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 | 11.11 | 12.17 | 11.10 | 12.08 | 329575 | 3864203 | 0.91 | 8.15% |
| 2009-11-24 | 11.54 | 12.19 | 11.10 | 11.17 | 401724 | 4697868 | -0.33 | -2.87% |
| 2009-11-23 | 11.63 | 11.64 | 11.32 | 11.50 | 144422 | 1649194 | 0.00 | 0.00% |
| 2009-11-20 | 11.35 | 11.65 | 11.21 | 11.50 | 131569 | 1511723 | 0.09 | 0.79% |
| 2009-11-19 | 11.57 | 11.58 | 11.18 | 11.41 | 183784 | 2087921 | -0.17 | -1.47% |
| 2009-11-18 | 11.20 | 11.58 | 11.16 | 11.58 | 173869 | 1984879 | 0.38 | 3.39% |
| 2009-11-17 | 11.30 | 11.56 | 11.10 | 11.20 | 196362 | 2227394 | -0.09 | -0.80% |
| 2009-11-16 | 11.12 | 11.35 | 11.10 | 11.29 | 172296 | 1937758 | 0.18 | 1.62% |
| 2009-11-13 | 10.88 | 11.11 | 10.64 | 11.11 | 130668 | 1421354 | 0.21 | 1.93% |
| 2009-11-12 | 11.08 | 11.15 | 10.90 | 10.90 | 107516 | 1183293 | -0.17 | -1.54% |
| 2009-11-11 | 11.15 | 11.24 | 10.90 | 11.07 | 109836 | 1216002 | -0.15 | -1.34% |
| 2009-11-10 | 10.88 | 11.32 | 10.88 | 11.22 | 246534 | 2742236 | 0.41 | 3.79% |
| 2009-11-09 | 10.76 | 10.95 | 10.65 | 10.81 | 138169 | 1488300 | -0.06 | -0.55% |
| 2009-11-06 | 10.80 | 11.00 | 10.71 | 10.87 | 253261 | 2760579 | 0.08 | 0.74% |
| 2009-11-05 | 10.57 | 10.88 | 10.44 | 10.79 | 275610 | 2945813 | 0.17 | 1.60% |
| 2009-11-04 | 10.30 | 10.87 | 10.25 | 10.62 | 405292 | 4305718 | 0.24 | 2.31% |
| 2009-11-03 | 9.92 | 10.65 | 9.89 | 10.38 | 542099 | 5609022 | 0.70 | 7.23% |
| 2009-11-02 | 9.10 | 9.71 | 9.03 | 9.68 | 215670 | 2047716 | 0.32 | 3.42% |
| 2009-10-30 | 9.40 | 9.54 | 9.27 | 9.36 | 149448 | 1408874 | 0.13 | 1.41% |
| 2009-10-29 | 9.23 | 9.59 | 9.15 | 9.23 | 215001 | 2008415 | -0.24 | -2.53% |
| 2009-10-28 | 9.39 | 9.50 | 9.15 | 9.47 | 167793 | 1568471 | 0.04 | 0.42% |
| 2009-10-27 | 9.66 | 9.66 | 9.43 | 9.43 | 172020 | 1637496 | -0.29 | -2.98% |
| 2009-10-26 | 9.93 | 9.95 | 9.64 | 9.72 | 155331 | 1516988 | -0.18 | -1.82% |
| 2009-10-23 | 9.71 | 10.20 | 9.70 | 9.90 | 309635 | 3079378 | 0.24 | 2.48% |
| 2009-10-22 | 9.73 | 9.85 | 9.51 | 9.66 | 179963 | 1742363 | -0.06 | -0.62% |
| 2009-10-21 | 9.75 | 9.97 | 9.60 | 9.72 | 248752 | 2447187 | -0.03 | -0.31% |
| 2009-10-20 | 9.66 | 9.94 | 9.50 | 9.75 | 371366 | 3617215 | 0.32 | 3.39% |
| 2009-10-19 | 9.09 | 9.49 | 9.08 | 9.43 | 262024 | 2438227 | 0.55 | 6.19% |
| 2009-10-16 | 8.78 | 8.89 | 8.64 | 8.88 | 102832 | 900498 | 0.14 | 1.60% |
| 2009-10-15 | 8.75 | 8.87 | 8.58 | 8.74 | 105223 | 918168 | 0.00 | 0.00% |
| 2009-10-14 | 8.47 | 8.92 | 8.45 | 8.74 | 190151 | 1663368 | 0.30 | 3.56% |
| 2009-10-13 | 8.17 | 8.44 | 8.09 | 8.44 | 99742 | 829011 | 0.26 | 3.18% |
| 2009-10-12 | 8.37 | 8.37 | 8.17 | 8.18 | 120931 | 998451 | 0.27 | 3.41% |
| 2009-09-30 | 7.92 | 8.05 | 7.86 | 7.91 | 41892 | 333321 | 0.08 | 1.02% |
| 2009-09-29 | 7.96 | 7.98 | 7.68 | 7.83 | 54197 | 423712 | -0.04 | -0.51% |
| 2009-09-28 | 8.20 | 8.27 | 7.84 | 7.87 | 48536 | 392350 | -0.30 | -3.67% |
| 2009-09-25 | 8.27 | 8.30 | 8.10 | 8.17 | 59150 | 485376 | -0.13 | -1.57% |
| 2009-09-24 | 8.20 | 8.50 | 8.00 | 8.30 | 112211 | 920986 | 0.04 | 0.48% |
| N 2009-09-23 | 8.63 | 8.76 | 8.21 | 8.26 | 90017 | 761245 | -0.44 | -5.06% |
| 2009-09-22 | 8.91 | 9.09 | 8.65 | 8.70 | 80782 | 715058 | -0.22 | -2.47% |
| 2009-09-21 | 8.63 | 8.98 | 8.43 | 8.92 | 106935 | 928940 | 0.02 | 0.23% |
| 2009-09-18 | 9.25 | 9.37 | 8.75 | 8.90 | 132924 | 1212294 | -0.30 | -3.26% |
| 2009-09-17 | 9.01 | 9.25 | 9.00 | 9.20 | 125032 | 1146845 | 0.19 | 2.11% |
| N 2009-09-16 | 9.15 | 9.20 | 8.91 | 9.01 | 115749 | 1050360 | -0.07 | -0.77% |
| N 2009-09-15 | 9.08 | 9.11 | 8.91 | 9.08 | 122431 | 1104180 | 0.00 | 0.00% |
| 2009-09-14 | 8.93 | 9.20 | 8.93 | 9.08 | 172386 | 1565634 | 0.20 | 2.25% |
| 2009-09-11 | 8.65 | 9.04 | 8.59 | 8.88 | 169619 | 1500046 | 0.17 | 1.95% |
| 2009-09-10 | 8.60 | 9.02 | 8.52 | 8.71 | 281777 | 2495903 | 0.06 | 0.69% |
| 2009-09-09 | 8.56 | 8.69 | 8.38 | 8.65 | 205453 | 1753127 | 0.13 | 1.53% |
| 2009-09-08 | 8.23 | 8.54 | 8.10 | 8.52 | 147265 | 1232265 | 0.23 | 2.77% |
| 2009-09-07 | 8.40 | 8.51 | 8.20 | 8.29 | 158086 | 1326253 | -0.08 | -0.96% |
| 2009-09-04 | 8.20 | 8.44 | 8.11 | 8.37 | 207092 | 1714121 | 0.18 | 2.20% |
| 2009-09-03 | 7.67 | 8.23 | 7.65 | 8.19 | 222977 | 1781171 | 0.55 | 7.20% |
| 2009-09-02 | 7.45 | 7.70 | 7.39 | 7.64 | 105405 | 798826 | 0.08 | 1.06% |
| N 2009-09-01 | 7.42 | 7.79 | 7.37 | 7.56 | 174412 | 1315850 | 0.13 | 1.75% |
| N 2009-08-31 | 8.11 | 8.11 | 7.43 | 7.43 | 203962 | 1562569 | -0.83 | -10.05% |
| 2009-08-28 | 8.52 | 8.61 | 8.20 | 8.26 | 82299 | 687505 | -0.28 | -3.28% |
| 2009-08-27 | 8.44 | 8.66 | 8.37 | 8.54 | 125484 | 1068161 | 0.01 | 0.12% |
| 2009-08-26 | 8.15 | 8.62 | 8.13 | 8.53 | 165803 | 1403689 | 0.34 | 4.15% |
| 2009-08-25 | 8.65 | 8.66 | 7.98 | 8.19 | 180537 | 1488957 | -0.50 | -5.75% |
| 2009-08-24 | 8.78 | 8.79 | 8.53 | 8.69 | 134139 | 1160490 | 0.06 | 0.69% |
| 2009-08-21 | 8.43 | 8.69 | 8.33 | 8.63 | 136758 | 1164457 | 0.21 | 2.49% |
| 2009-08-20 | 8.18 | 8.46 | 8.15 | 8.42 | 108991 | 907995 | 0.20 | 2.43% |
| 2009-08-19 | 8.86 | 8.86 | 8.13 | 8.22 | 106283 | 897351 | -0.58 | -6.59% |
| 2009-08-18 | 8.55 | 8.88 | 8.52 | 8.80 | 76780 | 668223 | 0.12 | 1.38% |
| N 2009-08-17 | 9.30 | 9.44 | 8.60 | 8.68 | 134024 | 1211467 | -0.84 | -8.82% |
| 2009-08-14 | 9.95 | 10.04 | 9.51 | 9.52 | 113896 | 1120122 | -0.43 | -4.32% |
| 2009-08-13 | 9.72 | 10.01 | 9.54 | 9.95 | 129754 | 1270227 | 0.24 | 2.47% |
| 2009-08-12 | 10.00 | 10.12 | 9.69 | 9.71 | 117568 | 1166613 | -0.29 | -2.90% |
| 2009-08-11 | 9.91 | 10.14 | 9.88 | 10.00 | 91791 | 920974 | 0.12 | 1.22% |
| 2009-08-10 | 9.85 | 9.91 | 9.70 | 9.88 | 79067 | 773698 | 0.14 | 1.44% |
| 2009-08-07 | 10.05 | 10.21 | 9.72 | 9.74 | 146548 | 1456750 | -0.46 | -4.51% |
| 2009-08-06 | 10.05 | 10.48 | 9.72 | 10.20 | 237970 | 2407345 | -0.17 | -1.64% |
| 2009-08-04 | 10.46 | 10.60 | 10.30 | 10.37 | 196552 | 2050951 | -0.08 | -0.77% |
| 2009-08-03 | 10.39 | 10.54 | 10.13 | 10.45 | 267803 | 2765959 | 0.06 | 0.58% |
| 2009-07-31 | 10.07 | 10.45 | 10.00 | 10.39 | 226858 | 2328134 | 0.37 | 3.69% |
| N 2009-07-30 | 10.08 | 10.32 | 9.70 | 10.02 | 195998 | 1964460 | -0.04 | -0.40% |
| 2009-07-29 | 10.87 | 10.93 | 9.90 | 10.06 | 258610 | 2711896 | -0.94 | -8.54% |
| 2009-07-28 | 11.00 | 11.21 | 10.63 | 11.00 | 280184 | 3045631 | 0.01 | 0.09% |
| 2009-07-27 | 10.94 | 11.10 | 10.75 | 10.99 | 193836 | 2109177 | 0.09 | 0.83% |
| 2009-07-24 | 11.36 | 11.43 | 10.60 | 10.90 | 224621 | 2458088 | -0.35 | -3.11% |
| N 2009-07-23 | 10.94 | 11.66 | 10.94 | 11.25 | 310167 | 3521957 | 0.35 | 3.21% |
| N 2009-07-22 | 10.79 | 10.94 | 10.65 | 10.90 | 173377 | 1874577 | 0.09 | 0.83% |
| N 2009-07-21 | 10.70 | 11.02 | 10.51 | 10.81 | 285461 | 3097211 | 0.12 | 1.12% |
| N 2009-07-20 | 10.88 | 11.00 | 10.50 | 10.69 | 313724 | 3327459 | -0.14 | -1.29% |
| 2009-07-17 | 11.30 | 11.38 | 10.78 | 10.83 | 184130 | 2038373 | -0.49 | -4.33% |
| 2009-07-16 | 11.07 | 11.48 | 11.00 | 11.32 | 232209 | 2614023 | 0.33 | 3.00% |
| 2009-07-15 | 10.87 | 11.16 | 10.84 | 10.99 | 227762 | 2502614 | 0.20 | 1.85% |
| 2009-07-14 | 10.50 | 10.80 | 10.50 | 10.79 | 177112 | 1889446 | 0.31 | 2.96% |
| 2009-07-13 | 10.23 | 10.75 | 10.19 | 10.48 | 200977 | 2116139 | 0.18 | 1.75% |
| 2009-07-10 | 10.43 | 10.61 | 10.20 | 10.30 | 239625 | 2491799 | -0.09 | -0.87% |
| 2009-07-09 | 10.50 | 10.50 | 10.20 | 10.39 | 194925 | 2016664 | -0.16 | -1.52% |
| 2009-07-08 | 10.38 | 10.70 | 10.08 | 10.55 | 220467 | 2281098 | 0.11 | 1.05% |
| 2009-07-07 | 11.00 | 11.00 | 10.30 | 10.44 | 347722 | 3669410 | -0.78 | -6.95% |
| 2009-07-03 | 10.63 | 11.36 | 10.55 | 11.22 | 198118 | 2192035 | 0.52 | 4.86% |
| 2009-07-02 | 10.76 | 10.83 | 10.47 | 10.70 | 145371 | 1543067 | -0.06 | -0.56% |
| 2009-07-01 | 10.34 | 10.92 | 10.25 | 10.76 | 202436 | 2174776 | 0.43 | 4.16% |
| 2009-06-30 | 10.39 | 10.59 | 10.17 | 10.33 | 136477 | 1410112 | -0.05 | -0.48% |
| 2009-06-29 | 9.80 | 10.55 | 9.72 | 10.38 | 295576 | 3038792 | 0.63 | 6.46% |
| N 2009-06-26 | 9.73 | 9.88 | 9.55 | 9.75 | 149568 | 1455878 | 0.05 | 0.52% |
| 2009-06-25 | 9.27 | 9.75 | 9.26 | 9.70 | 292276 | 2798721 | 0.42 | 4.53% |
| 2009-06-24 | 9.17 | 9.34 | 9.02 | 9.28 | 120473 | 1109627 | 0.08 | 0.87% |
| 2009-06-23 | 9.15 | 9.34 | 8.93 | 9.20 | 135693 | 1233321 | 0.03 | 0.33% |
| 2009-06-22 | 9.68 | 9.73 | 9.13 | 9.17 | 120995 | 1140122 | -0.38 | -3.98% |
| 2009-06-19 | 9.58 | 9.77 | 9.43 | 9.55 | 150203 | 1444147 | -0.01 | -0.10% |
| N 2009-06-18 | 9.49 | 9.78 | 9.39 | 9.56 | 205167 | 1961906 | 0.07 | 0.74% |
| 2009-06-17 | 8.89 | 9.60 | 8.88 | 9.49 | 215078 | 1991674 | 0.60 | 6.75% |
| 2009-06-16 | 8.99 | 9.15 | 8.87 | 8.89 | 114691 | 1031067 | -0.25 | -2.73% |
| 2009-06-15 | 8.88 | 9.18 | 8.75 | 9.14 | 120985 | 1086814 | 0.26 | 2.93% |
| N 2009-06-12 | 8.78 | 9.00 | 8.62 | 8.88 | 193108 | 1704419 | 0.04 | 0.45% |
| 2009-06-11 | 9.12 | 9.18 | 8.78 | 8.84 | 216135 | 1937055 | -0.31 | -3.39% |
| 2009-06-10 | 9.35 | 9.43 | 9.13 | 9.15 | 191600 | 1773759 | -0.20 | -2.14% |
| 2009-06-09 | 9.27 | 9.70 | 9.00 | 9.35 | 329516 | 3059472 | 0.02 | 0.21% |
| N 2009-06-08 | 8.90 | 9.58 | 8.60 | 9.33 | 469305 | 4313900 | 0.48 | 5.42% |
| 2009-06-05 | 8.78 | 9.20 | 8.68 | 8.85 | 294709 | 2645271 | 0.07 | 0.80% |
| N 2009-06-04 | 8.74 | 8.91 | 8.49 | 8.78 | 300583 | 2620792 | -0.01 | -0.11% |
| 2009-06-03 | 8.54 | 9.02 | 8.53 | 8.79 | 546964 | 4791589 | 0.31 | 3.66% |
| 2009-06-02 | 8.19 | 8.53 | 8.15 | 8.48 | 388814 | 3265053 | 0.33 | 4.05% |
| 2009-06-01 | 7.87 | 8.26 | 7.87 | 8.15 | 267044 | 2166045 | 0.43 | 5.57% |
| 2009-05-27 | 7.70 | 7.79 | 7.61 | 7.72 | 84259 | 648931 | 0.02 | 0.26% |
| 2009-05-26 | 7.75 | 7.82 | 7.66 | 7.70 | 91055 | 703098 | -0.12 | -1.53% |
