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 | 10.40 | 10.61 | 9.96 | 10.08 | 169142 | 1727191 | -0.64 | -5.97% |
| 2009-11-26 | 11.21 | 11.56 | 10.56 | 10.72 | 268359 | 2975492 | -0.38 | -3.42% |
| 2009-11-25 | 10.58 | 11.38 | 10.35 | 11.10 | 216351 | 2337318 | 0.46 | 4.32% |
| 2009-11-24 | 11.56 | 11.90 | 10.55 | 10.64 | 305754 | 3463345 | -0.93 | -8.04% |
| 2009-11-23 | 10.94 | 11.80 | 10.91 | 11.57 | 407410 | 4670340 | 0.72 | 6.64% |
| 2009-11-20 | 10.49 | 10.88 | 10.40 | 10.85 | 232078 | 2486660 | 0.30 | 2.84% |
| 2009-11-19 | 10.60 | 10.80 | 10.43 | 10.55 | 197096 | 2091010 | 0.05 | 0.48% |
| 2009-11-18 | 10.32 | 10.54 | 10.16 | 10.50 | 195768 | 2025363 | 0.13 | 1.25% |
| 2009-11-17 | 10.42 | 10.47 | 10.23 | 10.37 | 158602 | 1640693 | -0.06 | -0.57% |
| 2009-11-16 | 10.28 | 10.61 | 10.18 | 10.43 | 240082 | 2498314 | 0.22 | 2.15% |
| 2009-11-13 | 9.85 | 10.27 | 9.73 | 10.21 | 174260 | 1740675 | 0.34 | 3.44% |
| 2009-11-12 | 9.90 | 10.03 | 9.80 | 9.87 | 105321 | 1043413 | 0.04 | 0.41% |
| 2009-11-11 | 10.13 | 10.22 | 9.81 | 9.83 | 167914 | 1666311 | -0.30 | -2.96% |
| 2009-11-10 | 10.20 | 10.39 | 10.08 | 10.13 | 212048 | 2171012 | -0.04 | -0.39% |
| 2009-11-09 | 9.96 | 10.25 | 9.86 | 10.17 | 165646 | 1660523 | 0.26 | 2.62% |
| 2009-11-06 | 10.01 | 10.06 | 9.88 | 9.91 | 143193 | 1427262 | -0.10 | -1.00% |
| 2009-11-05 | 9.75 | 10.09 | 9.67 | 10.01 | 189320 | 1876867 | 0.26 | 2.67% |
| 2009-11-04 | 9.73 | 9.94 | 9.65 | 9.75 | 146042 | 1429132 | 0.05 | 0.52% |
| 2009-11-03 | 9.76 | 9.90 | 9.55 | 9.70 | 183293 | 1786202 | 0.18 | 1.89% |
| 2009-11-02 | 9.09 | 9.54 | 9.03 | 9.52 | 78409 | 733446 | 0.17 | 1.82% |
| 2009-10-30 | 9.45 | 9.57 | 9.28 | 9.35 | 69571 | 656806 | 0.03 | 0.32% |
| 2009-10-29 | 9.16 | 9.39 | 9.08 | 9.32 | 68907 | 639128 | 0.08 | 0.87% |
| 2009-10-28 | 9.20 | 9.33 | 9.01 | 9.24 | 49782 | 457293 | 0.05 | 0.54% |
| 2009-10-27 | 9.55 | 9.65 | 9.11 | 9.19 | 83008 | 779895 | -0.49 | -5.06% |
| 2009-10-26 | 9.93 | 9.96 | 9.61 | 9.68 | 110097 | 1070470 | -0.13 | -1.32% |
| 2009-10-23 | 9.58 | 9.85 | 9.52 | 9.81 | 131972 | 1287968 | 0.23 | 2.40% |
| 2009-10-22 | 9.61 | 9.65 | 9.40 | 9.58 | 75065 | 714773 | -0.02 | -0.21% |
| 2009-10-21 | 9.55 | 9.77 | 9.51 | 9.60 | 106118 | 1023546 | -0.14 | -1.44% |
| 2009-10-20 | 9.32 | 9.78 | 9.23 | 9.74 | 178236 | 1701242 | 0.41 | 4.39% |
| 2009-10-19 | 9.25 | 9.37 | 9.00 | 9.33 | 125632 | 1153062 | 0.08 | 0.86% |
| 2009-10-16 | 9.48 | 9.48 | 9.07 | 9.25 | 58679 | 543602 | -0.20 | -2.12% |
| 2009-10-15 | 9.50 | 9.60 | 9.33 | 9.45 | 64039 | 602860 | 0.00 | 0.00% |
| 2009-10-14 | 9.36 | 9.64 | 9.33 | 9.45 | 92529 | 879045 | 0.11 | 1.18% |
| 2009-10-13 | 9.30 | 9.48 | 9.26 | 9.34 | 49633 | 464560 | 0.01 | 0.11% |
| 2009-10-12 | 9.49 | 9.50 | 9.28 | 9.33 | 36703 | 344331 | -0.16 | -1.69% |
| 2009-10-09 | 9.47 | 9.55 | 9.31 | 9.49 | 64587 | 609075 | 0.22 | 2.37% |
| 2009-09-30 | 8.84 | 9.35 | 8.83 | 9.27 | 58078 | 529626 | 0.46 | 5.22% |
| 2009-09-29 | 8.96 | 9.10 | 8.51 | 8.81 | 38147 | 337271 | -0.06 | -0.68% |
| 2009-09-28 | 9.10 | 9.20 | 8.81 | 8.87 | 50375 | 456840 | -0.10 | -1.11% |
| N 2009-09-25 | 9.22 | 9.27 | 8.95 | 8.97 | 50594 | 459336 | -0.19 | -2.07% |
| 2009-09-24 | 9.04 | 9.21 | 8.83 | 9.16 | 40510 | 367858 | 0.11 | 1.22% |
| 2009-09-23 | 9.31 | 9.50 | 8.95 | 9.05 | 62083 | 567969 | -0.32 | -3.42% |
| 2009-09-22 | 9.72 | 9.79 | 9.33 | 9.37 | 69143 | 661639 | -0.38 | -3.90% |
| 2009-09-21 | 9.60 | 9.76 | 9.26 | 9.75 | 65445 | 622533 | 0.06 | 0.62% |
| 2009-09-18 | 10.32 | 10.35 | 9.57 | 9.69 | 144342 | 1443156 | -0.59 | -5.74% |
| 2009-09-17 | 10.32 | 10.49 | 10.18 | 10.28 | 133566 | 1375436 | -0.04 | -0.39% |
| 2009-09-16 | 10.60 | 10.69 | 10.03 | 10.32 | 112762 | 1161561 | -0.24 | -2.27% |
| 2009-09-15 | 10.11 | 10.68 | 10.11 | 10.56 | 138944 | 1458986 | 0.37 | 3.63% |
| 2009-09-14 | 9.95 | 10.32 | 9.95 | 10.19 | 100605 | 1025223 | 0.26 | 2.62% |
| 2009-09-11 | 9.80 | 10.14 | 9.75 | 9.93 | 78599 | 783877 | 0.14 | 1.43% |
| 2009-09-10 | 10.00 | 10.00 | 9.65 | 9.79 | 50967 | 500991 | -0.21 | -2.10% |
| 2009-09-09 | 9.79 | 10.14 | 9.65 | 10.00 | 112824 | 1113129 | 0.21 | 2.15% |
| 2009-09-08 | 9.85 | 9.85 | 9.55 | 9.79 | 69828 | 678556 | -0.10 | -1.01% |
| 2009-09-07 | 9.95 | 10.13 | 9.80 | 9.89 | 58931 | 587096 | 0.00 | 0.00% |
| 2009-09-04 | 9.66 | 9.93 | 9.46 | 9.89 | 70305 | 684092 | 0.36 | 3.78% |
| 2009-09-03 | 9.22 | 9.64 | 9.20 | 9.53 | 65652 | 619752 | 0.35 | 3.81% |
| 2009-09-02 | 9.08 | 9.29 | 8.80 | 9.18 | 76282 | 691498 | 0.10 | 1.10% |
| 2009-09-01 | 9.14 | 9.63 | 8.97 | 9.08 | 134324 | 1246382 | -0.89 | -8.93% |
| 2009-08-28 | 10.55 | 10.55 | 9.92 | 9.97 | 119707 | 1211598 | -0.58 | -5.50% |
| 2009-08-27 | 10.65 | 10.90 | 10.30 | 10.55 | 133325 | 1407376 | -0.20 | -1.86% |
| 2009-08-26 | 10.26 | 10.99 | 10.24 | 10.75 | 177388 | 1901045 | 0.30 | 2.87% |
| 2009-08-25 | 10.21 | 10.59 | 10.03 | 10.45 | 207084 | 2137316 | 0.24 | 2.35% |
| 2009-08-24 | 9.80 | 10.30 | 9.65 | 10.21 | 127079 | 1279642 | 0.43 | 4.40% |
| 2009-08-21 | 9.43 | 9.86 | 9.20 | 9.78 | 121452 | 1159320 | 0.36 | 3.82% |
| 2009-08-20 | 8.98 | 9.49 | 8.86 | 9.42 | 94585 | 870312 | 0.49 | 5.49% |
| 2009-08-19 | 9.53 | 9.58 | 8.84 | 8.93 | 119493 | 1108332 | -0.60 | -6.30% |
| 2009-08-18 | 9.30 | 9.70 | 9.21 | 9.53 | 71584 | 677309 | 0.11 | 1.17% |
| 2009-08-17 | 9.92 | 10.20 | 9.40 | 9.42 | 100646 | 993659 | -0.73 | -7.19% |
| 2009-08-14 | 10.01 | 10.26 | 9.65 | 10.15 | 170270 | 1691979 | 0.15 | 1.50% |
| 2009-08-13 | 10.09 | 10.20 | 9.61 | 10.00 | 111451 | 1106522 | -0.05 | -0.50% |
| 2009-08-12 | 10.74 | 10.75 | 9.98 | 10.05 | 122087 | 1278425 | -0.69 | -6.42% |
| 2009-08-11 | 10.72 | 10.78 | 10.41 | 10.74 | 96590 | 1025599 | 0.07 | 0.66% |
| 2009-08-10 | 10.59 | 10.97 | 10.39 | 10.67 | 150893 | 1601683 | 0.21 | 2.01% |
| N 2009-08-07 | 10.71 | 10.98 | 10.28 | 10.46 | 180010 | 1912957 | -0.46 | -4.21% |
| 2009-08-06 | 11.18 | 11.60 | 10.60 | 10.92 | 251094 | 2768654 | -0.62 | -5.37% |
| 2009-08-04 | 10.92 | 11.70 | 10.72 | 11.54 | 320297 | 3540007 | 0.66 | 6.07% |
| 2009-08-03 | 10.28 | 11.12 | 10.27 | 10.88 | 331197 | 3573316 | 0.74 | 7.30% |
| 2009-07-31 | 9.99 | 10.28 | 9.75 | 10.14 | 275260 | 2764605 | 0.16 | 1.60% |
| 2009-07-30 | 9.45 | 9.98 | 9.27 | 9.98 | 280830 | 2686356 | 0.68 | 7.31% |
| N 2009-07-29 | 9.37 | 9.78 | 8.90 | 9.30 | 346744 | 3272122 | -0.07 | -0.75% |
| N 2009-07-28 | 9.09 | 9.45 | 8.91 | 9.37 | 236418 | 2186204 | 0.25 | 2.74% |
| 2009-07-27 | 8.82 | 9.22 | 8.68 | 9.12 | 250103 | 2267560 | 0.29 | 3.28% |
| N 2009-07-24 | 8.92 | 8.95 | 8.51 | 8.83 | 205409 | 1787691 | -0.05 | -0.56% |
| N 2009-07-23 | 8.60 | 9.00 | 8.52 | 8.88 | 312618 | 2757487 | 0.37 | 4.35% |
| N 2009-07-22 | 8.07 | 8.56 | 8.06 | 8.51 | 268343 | 2252496 | 0.44 | 5.45% |
| N 2009-07-21 | 8.28 | 8.50 | 8.05 | 8.07 | 259664 | 2148585 | -0.14 | -1.71% |
| 2009-07-20 | 7.92 | 8.24 | 7.81 | 8.21 | 225118 | 1824618 | 0.36 | 4.59% |
| 2009-07-17 | 7.84 | 8.01 | 7.77 | 7.85 | 159497 | 1255220 | -0.03 | -0.38% |
| 2009-07-16 | 8.04 | 8.15 | 7.84 | 7.88 | 185425 | 1488221 | -0.11 | -1.38% |
| 2009-07-15 | 8.01 | 8.07 | 7.92 | 7.99 | 186605 | 1488185 | -0.01 | -0.12% |
| 2009-07-14 | 7.93 | 8.17 | 7.88 | 8.00 | 233711 | 1877157 | 0.05 | 0.63% |
| 2009-07-13 | 7.79 | 8.09 | 7.73 | 7.95 | 245122 | 1939422 | 0.14 | 1.79% |
| 2009-07-10 | 7.73 | 7.93 | 7.65 | 7.81 | 204612 | 1591460 | 0.05 | 0.64% |
| 2009-07-09 | 7.65 | 7.88 | 7.60 | 7.76 | 213901 | 1660562 | 0.04 | 0.52% |
| 2009-07-08 | 7.43 | 7.83 | 7.36 | 7.72 | 282501 | 2164251 | 0.23 | 3.07% |
| 2009-07-07 | 7.40 | 7.58 | 7.32 | 7.49 | 191835 | 1434728 | 0.07 | 0.94% |
| 2009-07-06 | 7.48 | 7.50 | 7.30 | 7.42 | 131214 | 971229 | -0.08 | -1.07% |
| 2009-07-03 | 7.28 | 7.59 | 7.19 | 7.50 | 282228 | 2099592 | 0.15 | 2.04% |
| 2009-07-02 | 7.45 | 7.45 | 7.25 | 7.35 | 118076 | 866844 | -0.05 | -0.68% |
| 2009-07-01 | 7.35 | 7.50 | 7.26 | 7.40 | 118065 | 875244 | 0.08 | 1.09% |
| 2009-06-30 | 7.48 | 7.48 | 7.30 | 7.32 | 96210 | 708262 | -0.17 | -2.27% |
| 2009-06-29 | 7.30 | 7.60 | 7.30 | 7.49 | 184550 | 1375485 | 0.17 | 2.32% |
| 2009-06-26 | 7.38 | 7.51 | 7.28 | 7.32 | 115792 | 855483 | -0.02 | -0.27% |
| 2009-06-25 | 7.52 | 7.53 | 7.30 | 7.34 | 186304 | 1374452 | -0.18 | -2.39% |
| N 2009-06-24 | 7.42 | 7.66 | 7.36 | 7.52 | 366788 | 2756085 | 0.17 | 2.31% |
| N 2009-06-23 | 7.07 | 7.35 | 7.03 | 7.35 | 200676 | 1456796 | 0.20 | 2.80% |
| 2009-06-22 | 7.28 | 7.30 | 7.12 | 7.15 | 104375 | 752321 | -0.07 | -0.97% |
| 2009-06-19 | 7.14 | 7.32 | 7.10 | 7.22 | 151203 | 1091588 | 0.08 | 1.12% |
| 2009-06-18 | 7.11 | 7.19 | 7.04 | 7.14 | 110449 | 785813 | 0.04 | 0.56% |
| 2009-06-17 | 6.97 | 7.11 | 6.95 | 7.10 | 85262 | 601363 | 0.12 | 1.72% |
| 2009-06-16 | 7.00 | 7.06 | 6.95 | 6.98 | 60795 | 425499 | -0.09 | -1.27% |
| 2009-06-15 | 7.01 | 7.09 | 6.93 | 7.07 | 70492 | 494962 | 0.06 | 0.86% |
| 2009-06-12 | 7.21 | 7.25 | 6.92 | 7.01 | 130242 | 923398 | -0.19 | -2.64% |
| 2009-06-11 | 7.34 | 7.49 | 7.17 | 7.20 | 159534 | 1166494 | -0.19 | -2.57% |
| N 2009-06-10 | 7.21 | 7.45 | 7.18 | 7.39 | 255967 | 1867148 | 0.19 | 2.64% |
| 2009-06-09 | 7.21 | 7.26 | 7.03 | 7.20 | 111971 | 797362 | 0.00 | 0.00% |
| 2009-06-08 | 7.26 | 7.36 | 7.15 | 7.20 | 131816 | 955620 | -0.05 | -0.69% |
| 2009-06-05 | 7.12 | 7.30 | 7.12 | 7.25 | 185915 | 1341265 | 0.17 | 2.40% |
| 2009-06-04 | 7.16 | 7.17 | 6.98 | 7.08 | 101517 | 716896 | -0.09 | -1.25% |
| 2009-06-03 | 7.16 | 7.25 | 7.06 | 7.17 | 132505 | 950004 | 0.03 | 0.42% |
| 2009-06-02 | 6.94 | 7.25 | 6.93 | 7.14 | 184338 | 1316353 | 0.22 | 3.18% |
| N 2009-06-01 | 6.89 | 6.96 | 6.85 | 6.92 | 84756 | 585275 | 0.08 | 1.17% |
