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 | 12.90 | 12.90 | 11.87 | 11.87 | 98071 | 1201673 | -1.32 | -10.01% |
| 2009-11-26 | 12.72 | 13.59 | 12.70 | 13.19 | 193964 | 2561691 | 0.39 | 3.05% |
| 2009-11-25 | 11.94 | 12.98 | 11.90 | 12.80 | 145607 | 1823244 | 0.74 | 6.14% |
| 2009-11-24 | 12.00 | 13.00 | 11.90 | 12.06 | 153369 | 1906677 | 0.06 | 0.50% |
| 2009-11-23 | 11.89 | 12.10 | 11.73 | 12.00 | 63266 | 754780 | 0.04 | 0.33% |
| 2009-11-20 | 12.00 | 12.57 | 11.90 | 11.96 | 108000 | 1314439 | -0.15 | -1.24% |
| 2009-11-19 | 11.49 | 12.64 | 11.49 | 12.11 | 137894 | 1676789 | 0.58 | 5.03% |
| 2009-11-18 | 11.47 | 11.63 | 11.31 | 11.53 | 60705 | 695303 | 0.04 | 0.35% |
| 2009-11-17 | 11.72 | 11.72 | 11.36 | 11.49 | 63003 | 724416 | -0.23 | -1.96% |
| 2009-11-16 | 11.65 | 11.95 | 11.46 | 11.72 | 105804 | 1236476 | 0.12 | 1.03% |
| 2009-11-13 | 11.30 | 11.65 | 11.26 | 11.60 | 76247 | 874485 | 0.01 | 0.09% |
| 2009-11-12 | 11.40 | 12.00 | 11.20 | 11.59 | 144761 | 1675366 | -0.01 | -0.09% |
| 2009-11-11 | 11.71 | 12.35 | 11.37 | 11.60 | 268147 | 3187436 | 0.35 | 3.11% |
| 2009-11-09 | 11.25 | 11.25 | 11.25 | 11.25 | 44784 | 503820 | 1.02 | 9.97% |
| 2009-11-06 | 9.98 | 10.45 | 9.85 | 10.23 | 97692 | 989530 | 0.32 | 3.23% |
| 2009-11-05 | 9.65 | 9.96 | 9.60 | 9.91 | 75176 | 738782 | 0.13 | 1.33% |
| 2009-11-04 | 9.50 | 10.17 | 9.45 | 9.78 | 115359 | 1133314 | 0.27 | 2.84% |
| 2009-11-03 | 9.50 | 9.66 | 9.40 | 9.51 | 92475 | 881268 | 0.10 | 1.06% |
| 2009-11-02 | 8.83 | 9.41 | 8.78 | 9.41 | 53347 | 489988 | 0.36 | 3.98% |
| 2009-10-30 | 9.00 | 9.14 | 8.81 | 9.05 | 41826 | 377099 | 0.27 | 3.08% |
| 2009-10-29 | 9.00 | 9.05 | 8.70 | 8.78 | 37356 | 330795 | -0.36 | -3.94% |
| 2009-10-28 | 9.00 | 9.29 | 8.93 | 9.14 | 43470 | 394937 | 0.28 | 3.16% |
| 2009-10-27 | 9.35 | 9.35 | 8.80 | 8.86 | 50777 | 460127 | -0.49 | -5.24% |
| 2009-10-26 | 9.18 | 9.59 | 9.18 | 9.35 | 48503 | 455283 | 0.09 | 0.97% |
| 2009-10-23 | 9.26 | 9.46 | 9.25 | 9.26 | 43960 | 410603 | 0.00 | 0.00% |
| 2009-10-22 | 9.28 | 9.39 | 9.11 | 9.26 | 38450 | 355532 | -0.12 | -1.28% |
| 2009-10-21 | 9.15 | 9.55 | 9.06 | 9.38 | 90017 | 838717 | 0.28 | 3.08% |
| 2009-10-20 | 9.17 | 9.18 | 8.87 | 9.10 | 53094 | 478919 | 0.01 | 0.11% |
| 2009-10-19 | 9.05 | 9.50 | 9.05 | 9.09 | 80438 | 737327 | 0.00 | 0.00% |
| 2009-10-16 | 9.16 | 9.16 | 8.77 | 9.09 | 49677 | 443468 | -0.01 | -0.11% |
| 2009-10-15 | 8.57 | 9.28 | 8.48 | 9.10 | 53742 | 473404 | 0.61 | 7.18% |
| 2009-10-14 | 8.35 | 8.66 | 8.29 | 8.49 | 33707 | 287193 | 0.14 | 1.68% |
| 2009-10-13 | 8.28 | 8.35 | 8.18 | 8.35 | 17167 | 141941 | 0.08 | 0.97% |
| 2009-10-12 | 8.19 | 8.38 | 8.07 | 8.27 | 28201 | 232748 | 0.09 | 1.10% |
| 2009-10-09 | 7.80 | 8.24 | 7.80 | 8.18 | 23945 | 194120 | 0.42 | 5.41% |
| 2009-09-30 | 8.07 | 8.07 | 7.75 | 7.76 | 16599 | 131339 | -0.13 | -1.65% |
| 2009-09-29 | 7.99 | 8.17 | 7.66 | 7.89 | 18267 | 144070 | -0.23 | -2.83% |
| 2009-09-28 | 8.57 | 8.68 | 7.96 | 8.12 | 23416 | 195388 | -0.38 | -4.47% |
| 2009-09-25 | 8.40 | 8.68 | 8.40 | 8.50 | 22346 | 190833 | -0.01 | -0.12% |
| 2009-09-24 | 8.75 | 8.75 | 8.22 | 8.51 | 26692 | 228012 | 0.00 | 0.00% |
| 2009-09-23 | 8.87 | 8.98 | 8.39 | 8.51 | 34310 | 299424 | -0.25 | -2.85% |
| 2009-09-22 | 9.30 | 9.35 | 8.74 | 8.76 | 37313 | 337239 | -0.52 | -5.60% |
| 2009-09-21 | 8.51 | 9.37 | 8.51 | 9.28 | 52588 | 471080 | 0.35 | 3.92% |
| 2009-09-18 | 9.32 | 9.81 | 8.72 | 8.93 | 73858 | 691339 | -0.33 | -3.56% |
| 2009-09-17 | 9.03 | 9.51 | 9.03 | 9.26 | 86757 | 803975 | 0.27 | 3.00% |
| 2009-09-16 | 8.74 | 9.16 | 8.70 | 8.99 | 73200 | 657204 | 0.31 | 3.57% |
| 2009-09-15 | 8.73 | 8.82 | 8.56 | 8.68 | 43482 | 378575 | -0.05 | -0.57% |
| 2009-09-14 | 8.33 | 8.97 | 8.25 | 8.73 | 62874 | 540121 | 0.43 | 5.18% |
| 2009-09-11 | 8.35 | 8.56 | 8.06 | 8.30 | 42496 | 356554 | 0.15 | 1.84% |
| 2009-09-10 | 8.30 | 8.36 | 8.10 | 8.15 | 38911 | 319883 | -0.25 | -2.98% |
| 2009-09-09 | 8.23 | 8.40 | 8.13 | 8.40 | 37701 | 312249 | 0.17 | 2.07% |
| 2009-09-08 | 8.03 | 8.30 | 8.00 | 8.23 | 30574 | 250719 | 0.09 | 1.11% |
| 2009-09-07 | 8.01 | 8.41 | 8.00 | 8.14 | 46758 | 384108 | 0.16 | 2.00% |
| 2009-09-04 | 7.77 | 8.15 | 7.74 | 7.98 | 44254 | 352677 | 0.21 | 2.70% |
| 2009-09-03 | 7.40 | 7.81 | 7.40 | 7.77 | 35369 | 270384 | 0.37 | 5.00% |
| 2009-09-02 | 7.32 | 7.52 | 7.20 | 7.40 | 24040 | 177219 | 0.08 | 1.09% |
| 2009-09-01 | 7.29 | 7.62 | 7.08 | 7.32 | 35033 | 259157 | -0.10 | -1.35% |
| 2009-08-31 | 8.00 | 8.03 | 7.42 | 7.42 | 59863 | 456656 | -0.82 | -9.95% |
| 2009-08-28 | 8.51 | 8.66 | 8.14 | 8.24 | 52572 | 435940 | -0.46 | -5.29% |
| 2009-08-27 | 8.57 | 8.95 | 8.40 | 8.70 | 112413 | 980069 | 0.14 | 1.64% |
| 2009-08-26 | 7.80 | 8.56 | 7.66 | 8.56 | 84212 | 692075 | 0.78 | 10.03% |
| 2009-08-25 | 8.22 | 8.22 | 7.58 | 7.78 | 41387 | 324509 | -0.47 | -5.70% |
| 2009-08-24 | 8.15 | 8.37 | 7.98 | 8.25 | 47602 | 390255 | 0.17 | 2.10% |
| 2009-08-21 | 7.80 | 8.14 | 7.70 | 8.08 | 50635 | 402270 | 0.20 | 2.54% |
| N 2009-08-20 | 7.61 | 7.97 | 7.57 | 7.88 | 49454 | 383993 | 0.17 | 2.21% |
| N 2009-08-19 | 8.22 | 8.22 | 7.45 | 7.71 | 39637 | 311121 | -0.48 | -5.86% |
| 2009-08-18 | 7.96 | 8.24 | 7.80 | 8.19 | 34036 | 273497 | 0.23 | 2.89% |
| 2009-08-17 | 8.41 | 8.48 | 7.86 | 7.96 | 46362 | 376040 | -0.55 | -6.46% |
| 2009-08-14 | 9.24 | 9.39 | 8.37 | 8.51 | 42988 | 378315 | -0.79 | -8.49% |
| 2009-08-13 | 9.65 | 9.78 | 9.00 | 9.30 | 54033 | 496996 | -0.30 | -3.12% |
| 2009-08-12 | 10.28 | 10.45 | 9.53 | 9.60 | 32205 | 320203 | -0.68 | -6.62% |
| 2009-08-11 | 10.25 | 10.50 | 10.06 | 10.28 | 21633 | 222002 | 0.12 | 1.18% |
| 2009-08-10 | 10.67 | 10.94 | 10.01 | 10.16 | 52689 | 549036 | -0.51 | -4.78% |
| 2009-08-07 | 10.86 | 11.25 | 10.53 | 10.67 | 80696 | 877297 | -0.19 | -1.75% |
| 2009-08-06 | 10.05 | 11.36 | 10.03 | 10.86 | 118965 | 1284751 | 0.46 | 4.42% |
| 2009-08-05 | 10.34 | 10.45 | 9.93 | 10.40 | 62880 | 644629 | 0.07 | 0.68% |
| 2009-08-04 | 9.91 | 10.46 | 9.60 | 10.33 | 85493 | 866484 | 0.46 | 4.66% |
| 2009-08-03 | 9.87 | 10.00 | 9.66 | 9.87 | 68578 | 673122 | -0.07 | -0.70% |
| 2009-07-31 | 9.54 | 10.10 | 9.41 | 9.94 | 71501 | 696308 | 0.41 | 4.30% |
| N 2009-07-30 | 9.81 | 10.10 | 9.28 | 9.53 | 73645 | 711854 | -0.26 | -2.66% |
| N 2009-07-29 | 10.90 | 11.05 | 9.79 | 9.79 | 141424 | 1441893 | -1.09 | -10.02% |
| N 2009-07-27 | 10.75 | 11.11 | 10.55 | 10.88 | 71312 | 770579 | -0.01 | -0.09% |
| 2009-07-24 | 10.32 | 11.20 | 10.13 | 10.89 | 122981 | 1323437 | 0.69 | 6.76% |
| 2009-07-23 | 10.10 | 10.35 | 10.00 | 10.20 | 49346 | 503511 | 0.09 | 0.89% |
| 2009-07-22 | 9.84 | 10.38 | 9.76 | 10.11 | 80320 | 811417 | 0.26 | 2.64% |
| 2009-07-21 | 10.01 | 10.40 | 9.53 | 9.85 | 145025 | 1444157 | -0.36 | -3.53% |
| 2009-07-20 | 9.30 | 10.21 | 9.30 | 10.21 | 181863 | 1839576 | 0.93 | 10.02% |
| 2009-07-17 | 9.30 | 9.50 | 9.14 | 9.28 | 57724 | 535792 | -0.09 | -0.96% |
| 2009-07-16 | 9.50 | 9.77 | 8.99 | 9.37 | 96328 | 897838 | -0.07 | -0.74% |
| 2009-07-15 | 9.05 | 9.60 | 8.92 | 9.44 | 75067 | 698255 | 0.38 | 4.19% |
| 2009-07-14 | 8.68 | 9.25 | 8.54 | 9.06 | 98215 | 872270 | 0.45 | 5.23% |
| 2009-07-13 | 8.50 | 8.85 | 8.50 | 8.61 | 85747 | 743449 | 0.07 | 0.82% |
| 2009-07-10 | 8.39 | 8.72 | 8.23 | 8.54 | 94222 | 793423 | 0.07 | 0.83% |
| 2009-07-09 | 8.30 | 8.85 | 8.20 | 8.47 | 106027 | 905642 | 0.14 | 1.68% |
| 2009-07-08 | 7.85 | 8.49 | 7.85 | 8.33 | 114783 | 954345 | 0.22 | 2.71% |
| 2009-07-07 | 7.71 | 8.56 | 7.51 | 8.11 | 133898 | 1072703 | 0.26 | 3.31% |
| 2009-07-06 | 7.75 | 8.42 | 7.75 | 7.85 | 177941 | 1442926 | 0.20 | 2.61% |
| 2009-07-03 | 7.35 | 7.67 | 7.18 | 7.65 | 123565 | 928902 | 0.30 | 4.08% |
| 2009-07-02 | 7.11 | 7.35 | 7.04 | 7.35 | 49563 | 354951 | 0.25 | 3.52% |
| 2009-07-01 | 7.07 | 7.16 | 7.06 | 7.10 | 30287 | 215124 | 0.03 | 0.42% |
| 2009-06-30 | 7.17 | 7.25 | 7.06 | 7.07 | 33756 | 240003 | -0.11 | -1.53% |
| 2009-06-29 | 7.35 | 7.35 | 7.16 | 7.18 | 40050 | 289246 | -0.16 | -2.18% |
| 2009-06-26 | 7.42 | 7.56 | 7.28 | 7.34 | 43785 | 323196 | -0.14 | -1.87% |
| 2009-06-25 | 7.23 | 7.50 | 7.15 | 7.48 | 80038 | 589690 | 0.29 | 4.03% |
| 2009-06-24 | 7.22 | 7.30 | 7.12 | 7.19 | 45093 | 323869 | -0.05 | -0.69% |
| 2009-06-23 | 7.28 | 7.42 | 7.22 | 7.24 | 43312 | 317636 | -0.08 | -1.09% |
| 2009-06-22 | 7.41 | 7.41 | 7.20 | 7.32 | 50367 | 366362 | 0.00 | 0.00% |
| 2009-06-19 | 7.50 | 7.52 | 7.24 | 7.32 | 72136 | 531350 | -0.20 | -2.66% |
| 2009-06-18 | 7.56 | 7.79 | 7.35 | 7.52 | 120321 | 905150 | -0.06 | -0.79% |
| 2009-06-17 | 7.26 | 7.66 | 7.26 | 7.58 | 170635 | 1285723 | 0.33 | 4.55% |
| 2009-06-16 | 6.95 | 7.27 | 6.83 | 7.25 | 95165 | 678196 | 0.27 | 3.87% |
| 2009-06-15 | 6.80 | 7.00 | 6.71 | 6.98 | 43679 | 298234 | 0.18 | 2.65% |
| 2009-06-12 | 7.18 | 7.28 | 6.70 | 6.80 | 71430 | 503855 | -0.40 | -5.56% |
| 2009-06-11 | 6.98 | 7.30 | 6.91 | 7.20 | 120597 | 866973 | 0.23 | 3.30% |
| 2009-06-10 | 6.85 | 7.05 | 6.76 | 6.97 | 58844 | 408059 | 0.13 | 1.90% |
| 2009-06-09 | 6.85 | 6.89 | 6.63 | 6.84 | 29627 | 200895 | 0.00 | 0.00% |
| 2009-06-08 | 6.70 | 6.84 | 6.68 | 6.84 | 25158 | 170210 | 0.11 | 1.63% |
| 2009-06-05 | 6.85 | 6.86 | 6.70 | 6.73 | 38581 | 261057 | -0.15 | -2.18% |
| 2009-06-04 | 7.01 | 7.06 | 6.74 | 6.88 | 48560 | 334296 | -0.16 | -2.27% |
| 2009-06-03 | 6.92 | 7.15 | 6.90 | 7.04 | 72945 | 513507 | 0.12 | 1.73% |
| 2009-06-02 | 6.85 | 7.00 | 6.78 | 6.92 | 58318 | 403900 | 0.07 | 1.02% |
| 2009-06-01 | 6.85 | 6.91 | 6.73 | 6.85 | 39874 | 271919 | 0.05 | 0.73% |
