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 | 10.42 | 10.85 | 10.00 | 10.24 | 94678 | 978285 | -0.37 | -3.49% |
| 2009-11-26 | 11.66 | 11.90 | 10.52 | 10.61 | 114028 | 1284606 | -1.01 | -8.69% |
| 2009-11-25 | 10.90 | 11.69 | 10.83 | 11.62 | 98013 | 1105706 | 0.62 | 5.64% |
| 2009-11-24 | 11.50 | 11.96 | 10.75 | 11.00 | 118444 | 1369716 | -0.50 | -4.35% |
| 2009-11-23 | 11.20 | 11.55 | 11.18 | 11.50 | 107744 | 1230949 | 0.37 | 3.32% |
| 2009-11-20 | 11.07 | 11.46 | 10.99 | 11.13 | 72074 | 813288 | 0.06 | 0.54% |
| 2009-11-19 | 10.91 | 11.20 | 10.86 | 11.07 | 83100 | 917818 | 0.16 | 1.47% |
| 2009-11-18 | 10.68 | 11.03 | 10.52 | 10.91 | 105359 | 1143253 | 0.21 | 1.96% |
| 2009-11-17 | 10.68 | 10.73 | 10.39 | 10.70 | 70747 | 747186 | 0.01 | 0.09% |
| 2009-11-16 | 10.37 | 10.82 | 10.37 | 10.69 | 83692 | 889765 | 0.34 | 3.29% |
| 2009-11-13 | 10.30 | 10.38 | 10.04 | 10.35 | 63319 | 644323 | -0.01 | -0.10% |
| 2009-11-12 | 10.49 | 10.56 | 10.28 | 10.36 | 63543 | 660346 | -0.13 | -1.24% |
| 2009-11-11 | 10.19 | 10.56 | 10.08 | 10.49 | 98481 | 1022636 | 0.30 | 2.94% |
| 2009-11-10 | 10.23 | 10.29 | 10.04 | 10.19 | 52939 | 536165 | -0.01 | -0.10% |
| 2009-11-09 | 10.12 | 10.47 | 9.93 | 10.20 | 78237 | 797198 | 0.05 | 0.49% |
| 2009-11-06 | 9.92 | 10.20 | 9.81 | 10.15 | 118954 | 1195570 | 0.33 | 3.36% |
| 2009-11-05 | 9.75 | 9.87 | 9.63 | 9.82 | 52118 | 508873 | 0.04 | 0.41% |
| 2009-11-04 | 9.85 | 10.15 | 9.74 | 9.78 | 94677 | 935151 | 0.17 | 1.77% |
| 2009-11-03 | 9.45 | 9.76 | 9.37 | 9.61 | 49470 | 474910 | 0.20 | 2.12% |
| 2009-11-02 | 9.01 | 9.46 | 8.92 | 9.41 | 53944 | 500394 | 0.20 | 2.17% |
| 2009-10-30 | 9.38 | 9.60 | 9.19 | 9.21 | 45528 | 426667 | 0.03 | 0.33% |
| 2009-10-29 | 9.22 | 9.35 | 9.14 | 9.18 | 34215 | 315854 | -0.19 | -2.03% |
| 2009-10-28 | 9.39 | 9.56 | 9.13 | 9.37 | 70865 | 659022 | 0.01 | 0.11% |
| 2009-10-27 | 9.86 | 9.87 | 9.32 | 9.36 | 68523 | 656796 | -0.51 | -5.17% |
| 2009-10-26 | 9.71 | 9.96 | 9.65 | 9.87 | 95208 | 935949 | 0.17 | 1.75% |
| 2009-10-23 | 9.68 | 9.90 | 9.58 | 9.70 | 118873 | 1153392 | 0.02 | 0.21% |
| 2009-10-22 | 9.66 | 9.97 | 9.61 | 9.68 | 141409 | 1387654 | -0.10 | -1.02% |
| 2009-10-21 | 9.30 | 9.99 | 9.26 | 9.78 | 280122 | 2716789 | 0.38 | 4.04% |
| 2009-10-20 | 8.83 | 9.54 | 8.83 | 9.40 | 93820 | 859827 | 0.57 | 6.46% |
| 2009-10-19 | 8.65 | 8.88 | 8.61 | 8.83 | 59990 | 525087 | 0.14 | 1.61% |
| 2009-10-16 | 9.00 | 9.03 | 8.58 | 8.69 | 69471 | 604492 | -0.26 | -2.90% |
| 2009-10-15 | 9.02 | 9.15 | 8.88 | 8.95 | 22635 | 203259 | 0.00 | 0.00% |
| 2009-10-14 | 8.99 | 9.11 | 8.82 | 8.95 | 35620 | 320674 | -0.03 | -0.33% |
| 2009-10-13 | 8.87 | 8.98 | 8.80 | 8.98 | 24117 | 214883 | 0.16 | 1.81% |
| 2009-10-12 | 8.84 | 8.90 | 8.74 | 8.83 | 21635 | 190769 | 0.00 | 0.00% |
| 2009-10-09 | 8.60 | 8.85 | 8.52 | 8.83 | 23792 | 208181 | 0.40 | 4.75% |
| 2009-09-30 | 8.44 | 8.68 | 8.40 | 8.43 | 12628 | 107772 | 0.04 | 0.48% |
| 2009-09-29 | 8.43 | 8.50 | 8.20 | 8.39 | 17416 | 145428 | -0.03 | -0.36% |
| 2009-09-28 | 8.70 | 8.82 | 8.42 | 8.42 | 18118 | 156463 | -0.24 | -2.77% |
| 2009-09-25 | 8.96 | 8.96 | 8.62 | 8.66 | 15772 | 138668 | -0.04 | -0.46% |
| 2009-09-24 | 8.72 | 8.91 | 8.51 | 8.70 | 23821 | 207453 | -0.15 | -1.70% |
| N 2009-09-23 | 9.28 | 9.40 | 8.82 | 8.85 | 32782 | 297984 | -0.43 | -4.63% |
| N 2009-09-22 | 9.36 | 9.66 | 9.28 | 9.28 | 40163 | 378780 | -0.21 | -2.21% |
| 2009-09-21 | 9.23 | 9.55 | 9.13 | 9.49 | 36333 | 338337 | -0.20 | -2.06% |
| N 2009-09-17 | 9.68 | 9.84 | 9.58 | 9.69 | 58110 | 564708 | -0.04 | -0.41% |
| 2009-09-16 | 9.40 | 9.88 | 9.12 | 9.73 | 97769 | 926750 | 0.22 | 2.31% |
| 2009-09-15 | 9.55 | 9.68 | 9.50 | 9.51 | 56382 | 539387 | -0.06 | -0.63% |
| 2009-09-14 | 9.55 | 9.68 | 9.47 | 9.57 | 53239 | 508828 | -0.02 | -0.21% |
| 2009-09-11 | 9.16 | 9.76 | 9.11 | 9.59 | 90682 | 857852 | 0.43 | 4.69% |
| 2009-09-10 | 9.30 | 9.41 | 9.07 | 9.16 | 53396 | 493537 | -0.26 | -2.76% |
| N 2009-09-09 | 9.30 | 9.59 | 9.24 | 9.42 | 140708 | 1319811 | 0.38 | 4.20% |
| 2009-09-08 | 8.65 | 9.05 | 8.55 | 9.04 | 52310 | 464287 | 0.30 | 3.43% |
| 2009-09-07 | 8.76 | 9.05 | 8.61 | 8.74 | 47401 | 417647 | -0.11 | -1.24% |
| N 2009-09-04 | 8.39 | 8.89 | 8.29 | 8.85 | 51857 | 445485 | 0.35 | 4.12% |
| N 2009-09-03 | 8.09 | 8.53 | 8.06 | 8.50 | 39826 | 333038 | 0.36 | 4.42% |
| 2009-09-02 | 8.23 | 8.34 | 7.90 | 8.14 | 35320 | 286393 | -0.09 | -1.09% |
| 2009-09-01 | 8.05 | 8.43 | 8.05 | 8.23 | 27515 | 228629 | 0.03 | 0.37% |
| 2009-08-31 | 9.00 | 9.00 | 8.19 | 8.20 | 36095 | 308295 | -0.83 | -9.19% |
| 2009-08-28 | 9.15 | 9.16 | 8.81 | 9.03 | 53333 | 477561 | -0.19 | -2.06% |
| N 2009-08-27 | 8.86 | 9.35 | 8.80 | 9.22 | 134084 | 1211365 | 0.36 | 4.06% |
| N 2009-08-26 | 7.98 | 8.86 | 7.81 | 8.86 | 140113 | 1214953 | 0.81 | 10.06% |
| N 2009-08-25 | 8.40 | 8.40 | 7.74 | 8.05 | 107410 | 856986 | -0.47 | -5.52% |
| N 2009-08-24 | 8.28 | 8.59 | 8.20 | 8.52 | 48148 | 404700 | 0.30 | 3.65% |
| 2009-08-21 | 7.99 | 8.28 | 7.89 | 8.22 | 34275 | 279251 | 0.25 | 3.14% |
| 2009-08-20 | 7.70 | 8.05 | 7.67 | 7.97 | 36527 | 287059 | 0.24 | 3.10% |
| 2009-08-19 | 8.18 | 8.29 | 7.64 | 7.73 | 39491 | 315785 | -0.42 | -5.15% |
| 2009-08-18 | 8.03 | 8.28 | 7.79 | 8.15 | 56936 | 457454 | -0.03 | -0.37% |
| 2009-08-17 | 8.38 | 8.58 | 8.18 | 8.18 | 53597 | 447676 | -0.42 | -4.88% |
| 2009-08-14 | 9.10 | 9.25 | 8.60 | 8.60 | 55901 | 501399 | -0.50 | -5.50% |
| 2009-08-13 | 9.20 | 9.30 | 8.98 | 9.10 | 44504 | 405072 | -0.10 | -1.09% |
| 2009-08-12 | 9.60 | 9.69 | 9.16 | 9.20 | 60412 | 569756 | -0.40 | -4.17% |
| 2009-08-11 | 9.57 | 9.79 | 9.41 | 9.60 | 51656 | 496617 | 0.00 | 0.00% |
| 2009-08-10 | 9.47 | 9.82 | 9.46 | 9.60 | 78194 | 754265 | 0.16 | 1.70% |
| N 2009-08-07 | 10.05 | 10.13 | 9.40 | 9.44 | 161823 | 1558653 | -0.57 | -5.69% |
| 2009-08-06 | 10.48 | 10.48 | 10.00 | 10.01 | 107646 | 1089209 | -0.54 | -5.12% |
| N 2009-08-05 | 10.40 | 10.82 | 10.21 | 10.55 | 153360 | 1614395 | 0.15 | 1.44% |
| N 2009-08-04 | 10.12 | 10.48 | 9.96 | 10.40 | 146339 | 1502619 | 0.32 | 3.17% |
| 2009-08-03 | 9.97 | 10.40 | 9.95 | 10.08 | 178384 | 1819505 | 0.19 | 1.92% |
| 2009-07-31 | 9.38 | 10.13 | 9.38 | 9.89 | 211070 | 2066386 | 0.54 | 5.78% |
| 2009-07-30 | 9.15 | 9.48 | 9.15 | 9.35 | 119518 | 1110281 | 0.20 | 2.19% |
| 2009-07-29 | 9.56 | 9.90 | 8.91 | 9.15 | 180399 | 1720176 | -0.40 | -4.19% |
| 2009-07-28 | 9.32 | 9.79 | 9.10 | 9.55 | 183532 | 1729037 | 0.23 | 2.47% |
| 2009-07-27 | 9.01 | 9.42 | 8.97 | 9.32 | 131986 | 1218144 | 0.28 | 3.10% |
| 2009-07-24 | 9.19 | 9.24 | 8.90 | 9.04 | 107707 | 977560 | -0.11 | -1.20% |
| 2009-07-23 | 9.15 | 9.31 | 9.00 | 9.15 | 100093 | 915806 | 0.01 | 0.11% |
| 2009-07-22 | 9.13 | 9.27 | 9.08 | 9.14 | 53903 | 493624 | -0.01 | -0.11% |
| 2009-07-21 | 9.42 | 9.42 | 9.15 | 9.15 | 73468 | 678189 | -0.31 | -3.28% |
| 2009-07-20 | 9.15 | 9.60 | 9.01 | 9.46 | 170659 | 1573888 | 0.40 | 4.42% |
| 2009-07-17 | 9.16 | 9.27 | 8.99 | 9.06 | 103352 | 939538 | -0.07 | -0.77% |
| 2009-07-16 | 9.56 | 9.65 | 9.11 | 9.13 | 142144 | 1319432 | -0.44 | -4.60% |
| N 2009-07-15 | 9.50 | 9.75 | 9.35 | 9.57 | 109735 | 1042098 | -0.08 | -0.83% |
| 2009-07-14 | 9.52 | 9.94 | 9.45 | 9.65 | 146405 | 1419774 | 0.13 | 1.37% |
| 2009-07-13 | 9.08 | 9.70 | 9.00 | 9.52 | 161707 | 1532568 | 0.41 | 4.50% |
| 2009-07-10 | 8.94 | 9.13 | 8.82 | 9.11 | 146273 | 1313875 | 0.21 | 2.36% |
| 2009-07-09 | 8.76 | 8.92 | 8.71 | 8.90 | 175794 | 1553416 | 0.18 | 2.06% |
| 2009-07-08 | 8.58 | 8.80 | 8.51 | 8.72 | 144695 | 1252460 | 0.08 | 0.93% |
| 2009-07-07 | 8.58 | 8.67 | 8.46 | 8.64 | 117472 | 1006592 | -0.06 | -0.69% |
| 2009-07-06 | 8.27 | 8.85 | 8.25 | 8.70 | 158359 | 1356290 | 0.48 | 5.84% |
| 2009-07-03 | 8.28 | 8.34 | 8.19 | 8.22 | 83324 | 685939 | -0.15 | -1.79% |
| 2009-07-02 | 8.47 | 8.47 | 8.27 | 8.37 | 58259 | 485169 | -0.05 | -0.59% |
| 2009-07-01 | 8.28 | 8.52 | 8.26 | 8.42 | 66075 | 555617 | 0.12 | 1.45% |
| 2009-06-30 | 8.57 | 8.60 | 8.27 | 8.30 | 54674 | 459166 | -0.24 | -2.81% |
| 2009-06-29 | 8.52 | 8.74 | 8.42 | 8.54 | 43503 | 372470 | 0.03 | 0.35% |
| 2009-06-26 | 8.65 | 8.74 | 8.48 | 8.51 | 46659 | 400108 | -0.09 | -1.05% |
| 2009-06-25 | 8.83 | 8.90 | 8.55 | 8.60 | 78432 | 679540 | -0.23 | -2.60% |
| N 2009-06-24 | 8.98 | 8.99 | 8.65 | 8.83 | 128916 | 1129512 | -0.07 | -0.79% |
| 2009-06-23 | 8.53 | 8.95 | 8.48 | 8.90 | 120461 | 1062197 | 0.24 | 2.77% |
| 2009-06-22 | 8.53 | 8.88 | 8.53 | 8.66 | 112118 | 976388 | 0.24 | 2.85% |
| 2009-06-19 | 8.41 | 8.58 | 8.36 | 8.42 | 60522 | 512256 | -0.01 | -0.12% |
| 2009-06-18 | 8.51 | 8.55 | 8.40 | 8.43 | 56953 | 481391 | -0.04 | -0.47% |
| 2009-06-17 | 8.46 | 8.55 | 8.33 | 8.47 | 53105 | 448208 | 0.02 | 0.24% |
| 2009-06-16 | 8.30 | 8.50 | 8.28 | 8.45 | 92845 | 782597 | 0.15 | 1.81% |
| 2009-06-15 | 8.14 | 8.34 | 8.01 | 8.30 | 56732 | 463917 | 0.16 | 1.97% |
| 2009-06-12 | 8.20 | 8.35 | 8.07 | 8.14 | 34181 | 281089 | -0.10 | -1.21% |
| 2009-06-11 | 8.49 | 8.49 | 8.18 | 8.24 | 55427 | 461104 | -0.23 | -2.71% |
| 2009-06-10 | 8.19 | 8.48 | 8.13 | 8.47 | 62245 | 516283 | 0.27 | 3.29% |
| 2009-06-09 | 8.23 | 8.24 | 7.85 | 8.20 | 57815 | 465899 | 0.01 | 0.12% |
| 2009-06-08 | 8.19 | 8.32 | 8.12 | 8.19 | 55005 | 451305 | -0.02 | -0.24% |
| N 2009-06-05 | 8.47 | 8.50 | 8.16 | 8.21 | 86454 | 717301 | -0.24 | -2.84% |
| 2009-06-04 | 8.65 | 8.65 | 8.32 | 8.45 | 117209 | 987835 | -0.16 | -1.86% |
| 2009-06-03 | 8.62 | 8.92 | 8.53 | 8.61 | 105674 | 924272 | -0.01 | -0.12% |
| 2009-06-02 | 8.50 | 8.77 | 8.46 | 8.62 | 63900 | 551115 | 0.13 | 1.53% |
| 2009-06-01 | 8.54 | 8.58 | 8.38 | 8.49 | 68918 | 582886 | 0.03 | 0.35% |
