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 | 10.28 | 10.53 | 10.13 | 10.19 | 81730 | 841970 | -0.19 | -1.83% |
| 2009-11-26 | 10.77 | 10.95 | 10.36 | 10.38 | 129758 | 1388681 | -0.33 | -3.08% |
| 2009-11-25 | 10.33 | 10.73 | 10.26 | 10.71 | 104304 | 1098305 | 0.38 | 3.68% |
| 2009-11-24 | 11.06 | 11.13 | 10.26 | 10.33 | 140294 | 1502911 | -0.73 | -6.60% |
| 2009-11-23 | 10.85 | 11.08 | 10.75 | 11.06 | 121762 | 1324095 | 0.20 | 1.84% |
| 2009-11-20 | 10.89 | 11.00 | 10.72 | 10.86 | 79980 | 868892 | -0.04 | -0.37% |
| 2009-11-19 | 10.63 | 10.94 | 10.63 | 10.90 | 110503 | 1196869 | 0.21 | 1.96% |
| 2009-11-18 | 10.75 | 10.75 | 10.52 | 10.69 | 70422 | 749037 | -0.03 | -0.28% |
| 2009-11-17 | 10.61 | 10.79 | 10.58 | 10.72 | 91216 | 974943 | 0.14 | 1.32% |
| 2009-11-16 | 10.40 | 10.73 | 10.39 | 10.58 | 122031 | 1290569 | 0.31 | 3.02% |
| 2009-11-13 | 10.11 | 10.27 | 9.99 | 10.27 | 75852 | 771105 | 0.14 | 1.38% |
| 2009-11-12 | 10.10 | 10.25 | 10.04 | 10.13 | 67492 | 686865 | 0.10 | 1.00% |
| 2009-11-11 | 10.07 | 10.11 | 9.93 | 10.03 | 54288 | 543778 | -0.07 | -0.69% |
| 2009-11-10 | 10.25 | 10.28 | 10.05 | 10.10 | 57230 | 579758 | -0.07 | -0.69% |
| 2009-11-09 | 10.08 | 10.30 | 10.01 | 10.17 | 81307 | 827854 | 0.06 | 0.59% |
| 2009-11-06 | 10.05 | 10.32 | 10.04 | 10.11 | 89214 | 905436 | 0.07 | 0.70% |
| 2009-11-05 | 10.08 | 10.12 | 9.88 | 10.04 | 69868 | 698746 | -0.03 | -0.30% |
| 2009-11-04 | 9.84 | 10.16 | 9.72 | 10.07 | 110212 | 1102892 | 0.21 | 2.13% |
| 2009-11-03 | 9.59 | 9.91 | 9.55 | 9.86 | 74623 | 730070 | 0.27 | 2.81% |
| 2009-11-02 | 9.24 | 9.60 | 9.16 | 9.59 | 51960 | 490446 | 0.23 | 2.46% |
| 2009-10-30 | 9.34 | 9.53 | 9.34 | 9.36 | 34120 | 321679 | 0.08 | 0.86% |
| 2009-10-29 | 9.26 | 9.43 | 9.20 | 9.28 | 40015 | 372257 | -0.13 | -1.38% |
| 2009-10-28 | 9.38 | 9.49 | 9.18 | 9.41 | 46310 | 432589 | -0.02 | -0.21% |
| 2009-10-27 | 9.81 | 9.82 | 9.41 | 9.43 | 76351 | 730461 | -0.50 | -5.04% |
| 2009-10-26 | 9.88 | 9.97 | 9.76 | 9.93 | 45124 | 445457 | 0.05 | 0.51% |
| 2009-10-23 | 9.72 | 9.95 | 9.72 | 9.88 | 64776 | 639793 | 0.14 | 1.44% |
| 2009-10-22 | 9.75 | 9.82 | 9.63 | 9.74 | 47921 | 465620 | -0.05 | -0.51% |
| 2009-10-21 | 9.88 | 9.96 | 9.77 | 9.79 | 65246 | 642847 | -0.11 | -1.11% |
| 2009-10-20 | 9.76 | 9.95 | 9.71 | 9.90 | 69024 | 677709 | 0.15 | 1.54% |
| 2009-10-19 | 9.55 | 9.75 | 9.47 | 9.75 | 46460 | 447660 | 0.21 | 2.20% |
| 2009-10-16 | 9.59 | 9.65 | 9.40 | 9.54 | 35071 | 333344 | -0.01 | -0.10% |
| 2009-10-15 | 9.57 | 9.74 | 9.48 | 9.55 | 53965 | 518774 | 0.04 | 0.42% |
| 2009-10-14 | 9.46 | 9.66 | 9.45 | 9.51 | 46242 | 442007 | 0.02 | 0.21% |
| 2009-10-13 | 9.33 | 9.49 | 9.33 | 9.49 | 33106 | 312308 | 0.09 | 0.96% |
| 2009-10-12 | 9.44 | 9.53 | 9.28 | 9.40 | 32335 | 304066 | -0.03 | -0.32% |
| 2009-10-09 | 9.28 | 9.47 | 9.13 | 9.43 | 34064 | 318987 | 0.34 | 3.74% |
| 2009-09-30 | 8.93 | 9.13 | 8.93 | 9.09 | 24643 | 222648 | 0.16 | 1.79% |
| 2009-09-29 | 9.03 | 9.14 | 8.82 | 8.93 | 31497 | 282637 | -0.09 | -1.00% |
| 2009-09-28 | 9.38 | 9.49 | 8.97 | 9.02 | 37320 | 344188 | -0.30 | -3.22% |
| 2009-09-25 | 9.45 | 9.49 | 9.26 | 9.32 | 24305 | 228249 | -0.15 | -1.58% |
| 2009-09-24 | 9.43 | 9.60 | 9.20 | 9.47 | 35915 | 338060 | 0.02 | 0.21% |
| 2009-09-23 | 9.73 | 9.73 | 9.30 | 9.45 | 45506 | 432415 | -0.18 | -1.87% |
| 2009-09-22 | 9.84 | 10.05 | 9.61 | 9.63 | 59397 | 586084 | -0.25 | -2.53% |
| 2009-09-21 | 9.81 | 9.92 | 9.40 | 9.88 | 56449 | 546492 | -0.07 | -0.70% |
| 2009-09-18 | 10.40 | 10.48 | 9.78 | 9.95 | 90095 | 916854 | -0.42 | -4.05% |
| 2009-09-17 | 9.97 | 10.37 | 9.95 | 10.37 | 100541 | 1030797 | 0.42 | 4.22% |
| 2009-09-16 | 10.11 | 10.12 | 9.81 | 9.95 | 71559 | 712501 | -0.19 | -1.87% |
| 2009-09-15 | 10.10 | 10.14 | 9.90 | 10.14 | 76591 | 769293 | 0.06 | 0.59% |
| 2009-09-14 | 9.84 | 10.17 | 9.81 | 10.08 | 76446 | 766766 | 0.23 | 2.33% |
| 2009-09-11 | 9.67 | 9.88 | 9.63 | 9.85 | 60442 | 592593 | 0.15 | 1.55% |
| 2009-09-10 | 9.66 | 9.85 | 9.58 | 9.70 | 60197 | 585273 | 0.02 | 0.21% |
| N 2009-09-09 | 9.68 | 9.75 | 9.49 | 9.68 | 55863 | 537657 | 0.00 | 0.00% |
| 2009-09-08 | 9.50 | 9.72 | 9.34 | 9.68 | 54007 | 516908 | 0.14 | 1.47% |
| 2009-09-07 | 9.55 | 9.68 | 9.50 | 9.54 | 57195 | 548306 | 0.02 | 0.21% |
| 2009-09-04 | 9.44 | 9.65 | 9.38 | 9.52 | 63952 | 608889 | 0.07 | 0.74% |
| 2009-09-03 | 9.08 | 9.54 | 9.05 | 9.45 | 60291 | 561040 | 0.40 | 4.42% |
| 2009-09-02 | 9.00 | 9.13 | 8.90 | 9.05 | 32112 | 289427 | 0.06 | 0.67% |
| 2009-09-01 | 8.93 | 9.20 | 8.90 | 8.99 | 37608 | 340693 | -0.04 | -0.44% |
| 2009-08-31 | 9.70 | 9.70 | 9.01 | 9.03 | 62172 | 576893 | -0.79 | -8.04% |
| 2009-08-28 | 10.01 | 10.15 | 9.70 | 9.82 | 57712 | 568542 | -0.27 | -2.68% |
| 2009-08-27 | 9.99 | 10.23 | 9.89 | 10.09 | 89672 | 903355 | 0.16 | 1.61% |
| 2009-08-26 | 9.50 | 10.04 | 9.46 | 9.93 | 71404 | 700149 | 0.39 | 4.09% |
| 2009-08-25 | 9.94 | 9.94 | 9.30 | 9.54 | 86578 | 826626 | -0.46 | -4.60% |
| 2009-08-24 | 9.96 | 10.13 | 9.76 | 10.00 | 86032 | 855927 | 0.09 | 0.91% |
| 2009-08-21 | 9.68 | 9.94 | 9.58 | 9.91 | 66687 | 654777 | 0.19 | 1.96% |
| 2009-08-20 | 9.29 | 9.80 | 9.25 | 9.72 | 70775 | 676403 | 0.34 | 3.62% |
| 2009-08-19 | 10.14 | 10.20 | 9.20 | 9.38 | 87472 | 852507 | -0.75 | -7.40% |
| N 2009-08-18 | 9.84 | 10.25 | 9.77 | 10.13 | 56570 | 568829 | 0.27 | 2.74% |
| 2009-08-17 | 10.43 | 10.56 | 9.84 | 9.86 | 91607 | 930797 | -0.78 | -7.33% |
| N 2009-08-14 | 11.35 | 11.36 | 10.41 | 10.64 | 103117 | 1127661 | -0.75 | -6.58% |
| 2009-08-13 | 11.31 | 11.49 | 11.15 | 11.39 | 62195 | 704087 | 0.09 | 0.80% |
| 2009-08-12 | 12.05 | 12.05 | 11.22 | 11.30 | 83855 | 970973 | -0.79 | -6.53% |
| 2009-08-11 | 12.16 | 12.16 | 11.88 | 12.09 | 50948 | 613203 | 0.08 | 0.67% |
| 2009-08-10 | 12.10 | 12.27 | 11.76 | 12.01 | 83522 | 1003500 | 0.06 | 0.50% |
| 2009-08-07 | 12.15 | 12.58 | 11.83 | 11.95 | 125860 | 1547585 | -0.28 | -2.29% |
| 2009-08-06 | 12.63 | 12.63 | 12.09 | 12.23 | 113769 | 1399969 | -0.41 | -3.24% |
| 2009-08-05 | 12.98 | 12.98 | 12.41 | 12.64 | 148457 | 1881914 | -0.41 | -3.14% |
| 2009-08-04 | 12.95 | 13.49 | 12.81 | 13.05 | 245744 | 3237326 | 0.10 | 0.77% |
| 2009-08-03 | 12.28 | 13.08 | 12.16 | 12.95 | 216586 | 2758275 | 0.79 | 6.50% |
| 2009-07-31 | 11.66 | 12.21 | 11.66 | 12.16 | 125206 | 1504116 | 0.49 | 4.20% |
| 2009-07-30 | 11.85 | 11.98 | 11.23 | 11.67 | 129300 | 1493729 | 0.05 | 0.43% |
| 2009-07-29 | 12.62 | 12.75 | 11.37 | 11.62 | 184637 | 2234662 | -1.01 | -8.00% |
| 2009-07-28 | 12.88 | 12.89 | 12.41 | 12.63 | 138580 | 1748176 | -0.25 | -1.94% |
| 2009-07-27 | 12.76 | 13.13 | 12.58 | 12.88 | 171369 | 2201844 | 0.17 | 1.34% |
| 2009-07-24 | 12.60 | 13.10 | 12.30 | 12.71 | 211061 | 2682170 | -0.01 | -0.08% |
| N 2009-07-23 | 12.66 | 12.79 | 12.39 | 12.72 | 340895 | 4313344 | 0.03 | 0.24% |
| 2009-07-22 | 11.51 | 12.69 | 11.50 | 12.69 | 443463 | 5518139 | 1.15 | 9.96% |
| 2009-07-21 | 12.08 | 12.27 | 11.49 | 11.54 | 171149 | 2028671 | -0.50 | -4.15% |
| 2009-07-20 | 11.72 | 12.06 | 11.68 | 12.04 | 171942 | 2049694 | 0.30 | 2.56% |
| N 2009-07-17 | 11.63 | 11.88 | 11.55 | 11.74 | 142023 | 1664558 | 0.21 | 1.82% |
| N 2009-07-16 | 11.57 | 11.85 | 11.43 | 11.53 | 166052 | 1938696 | 0.03 | 0.26% |
| 2009-07-15 | 11.65 | 11.68 | 11.42 | 11.50 | 132976 | 1534094 | 0.00 | 0.00% |
| 2009-07-14 | 11.49 | 11.59 | 11.35 | 11.50 | 138635 | 1587198 | 0.04 | 0.35% |
| 2009-07-13 | 11.25 | 11.76 | 11.20 | 11.46 | 223206 | 2575116 | 0.17 | 1.51% |
| 2009-07-10 | 11.13 | 11.56 | 11.12 | 11.29 | 225813 | 2559220 | 0.19 | 1.71% |
| 2009-07-09 | 10.90 | 11.13 | 10.89 | 11.10 | 130813 | 1441002 | 0.18 | 1.65% |
| 2009-07-08 | 10.71 | 10.94 | 10.67 | 10.92 | 91721 | 995192 | 0.15 | 1.39% |
| 2009-07-07 | 10.83 | 10.95 | 10.72 | 10.77 | 96893 | 1049680 | -0.11 | -1.01% |
| 2009-07-06 | 10.68 | 10.99 | 10.53 | 10.88 | 146414 | 1576406 | 0.20 | 1.87% |
| 2009-07-03 | 10.75 | 10.80 | 10.52 | 10.68 | 84504 | 900986 | -0.12 | -1.11% |
| 2009-07-02 | 10.67 | 10.82 | 10.63 | 10.80 | 80587 | 862903 | 0.15 | 1.41% |
| 2009-07-01 | 10.65 | 10.75 | 10.60 | 10.65 | 93941 | 1000460 | 0.02 | 0.19% |
| 2009-06-30 | 11.07 | 11.07 | 10.61 | 10.63 | 99754 | 1077323 | -0.50 | -4.49% |
| 2009-06-29 | 11.23 | 11.30 | 11.06 | 11.13 | 85340 | 950155 | -0.10 | -0.89% |
| 2009-06-26 | 11.15 | 11.26 | 11.10 | 11.23 | 73962 | 826934 | 0.12 | 1.08% |
| 2009-06-25 | 11.13 | 11.28 | 11.06 | 11.11 | 85304 | 953438 | 0.03 | 0.27% |
| 2009-06-24 | 11.11 | 11.17 | 10.96 | 11.08 | 101933 | 1123933 | 0.00 | 0.00% |
| N 2009-06-23 | 11.09 | 11.25 | 10.95 | 11.08 | 118537 | 1318393 | -0.27 | -2.38% |
| N 2009-06-22 | 11.29 | 11.62 | 11.15 | 11.35 | 179818 | 2059160 | 0.11 | 0.98% |
| 2009-06-19 | 10.93 | 11.27 | 10.87 | 11.24 | 102619 | 1133590 | 0.24 | 2.18% |
| 2009-06-18 | 10.99 | 11.08 | 10.92 | 11.00 | 68788 | 756832 | 0.01 | 0.09% |
| 2009-06-17 | 10.82 | 10.99 | 10.72 | 10.99 | 57404 | 623621 | 0.11 | 1.01% |
| 2009-06-16 | 10.79 | 10.95 | 10.70 | 10.88 | 58879 | 636198 | -0.07 | -0.64% |
| 2009-06-15 | 10.94 | 10.98 | 10.74 | 10.95 | 72835 | 791228 | -0.16 | -1.44% |
| 2009-06-11 | 11.29 | 11.45 | 11.08 | 11.11 | 122007 | 1376867 | -0.18 | -1.59% |
| 2009-06-10 | 10.98 | 11.35 | 10.92 | 11.29 | 111082 | 1241087 | 0.33 | 3.01% |
| 2009-06-09 | 11.18 | 11.19 | 10.74 | 10.96 | 84353 | 919283 | -0.19 | -1.70% |
| 2009-06-08 | 11.21 | 11.38 | 11.01 | 11.15 | 88981 | 995404 | -0.09 | -0.80% |
| 2009-06-05 | 11.01 | 11.48 | 10.96 | 11.24 | 186773 | 2110784 | 0.21 | 1.90% |
| 2009-06-04 | 11.15 | 11.23 | 10.85 | 11.03 | 94941 | 1047394 | -0.14 | -1.25% |
| N 2009-06-03 | 11.18 | 11.28 | 11.03 | 11.17 | 116788 | 1298047 | -0.01 | -0.09% |
| 2009-06-02 | 10.91 | 11.37 | 10.91 | 11.18 | 212443 | 2375214 | 0.29 | 2.66% |
| 2009-06-01 | 10.83 | 10.98 | 10.72 | 10.89 | 85907 | 931840 | 0.17 | 1.59% |
