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 | 11.25 | 11.69 | 11.11 | 11.11 | 82440 | 932534 | -0.58 | -4.96% |
| 2009-11-26 | 12.30 | 12.36 | 11.36 | 11.69 | 112169 | 1326334 | -0.26 | -2.18% |
| 2009-11-25 | 11.18 | 11.95 | 11.11 | 11.95 | 127982 | 1472820 | 0.57 | 5.01% |
| 2009-11-24 | 12.48 | 12.48 | 11.38 | 11.38 | 185823 | 2205310 | -0.60 | -5.01% |
| 2009-11-23 | 11.55 | 11.98 | 11.55 | 11.98 | 96732 | 1153136 | 0.57 | 5.00% |
| 2009-11-20 | 10.85 | 11.41 | 10.75 | 11.41 | 103966 | 1168588 | 0.54 | 4.97% |
| 2009-11-19 | 10.35 | 10.87 | 10.30 | 10.87 | 126926 | 1356515 | 0.52 | 5.02% |
| 2009-11-18 | 10.30 | 10.47 | 10.21 | 10.35 | 58120 | 600185 | 0.07 | 0.68% |
| 2009-11-17 | 10.36 | 10.41 | 10.15 | 10.28 | 52523 | 537226 | -0.06 | -0.58% |
| 2009-11-16 | 10.20 | 10.46 | 10.20 | 10.34 | 69140 | 715372 | 0.17 | 1.67% |
| 2009-11-13 | 10.05 | 10.23 | 9.90 | 10.17 | 69445 | 697908 | 0.01 | 0.10% |
| 2009-11-12 | 10.35 | 10.54 | 10.08 | 10.16 | 92679 | 953966 | -0.12 | -1.17% |
| 2009-11-11 | 10.03 | 10.45 | 10.03 | 10.28 | 80659 | 830784 | 0.20 | 1.98% |
| 2009-11-10 | 9.91 | 10.17 | 9.81 | 10.08 | 63494 | 635048 | 0.21 | 2.13% |
| 2009-11-09 | 10.00 | 10.04 | 9.70 | 9.87 | 65096 | 641145 | -0.11 | -1.10% |
| 2009-11-06 | 9.63 | 10.06 | 9.58 | 9.98 | 120643 | 1190974 | 0.39 | 4.07% |
| 2009-11-05 | 9.47 | 9.74 | 9.36 | 9.59 | 58454 | 558047 | 0.14 | 1.48% |
| 2009-11-04 | 9.56 | 9.58 | 9.35 | 9.45 | 54317 | 513229 | -0.06 | -0.63% |
| 2009-11-03 | 9.21 | 9.56 | 9.20 | 9.51 | 110603 | 1050946 | 0.41 | 4.50% |
| 2009-11-02 | 8.69 | 9.10 | 8.61 | 9.10 | 67453 | 605480 | 0.30 | 3.41% |
| 2009-10-30 | 8.88 | 8.94 | 8.77 | 8.80 | 39710 | 351429 | 0.06 | 0.69% |
| 2009-10-29 | 8.78 | 8.88 | 8.71 | 8.74 | 29446 | 258358 | -0.18 | -2.02% |
| 2009-10-28 | 8.79 | 8.96 | 8.71 | 8.92 | 37734 | 333802 | 0.18 | 2.06% |
| 2009-10-27 | 8.93 | 8.98 | 8.70 | 8.74 | 51994 | 458639 | -0.26 | -2.89% |
| 2009-10-26 | 9.20 | 9.20 | 8.90 | 9.00 | 73495 | 663061 | -0.17 | -1.85% |
| 2009-10-23 | 9.12 | 9.19 | 9.01 | 9.17 | 53317 | 487156 | 0.10 | 1.10% |
| 2009-10-22 | 9.01 | 9.21 | 8.85 | 9.07 | 56469 | 510839 | 0.04 | 0.44% |
| 2009-10-21 | 9.20 | 9.20 | 9.03 | 9.03 | 42817 | 388703 | -0.18 | -1.95% |
| 2009-10-20 | 8.98 | 9.28 | 8.92 | 9.21 | 67245 | 613723 | 0.26 | 2.90% |
| 2009-10-19 | 9.00 | 9.07 | 8.92 | 8.95 | 44196 | 396613 | 0.04 | 0.45% |
| 2009-10-16 | 8.84 | 8.96 | 8.75 | 8.91 | 51789 | 458468 | 0.02 | 0.23% |
| 2009-10-15 | 8.72 | 9.14 | 8.62 | 8.89 | 119950 | 1067334 | 0.17 | 1.95% |
| 2009-10-14 | 8.72 | 8.72 | 8.68 | 8.72 | 67815 | 591333 | 0.42 | 5.06% |
| 2009-10-13 | 8.22 | 8.35 | 8.10 | 8.30 | 30805 | 252756 | 0.10 | 1.22% |
| 2009-10-12 | 7.95 | 8.26 | 7.86 | 8.20 | 41870 | 341148 | 0.33 | 4.19% |
| 2009-10-09 | 7.68 | 7.90 | 7.63 | 7.87 | 19295 | 150491 | 0.29 | 3.83% |
| 2009-09-30 | 7.57 | 7.71 | 7.47 | 7.58 | 20690 | 156958 | 0.24 | 3.27% |
| 2009-09-29 | 7.61 | 7.63 | 7.20 | 7.34 | 17403 | 128472 | -0.21 | -2.78% |
| 2009-09-28 | 7.86 | 7.88 | 7.48 | 7.55 | 12198 | 94193 | -0.22 | -2.83% |
| 2009-09-25 | 7.75 | 7.84 | 7.72 | 7.77 | 13333 | 103759 | 0.02 | 0.26% |
| 2009-09-24 | 7.75 | 7.89 | 7.52 | 7.75 | 21263 | 164668 | -0.06 | -0.77% |
| 2009-09-23 | 8.12 | 8.22 | 7.75 | 7.81 | 49289 | 390374 | -0.35 | -4.29% |
| 2009-09-22 | 8.33 | 8.38 | 8.12 | 8.16 | 28143 | 231888 | -0.20 | -2.39% |
| 2009-09-21 | 8.20 | 8.38 | 8.15 | 8.36 | 28883 | 238699 | 0.13 | 1.58% |
| 2009-09-18 | 8.60 | 8.60 | 8.17 | 8.23 | 45669 | 382178 | -0.37 | -4.30% |
| 2009-09-17 | 8.56 | 8.69 | 8.48 | 8.60 | 31537 | 270031 | 0.05 | 0.58% |
| 2009-09-16 | 8.32 | 8.69 | 8.25 | 8.55 | 57448 | 486227 | 0.23 | 2.76% |
| 2009-09-15 | 8.30 | 8.35 | 8.20 | 8.32 | 30900 | 256073 | 0.04 | 0.48% |
| 2009-09-14 | 8.13 | 8.38 | 8.09 | 8.28 | 45960 | 379249 | 0.22 | 2.73% |
| 2009-09-11 | 8.02 | 8.15 | 8.01 | 8.06 | 25105 | 202682 | 0.04 | 0.50% |
| 2009-09-10 | 8.15 | 8.16 | 7.98 | 8.02 | 28960 | 233506 | -0.13 | -1.59% |
| 2009-09-09 | 8.18 | 8.21 | 8.07 | 8.15 | 29690 | 241236 | 0.00 | 0.00% |
| 2009-09-08 | 8.00 | 8.25 | 7.88 | 8.15 | 37871 | 306882 | 0.07 | 0.87% |
| 2009-09-07 | 8.10 | 8.20 | 7.99 | 8.08 | 33808 | 273868 | 0.00 | 0.00% |
| 2009-09-04 | 8.00 | 8.15 | 7.94 | 8.08 | 32107 | 258531 | 0.02 | 0.25% |
| 2009-09-03 | 7.75 | 8.10 | 7.70 | 8.06 | 29571 | 234456 | 0.30 | 3.87% |
| N 2009-09-02 | 7.70 | 7.86 | 7.55 | 7.76 | 21411 | 164511 | 0.08 | 1.04% |
| 2009-09-01 | 7.87 | 8.00 | 7.62 | 7.68 | 24171 | 189274 | -0.22 | -2.79% |
| 2009-08-31 | 8.69 | 8.69 | 7.87 | 7.90 | 58739 | 482096 | -0.38 | -4.59% |
| 2009-08-28 | 8.16 | 8.44 | 7.90 | 8.28 | 41405 | 339582 | 0.12 | 1.47% |
| 2009-08-27 | 8.03 | 8.25 | 7.95 | 8.16 | 33891 | 275187 | 0.15 | 1.87% |
| 2009-08-26 | 7.76 | 8.22 | 7.76 | 8.01 | 29972 | 241578 | 0.17 | 2.17% |
| 2009-08-25 | 8.00 | 8.10 | 7.72 | 7.84 | 45558 | 355948 | -0.29 | -3.57% |
| 2009-08-24 | 8.13 | 8.13 | 7.88 | 8.13 | 84938 | 684488 | 0.39 | 5.04% |
| N 2009-08-21 | 7.74 | 7.74 | 7.74 | 7.74 | 11988 | 92790 | 0.37 | 5.02% |
| 2009-08-20 | 7.07 | 7.40 | 7.07 | 7.37 | 42397 | 306975 | 0.16 | 2.22% |
| 2009-08-19 | 7.63 | 7.65 | 7.21 | 7.21 | 36093 | 266570 | -0.36 | -4.76% |
| 2009-08-18 | 7.85 | 7.91 | 7.47 | 7.57 | 46169 | 351574 | -0.28 | -3.57% |
| 2009-08-17 | 8.29 | 8.29 | 7.85 | 7.85 | 34030 | 273572 | -0.41 | -4.96% |
| 2009-08-14 | 8.60 | 8.85 | 8.26 | 8.26 | 36264 | 307690 | -0.43 | -4.95% |
| 2009-08-13 | 8.95 | 9.00 | 8.59 | 8.69 | 30139 | 263593 | -0.26 | -2.90% |
| 2009-08-12 | 9.15 | 9.23 | 8.80 | 8.95 | 53660 | 484804 | -0.20 | -2.19% |
| 2009-08-11 | 9.02 | 9.22 | 9.00 | 9.15 | 41339 | 377010 | 0.15 | 1.67% |
| 2009-08-10 | 8.95 | 9.12 | 8.90 | 9.00 | 31547 | 283438 | 0.09 | 1.01% |
| 2009-08-07 | 9.00 | 9.19 | 8.88 | 8.91 | 46731 | 422449 | -0.09 | -1.00% |
| 2009-08-06 | 9.18 | 9.18 | 8.85 | 9.00 | 47401 | 426875 | -0.13 | -1.42% |
| 2009-08-05 | 8.99 | 9.25 | 8.94 | 9.13 | 67602 | 617268 | 0.15 | 1.67% |
| 2009-08-04 | 9.03 | 9.08 | 8.88 | 8.98 | 43022 | 384649 | -0.05 | -0.55% |
| 2009-08-03 | 8.89 | 9.07 | 8.83 | 9.03 | 53707 | 479526 | 0.17 | 1.92% |
| 2009-07-31 | 8.69 | 8.86 | 8.64 | 8.86 | 42447 | 373228 | 0.17 | 1.96% |
| 2009-07-30 | 8.78 | 8.86 | 8.36 | 8.69 | 52924 | 455142 | 0.00 | 0.00% |
| 2009-07-29 | 9.09 | 9.30 | 8.69 | 8.69 | 73134 | 654174 | -0.46 | -5.03% |
| 2009-07-28 | 8.96 | 9.24 | 8.80 | 9.15 | 73074 | 655332 | 0.20 | 2.23% |
| 2009-07-27 | 8.93 | 9.08 | 8.87 | 8.95 | 53120 | 474925 | 0.05 | 0.56% |
| 2009-07-24 | 9.13 | 9.25 | 8.67 | 8.90 | 63229 | 568664 | -0.23 | -2.52% |
| 2009-07-23 | 9.27 | 9.27 | 9.09 | 9.13 | 48521 | 443397 | -0.14 | -1.51% |
| 2009-07-22 | 9.16 | 9.46 | 9.14 | 9.27 | 58204 | 538126 | 0.06 | 0.65% |
| 2009-07-21 | 9.45 | 9.88 | 9.20 | 9.21 | 111152 | 1052603 | -0.24 | -2.54% |
| 2009-07-20 | 9.09 | 9.45 | 9.09 | 9.45 | 107454 | 1012848 | 0.46 | 5.12% |
| 2009-07-17 | 8.90 | 9.10 | 8.90 | 8.99 | 43252 | 388582 | 0.07 | 0.79% |
| 2009-07-16 | 9.05 | 9.15 | 8.90 | 8.92 | 61914 | 558145 | -0.09 | -1.00% |
| 2009-07-15 | 8.87 | 9.15 | 8.84 | 9.01 | 77781 | 701208 | 0.16 | 1.81% |
| 2009-07-14 | 8.83 | 9.00 | 8.77 | 8.85 | 58609 | 518553 | 0.00 | 0.00% |
| 2009-07-13 | 8.80 | 9.05 | 8.74 | 8.85 | 50866 | 450607 | 0.10 | 1.14% |
| 2009-07-10 | 8.71 | 8.87 | 8.69 | 8.75 | 61609 | 541567 | 0.05 | 0.57% |
| 2009-07-09 | 8.68 | 8.75 | 8.61 | 8.70 | 44848 | 389883 | 0.02 | 0.23% |
| 2009-07-08 | 8.45 | 8.76 | 8.41 | 8.68 | 53411 | 460175 | 0.25 | 2.97% |
| 2009-07-07 | 8.40 | 8.48 | 8.36 | 8.43 | 33676 | 283370 | 0.02 | 0.24% |
| 2009-07-06 | 8.42 | 8.48 | 8.35 | 8.41 | 35022 | 294581 | -0.07 | -0.82% |
| 2009-07-03 | 8.49 | 8.55 | 8.40 | 8.48 | 23072 | 195319 | -0.08 | -0.94% |
| 2009-07-02 | 8.45 | 8.67 | 8.25 | 8.56 | 52735 | 445765 | 0.11 | 1.30% |
| 2009-07-01 | 8.45 | 8.62 | 8.40 | 8.45 | 29976 | 253377 | -0.15 | -1.74% |
| 2009-06-29 | 8.69 | 8.70 | 8.49 | 8.60 | 32585 | 280970 | -0.01 | -0.12% |
| 2009-06-26 | 8.51 | 8.73 | 8.49 | 8.61 | 25729 | 222083 | 0.10 | 1.18% |
| 2009-06-25 | 8.70 | 8.75 | 8.48 | 8.51 | 30962 | 264677 | -0.14 | -1.62% |
| 2009-06-24 | 8.61 | 8.84 | 8.58 | 8.65 | 31286 | 272176 | -0.01 | -0.12% |
| 2009-06-23 | 8.60 | 8.78 | 8.35 | 8.66 | 38114 | 327081 | -0.04 | -0.46% |
| 2009-06-22 | 9.45 | 9.45 | 8.65 | 8.70 | 102422 | 921945 | -0.40 | -4.40% |
| 2009-06-19 | 9.10 | 9.10 | 8.86 | 9.10 | 79778 | 725398 | 0.43 | 4.96% |
| N 2009-06-18 | 8.67 | 8.67 | 8.65 | 8.67 | 51678 | 448020 | 0.41 | 4.96% |
| 2009-06-17 | 8.17 | 8.31 | 8.08 | 8.26 | 22359 | 182785 | 0.12 | 1.47% |
| 2009-06-16 | 8.12 | 8.20 | 8.05 | 8.14 | 20762 | 168531 | 0.00 | 0.00% |
| 2009-06-15 | 8.19 | 8.22 | 8.05 | 8.14 | 24065 | 195477 | -0.07 | -0.85% |
| 2009-06-12 | 8.44 | 8.47 | 8.20 | 8.21 | 18493 | 154569 | -0.23 | -2.73% |
| 2009-06-11 | 8.49 | 8.54 | 8.38 | 8.44 | 30625 | 259344 | -0.04 | -0.47% |
| 2009-06-10 | 8.30 | 8.51 | 8.25 | 8.48 | 34823 | 294074 | 0.20 | 2.42% |
| 2009-06-09 | 8.25 | 8.34 | 8.01 | 8.28 | 31827 | 261165 | -0.04 | -0.48% |
| 2009-06-08 | 8.47 | 8.47 | 8.30 | 8.32 | 18897 | 158103 | -0.08 | -0.95% |
| 2009-06-05 | 8.60 | 8.60 | 8.40 | 8.40 | 27768 | 235412 | -0.25 | -2.89% |
| 2009-06-04 | 8.50 | 8.70 | 8.30 | 8.65 | 56994 | 482848 | 0.14 | 1.65% |
| 2009-06-03 | 8.57 | 8.62 | 8.49 | 8.51 | 33384 | 284492 | -0.09 | -1.05% |
| 2009-06-02 | 8.83 | 8.83 | 8.57 | 8.60 | 27267 | 235566 | -0.13 | -1.49% |
| 2009-06-01 | 8.63 | 8.93 | 8.50 | 8.73 | 34817 | 302991 | 0.14 | 1.63% |
