |
| 2009-11-11 | 10.30 | 10.50 | 10.21 | 10.27 | 47833 | 494765 | -0.06 | -0.58% |
| 2009-11-10 | 10.75 | 10.79 | 10.30 | 10.33 | 65444 | 684719 | -0.33 | -3.10% |
| 2009-11-09 | 10.50 | 10.88 | 10.32 | 10.66 | 94016 | 1003145 | 0.26 | 2.50% |
| 2009-11-06 | 10.20 | 10.55 | 10.15 | 10.40 | 70501 | 729424 | 0.15 | 1.46% |
| 2009-11-05 | 10.30 | 10.37 | 10.10 | 10.25 | 62782 | 641426 | -0.10 | -0.97% |
| 2009-11-04 | 10.00 | 10.59 | 10.00 | 10.35 | 130039 | 1336733 | 0.54 | 5.50% |
| 2009-11-03 | 9.67 | 10.06 | 9.67 | 9.81 | 69648 | 687352 | 0.11 | 1.13% |
| 2009-11-02 | 8.93 | 9.90 | 8.71 | 9.70 | 80166 | 754175 | 0.67 | 7.42% |
| 2009-10-30 | 9.17 | 9.24 | 9.02 | 9.03 | 35740 | 325709 | 0.11 | 1.23% |
| 2009-10-29 | 9.25 | 9.25 | 8.90 | 8.92 | 41627 | 376181 | -0.37 | -3.98% |
| 2009-10-28 | 9.11 | 9.39 | 9.00 | 9.29 | 43576 | 403044 | 0.11 | 1.20% |
| 2009-10-27 | 9.71 | 9.72 | 9.16 | 9.18 | 68046 | 639976 | -0.63 | -6.42% |
| 2009-10-26 | 10.03 | 10.12 | 9.76 | 9.81 | 66589 | 656368 | -0.31 | -3.06% |
| 2009-10-23 | 10.05 | 10.34 | 10.03 | 10.12 | 72027 | 731295 | 0.00 | 0.00% |
| 2009-10-22 | 9.78 | 10.28 | 9.75 | 10.12 | 106635 | 1071878 | 0.30 | 3.06% |
| 2009-10-21 | 9.85 | 9.90 | 9.68 | 9.82 | 61913 | 605517 | -0.13 | -1.31% |
| 2009-10-20 | 9.97 | 9.99 | 9.66 | 9.95 | 83623 | 824098 | 0.09 | 0.91% |
| 2009-10-19 | 9.39 | 9.86 | 9.21 | 9.86 | 85767 | 819416 | 0.43 | 4.56% |
| 2009-10-16 | 9.40 | 9.56 | 9.23 | 9.43 | 45792 | 430210 | -0.02 | -0.21% |
| 2009-10-15 | 9.58 | 9.68 | 9.42 | 9.45 | 46241 | 440951 | -0.11 | -1.15% |
| 2009-10-14 | 9.62 | 9.69 | 9.50 | 9.56 | 70196 | 673970 | -0.05 | -0.52% |
| 2009-10-13 | 9.30 | 9.68 | 9.20 | 9.61 | 63010 | 591229 | 0.24 | 2.56% |
| 2009-10-12 | 9.40 | 9.79 | 9.32 | 9.37 | 86763 | 828577 | 0.10 | 1.08% |
| 2009-10-09 | 9.02 | 9.27 | 9.02 | 9.27 | 27059 | 249650 | 0.84 | 9.96% |
| 2009-09-30 | 8.46 | 8.70 | 8.39 | 8.43 | 45906 | 392533 | 0.01 | 0.12% |
| 2009-09-29 | 8.64 | 8.70 | 8.02 | 8.42 | 59675 | 497075 | -0.26 | -3.00% |
| 2009-09-28 | 9.46 | 9.58 | 8.60 | 8.68 | 61821 | 558836 | -0.74 | -7.86% |
| N 2009-09-25 | 9.35 | 9.64 | 9.35 | 9.42 | 35003 | 332256 | -0.22 | -2.28% |
| N 2009-09-24 | 9.60 | 9.95 | 9.20 | 9.64 | 60610 | 583637 | -0.06 | -0.62% |
| 2009-09-23 | 10.26 | 10.48 | 9.54 | 9.70 | 71093 | 708881 | -0.57 | -5.55% |
| 2009-09-22 | 10.40 | 10.88 | 10.26 | 10.27 | 78515 | 831260 | -0.22 | -2.10% |
| 2009-09-21 | 10.40 | 10.49 | 9.80 | 10.49 | 86384 | 876030 | -0.03 | -0.28% |
| 2009-09-18 | 11.35 | 11.46 | 10.41 | 10.52 | 124879 | 1377242 | -0.95 | -8.28% |
| 2009-09-17 | 11.49 | 11.67 | 11.31 | 11.47 | 136384 | 1562922 | -0.01 | -0.09% |
| 2009-09-16 | 11.01 | 11.80 | 11.00 | 11.48 | 191012 | 2180973 | 0.38 | 3.42% |
| 2009-09-15 | 10.99 | 11.44 | 10.71 | 11.10 | 153339 | 1697311 | 0.02 | 0.18% |
| 2009-09-14 | 11.14 | 11.42 | 10.90 | 11.08 | 157039 | 1750897 | -0.06 | -0.54% |
| 2009-09-11 | 10.39 | 11.68 | 10.35 | 11.14 | 217714 | 2433390 | 0.52 | 4.90% |
| 2009-09-10 | 11.00 | 11.00 | 10.38 | 10.62 | 146203 | 1565205 | -0.54 | -4.84% |
| 2009-09-09 | 10.98 | 11.59 | 10.87 | 11.16 | 190591 | 2150439 | 0.13 | 1.18% |
| N 2009-09-08 | 10.48 | 11.30 | 10.21 | 11.03 | 202454 | 2173377 | 0.28 | 2.60% |
| N 2009-09-07 | 10.33 | 11.18 | 10.10 | 10.75 | 276875 | 2937355 | 0.28 | 2.67% |
| 2009-09-04 | 9.35 | 10.47 | 9.28 | 10.47 | 291824 | 2843883 | 0.95 | 9.98% |
| N 2009-09-03 | 9.00 | 9.59 | 8.88 | 9.52 | 297374 | 2756266 | 0.29 | 3.14% |
| N 2009-09-02 | 9.23 | 9.23 | 9.23 | 9.23 | 8040 | 74209 | -1.02 | -9.95% |
| 2009-09-01 | 10.25 | 10.25 | 10.25 | 10.25 | 562 | 5760 | -1.14 | -10.01% |
| N 2009-08-31 | 11.39 | 11.39 | 11.39 | 11.39 | 1424 | 16219 | -1.26 | -9.96% |
| N 2009-07-28 | 11.51 | 12.65 | 11.29 | 12.65 | 238618 | 2933181 | 1.15 | 10.00% |
| 2009-07-27 | 10.70 | 11.50 | 10.58 | 11.50 | 187271 | 2111438 | 1.05 | 10.05% |
| N 2009-07-24 | 9.57 | 10.45 | 9.35 | 10.45 | 183760 | 1846749 | 0.95 | 10.00% |
| N 2009-07-23 | 9.38 | 10.08 | 9.37 | 9.50 | 171776 | 1652842 | 0.13 | 1.39% |
| N 2009-07-22 | 8.42 | 9.37 | 8.42 | 9.37 | 176522 | 1642970 | 0.85 | 9.98% |
| 2009-07-21 | 8.90 | 8.98 | 8.50 | 8.52 | 94956 | 823534 | -0.38 | -4.27% |
| 2009-07-20 | 8.59 | 8.98 | 8.59 | 8.90 | 126280 | 1114912 | 0.40 | 4.71% |
| 2009-07-17 | 8.28 | 8.60 | 8.21 | 8.50 | 107494 | 906708 | 0.20 | 2.41% |
| 2009-07-16 | 8.50 | 8.78 | 8.23 | 8.30 | 130375 | 1111572 | -0.16 | -1.89% |
| 2009-07-15 | 8.30 | 8.48 | 8.19 | 8.46 | 111161 | 926260 | 0.13 | 1.56% |
| 2009-07-14 | 8.07 | 8.40 | 8.05 | 8.33 | 116643 | 959736 | 0.26 | 3.22% |
| 2009-07-13 | 8.06 | 8.19 | 7.91 | 8.07 | 79005 | 635039 | -0.08 | -0.98% |
| 2009-07-10 | 8.04 | 8.34 | 7.95 | 8.15 | 108379 | 890117 | 0.05 | 0.62% |
| 2009-07-09 | 7.97 | 8.14 | 7.78 | 8.10 | 88091 | 696792 | 0.12 | 1.50% |
| 2009-07-08 | 7.90 | 8.07 | 7.78 | 7.98 | 77423 | 612617 | 0.09 | 1.14% |
| 2009-07-07 | 7.80 | 8.15 | 7.70 | 7.89 | 104080 | 828206 | 0.04 | 0.51% |
| 2009-07-06 | 8.05 | 8.14 | 7.82 | 7.85 | 115954 | 919237 | -0.26 | -3.21% |
| 2009-07-03 | 8.30 | 8.50 | 8.00 | 8.11 | 274177 | 2268294 | -0.07 | -0.86% |
| 2009-07-02 | 7.49 | 8.18 | 7.43 | 8.18 | 146604 | 1176441 | 0.74 | 9.95% |
| 2009-07-01 | 7.35 | 7.54 | 7.27 | 7.44 | 61128 | 453861 | -0.01 | -0.13% |
| 2009-06-30 | 7.35 | 7.53 | 7.23 | 7.45 | 79340 | 590059 | 0.10 | 1.36% |
| 2009-06-29 | 7.31 | 7.39 | 7.24 | 7.35 | 43320 | 316639 | 0.02 | 0.27% |
| N 2009-06-26 | 7.29 | 7.37 | 7.20 | 7.33 | 37433 | 272822 | 0.03 | 0.41% |
| N 2009-06-25 | 7.46 | 7.47 | 7.22 | 7.30 | 49521 | 362285 | -0.16 | -2.15% |
| 2009-06-24 | 7.28 | 7.51 | 7.21 | 7.46 | 56478 | 417477 | 0.25 | 3.47% |
| 2009-06-23 | 7.30 | 7.35 | 7.14 | 7.21 | 69727 | 503968 | -0.20 | -2.70% |
| 2009-06-22 | 7.49 | 7.65 | 7.38 | 7.41 | 51160 | 384196 | -0.10 | -1.33% |
| 2009-06-19 | 7.72 | 7.75 | 7.31 | 7.51 | 88144 | 660421 | -0.25 | -3.22% |
| 2009-06-18 | 7.69 | 7.88 | 7.63 | 7.76 | 72266 | 558503 | 0.01 | 0.13% |
| 2009-06-17 | 7.58 | 8.00 | 7.48 | 7.75 | 147068 | 1149775 | 0.14 | 1.84% |
| 2009-06-16 | 7.31 | 7.70 | 7.31 | 7.61 | 89671 | 679104 | 0.18 | 2.42% |
| 2009-06-15 | 7.38 | 7.43 | 7.11 | 7.43 | 45859 | 335077 | 0.00 | 0.00% |
| 2009-06-12 | 7.35 | 7.57 | 7.28 | 7.43 | 79509 | 589832 | 0.10 | 1.36% |
| 2009-06-11 | 7.59 | 7.59 | 7.31 | 7.33 | 91657 | 676504 | -0.24 | -3.17% |
| 2009-06-10 | 7.46 | 7.78 | 7.41 | 7.57 | 83820 | 640432 | 0.12 | 1.61% |
| 2009-06-09 | 7.55 | 7.70 | 7.22 | 7.45 | 83104 | 617389 | -0.13 | -1.72% |
| 2009-06-08 | 7.80 | 7.88 | 7.40 | 7.58 | 134126 | 1027783 | -0.22 | -2.82% |
| 2009-06-05 | 7.63 | 8.23 | 7.63 | 7.80 | 194310 | 1541224 | 0.17 | 2.23% |
| 2009-06-04 | 7.74 | 7.85 | 7.41 | 7.63 | 191911 | 1469783 | -0.35 | -4.39% |
| N 2009-06-03 | 7.58 | 8.30 | 7.51 | 7.98 | 300416 | 2398263 | 0.24 | 3.10% |
| 2009-06-02 | 7.80 | 7.95 | 7.46 | 7.74 | 337269 | 2592390 | 0.18 | 2.38% |
| 2009-06-01 | 6.99 | 7.56 | 6.88 | 7.56 | 218419 | 1605371 | 0.69 | 10.04% |
| 2009-05-27 | 6.83 | 6.93 | 6.77 | 6.87 | 50060 | 343819 | 0.05 | 0.73% |
| N 2009-05-26 | 6.85 | 6.94 | 6.71 | 6.82 | 50104 | 342401 | -0.02 | -0.29% |
| N 2009-05-25 | 6.83 | 6.95 | 6.68 | 6.84 | 66381 | 452866 | -0.18 | -2.56% |
