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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 15.10 | 15.33 | 14.16 | 14.41 | 29382 | 434162 | -0.49 | -3.29% |
| 2009-11-25 | 14.66 | 15.10 | 14.52 | 14.90 | 27710 | 409401 | 0.04 | 0.27% |
| 2009-11-24 | 14.50 | 15.28 | 14.45 | 14.86 | 43117 | 643565 | 0.31 | 2.13% |
| 2009-11-23 | 14.33 | 14.65 | 14.33 | 14.55 | 21638 | 313491 | -0.05 | -0.34% |
| 2009-11-20 | 14.11 | 14.60 | 14.11 | 14.60 | 25380 | 366773 | 0.46 | 3.25% |
| 2009-11-19 | 13.89 | 14.25 | 13.89 | 14.14 | 19806 | 279401 | 0.23 | 1.65% |
| 2009-11-18 | 14.30 | 14.31 | 13.80 | 13.91 | 35461 | 495798 | -0.41 | -2.86% |
| 2009-11-17 | 14.56 | 14.60 | 14.00 | 14.32 | 29262 | 414418 | -0.24 | -1.65% |
| 2009-11-16 | 14.54 | 14.68 | 14.35 | 14.56 | 24345 | 353883 | 0.02 | 0.14% |
| 2009-11-13 | 14.09 | 14.64 | 13.90 | 14.54 | 16468 | 236383 | 0.39 | 2.76% |
| 2009-11-12 | 14.30 | 14.60 | 14.15 | 14.15 | 19553 | 280537 | -0.35 | -2.41% |
| 2009-11-11 | 14.45 | 14.72 | 14.38 | 14.50 | 28095 | 408184 | -0.10 | -0.69% |
| 2009-11-10 | 14.62 | 15.00 | 14.50 | 14.60 | 17789 | 261298 | 0.10 | 0.69% |
| 2009-11-09 | 14.10 | 14.50 | 14.00 | 14.50 | 26557 | 378010 | 0.32 | 2.26% |
| 2009-11-06 | 14.01 | 14.70 | 14.01 | 14.18 | 36091 | 519063 | 0.17 | 1.21% |
| 2009-11-05 | 13.39 | 14.04 | 13.39 | 14.01 | 28498 | 393674 | 0.63 | 4.71% |
| 2009-11-04 | 12.93 | 13.58 | 12.85 | 13.38 | 26888 | 354270 | 0.42 | 3.24% |
| 2009-11-03 | 13.37 | 13.43 | 12.91 | 12.96 | 45722 | 605085 | 0.17 | 1.33% |
| 2009-11-02 | 12.05 | 12.79 | 12.03 | 12.79 | 17072 | 214811 | 0.61 | 5.01% |
| 2009-10-30 | 11.84 | 12.23 | 11.84 | 12.18 | 33364 | 404964 | 0.34 | 2.87% |
| 2009-10-29 | 11.95 | 12.10 | 11.70 | 11.84 | 35092 | 415109 | -0.24 | -1.99% |
| 2009-10-28 | 12.47 | 12.89 | 12.00 | 12.08 | 56550 | 697541 | -0.39 | -3.13% |
| 2009-10-27 | 12.05 | 12.58 | 11.88 | 12.47 | 48944 | 606214 | 0.49 | 4.09% |
| 2009-10-26 | 11.40 | 11.98 | 11.31 | 11.98 | 41096 | 488394 | 0.57 | 5.00% |
| 2009-10-23 | 11.32 | 11.78 | 11.32 | 11.41 | 19843 | 229129 | 0.09 | 0.80% |
| 2009-10-22 | 11.20 | 11.44 | 11.02 | 11.32 | 14919 | 168675 | 0.07 | 0.62% |
| 2009-10-21 | 11.25 | 11.35 | 10.98 | 11.25 | 22572 | 252104 | 0.00 | 0.00% |
| 2009-10-20 | 10.89 | 11.25 | 10.89 | 11.25 | 48163 | 538236 | 0.54 | 5.04% |
| 2009-10-19 | 10.23 | 10.71 | 10.20 | 10.71 | 31372 | 333438 | 0.51 | 5.00% |
| 2009-10-16 | 10.29 | 10.29 | 10.12 | 10.20 | 10097 | 103046 | -0.05 | -0.49% |
| 2009-10-15 | 10.28 | 10.34 | 10.13 | 10.25 | 13747 | 140831 | -0.03 | -0.29% |
| 2009-10-14 | 10.25 | 10.43 | 10.15 | 10.28 | 23882 | 246097 | 0.04 | 0.39% |
| 2009-10-13 | 10.23 | 10.27 | 10.04 | 10.24 | 14279 | 145425 | 0.03 | 0.29% |
| 2009-10-12 | 10.49 | 10.49 | 10.16 | 10.21 | 16740 | 171999 | -0.09 | -0.87% |
| 2009-10-09 | 10.20 | 10.38 | 10.00 | 10.30 | 36985 | 376862 | 0.28 | 2.79% |
| 2009-09-30 | 10.00 | 10.21 | 9.96 | 10.02 | 21407 | 215293 | 0.02 | 0.20% |
| 2009-09-29 | 9.65 | 10.00 | 9.41 | 10.00 | 28681 | 276099 | 0.09 | 0.91% |
| 2009-09-28 | 9.80 | 10.23 | 9.66 | 9.91 | 26196 | 261801 | 0.09 | 0.92% |
| 2009-09-25 | 9.45 | 9.92 | 9.45 | 9.82 | 32298 | 318625 | 0.37 | 3.92% |
| 2009-09-24 | 9.63 | 9.80 | 9.40 | 9.45 | 27088 | 257784 | -0.18 | -1.87% |
| 2009-09-23 | 9.86 | 10.03 | 9.52 | 9.63 | 19522 | 189292 | -0.23 | -2.33% |
| 2009-09-22 | 10.00 | 10.06 | 9.83 | 9.86 | 20687 | 205501 | -0.09 | -0.91% |
| 2009-09-21 | 10.00 | 10.16 | 9.73 | 9.95 | 35081 | 345110 | -0.29 | -2.83% |
| 2009-09-18 | 10.29 | 10.58 | 10.00 | 10.24 | 52226 | 538120 | 0.02 | 0.20% |
| N 2009-09-17 | 10.62 | 10.62 | 10.16 | 10.22 | 152552 | 1607371 | 0.11 | 1.09% |
| N 2009-09-16 | 10.11 | 10.11 | 10.11 | 10.11 | 5344 | 54030 | 0.48 | 4.98% |
| N 2009-09-10 | 9.19 | 9.63 | 9.12 | 9.63 | 43433 | 414628 | 0.46 | 5.02% |
| 2009-09-09 | 9.18 | 9.27 | 9.00 | 9.17 | 19199 | 175294 | 0.00 | 0.00% |
| 2009-09-08 | 8.87 | 9.20 | 8.86 | 9.17 | 26551 | 241173 | 0.28 | 3.15% |
| 2009-09-07 | 9.12 | 9.48 | 8.88 | 8.89 | 27785 | 255780 | -0.22 | -2.42% |
| 2009-09-04 | 8.75 | 9.14 | 8.70 | 9.11 | 37174 | 337482 | 0.41 | 4.71% |
| 2009-09-03 | 8.35 | 8.75 | 8.25 | 8.70 | 9546 | 81722 | 0.35 | 4.19% |
| 2009-09-02 | 7.95 | 8.49 | 7.95 | 8.35 | 14150 | 118026 | 0.01 | 0.12% |
| 2009-09-01 | 8.34 | 8.59 | 8.34 | 8.34 | 20046 | 167565 | -0.44 | -5.01% |
| 2009-08-31 | 9.21 | 9.21 | 8.78 | 8.78 | 14585 | 128425 | -0.46 | -4.98% |
| 2009-08-27 | 9.29 | 9.39 | 9.12 | 9.24 | 23942 | 220708 | -0.05 | -0.54% |
| 2009-08-26 | 9.19 | 9.45 | 9.10 | 9.29 | 32331 | 299787 | 0.11 | 1.20% |
| N 2009-08-25 | 8.84 | 9.20 | 8.80 | 9.18 | 52579 | 477539 | 0.34 | 3.85% |
| 2009-08-24 | 8.40 | 8.84 | 8.31 | 8.84 | 40402 | 351905 | 0.42 | 4.99% |
| 2009-08-21 | 8.44 | 8.58 | 8.26 | 8.42 | 17957 | 151429 | 0.03 | 0.36% |
| 2009-08-20 | 8.16 | 8.55 | 8.08 | 8.39 | 29270 | 242320 | -0.07 | -0.83% |
| 2009-08-19 | 8.19 | 8.60 | 8.15 | 8.46 | 36944 | 315690 | 0.25 | 3.04% |
| 2009-08-18 | 8.44 | 8.44 | 8.13 | 8.21 | 20309 | 166312 | -0.35 | -4.09% |
| 2009-08-17 | 9.01 | 9.44 | 8.56 | 8.56 | 52532 | 470269 | -0.45 | -4.99% |
| N 2009-08-14 | 8.90 | 9.04 | 8.58 | 9.01 | 58162 | 521312 | 0.40 | 4.65% |
| 2009-08-13 | 8.19 | 8.61 | 8.19 | 8.61 | 22092 | 186067 | 0.41 | 5.00% |
| N 2009-08-12 | 8.38 | 8.41 | 8.16 | 8.20 | 18313 | 151828 | -0.09 | -1.09% |
| 2009-08-11 | 8.15 | 8.37 | 8.12 | 8.29 | 15315 | 126720 | 0.14 | 1.72% |
| 2009-08-10 | 8.00 | 8.22 | 7.96 | 8.15 | 17700 | 143338 | 0.23 | 2.90% |
| 2009-08-07 | 8.20 | 8.32 | 7.89 | 7.92 | 21358 | 173614 | -0.32 | -3.88% |
| 2009-08-06 | 8.63 | 8.63 | 8.20 | 8.24 | 44844 | 369448 | -0.39 | -4.52% |
| 2009-08-05 | 8.64 | 8.81 | 8.59 | 8.63 | 32432 | 281445 | -0.01 | -0.12% |
| 2009-08-04 | 8.71 | 8.75 | 8.56 | 8.64 | 16059 | 138983 | -0.05 | -0.57% |
| 2009-08-03 | 8.51 | 8.74 | 8.48 | 8.69 | 17329 | 149357 | 0.19 | 2.23% |
| 2009-07-31 | 8.29 | 8.55 | 8.29 | 8.50 | 20019 | 168652 | 0.30 | 3.66% |
| 2009-07-30 | 8.33 | 8.53 | 8.01 | 8.20 | 27058 | 223178 | -0.14 | -1.68% |
| N 2009-07-29 | 8.78 | 8.90 | 8.34 | 8.34 | 22758 | 195489 | -0.44 | -5.01% |
| N 2009-07-28 | 8.78 | 8.97 | 8.75 | 8.78 | 13343 | 117469 | -0.12 | -1.35% |
| 2009-07-27 | 8.69 | 9.00 | 8.52 | 8.90 | 22567 | 197238 | 0.32 | 3.73% |
| 2009-07-24 | 8.74 | 8.79 | 8.40 | 8.58 | 21285 | 183077 | -0.16 | -1.83% |
| 2009-07-23 | 8.93 | 8.93 | 8.70 | 8.74 | 21777 | 191535 | -0.16 | -1.80% |
| 2009-07-22 | 8.80 | 8.95 | 8.73 | 8.90 | 15548 | 137281 | 0.10 | 1.14% |
| 2009-07-21 | 9.10 | 9.10 | 8.75 | 8.80 | 29221 | 258353 | -0.25 | -2.76% |
| 2009-07-20 | 9.00 | 9.26 | 8.92 | 9.05 | 25341 | 230047 | 0.17 | 1.91% |
| 2009-07-17 | 8.75 | 9.00 | 8.75 | 8.88 | 23307 | 206442 | 0.02 | 0.23% |
| 2009-07-16 | 9.00 | 9.10 | 8.60 | 8.86 | 21343 | 189144 | -0.08 | -0.90% |
| 2009-07-15 | 8.78 | 9.13 | 8.70 | 8.94 | 27901 | 249555 | 0.19 | 2.17% |
| 2009-07-14 | 8.35 | 8.78 | 8.35 | 8.75 | 26174 | 227533 | 0.32 | 3.80% |
| 2009-07-13 | 8.20 | 8.69 | 8.20 | 8.43 | 19448 | 165696 | 0.14 | 1.69% |
| 2009-07-10 | 8.60 | 8.60 | 8.20 | 8.29 | 22200 | 185568 | -0.26 | -3.04% |
| 2009-07-09 | 8.53 | 8.60 | 8.40 | 8.55 | 17070 | 145325 | 0.01 | 0.12% |
| 2009-07-08 | 8.19 | 8.63 | 8.10 | 8.54 | 29807 | 252043 | 0.32 | 3.89% |
| 2009-07-07 | 8.11 | 8.29 | 8.03 | 8.22 | 19676 | 161198 | 0.06 | 0.73% |
| 2009-07-06 | 7.65 | 8.31 | 7.65 | 8.16 | 30114 | 240301 | 0.25 | 3.16% |
| 2009-07-03 | 8.03 | 8.05 | 7.70 | 7.91 | 24298 | 190670 | -0.11 | -1.37% |
| N 2009-07-02 | 7.90 | 8.07 | 7.77 | 8.02 | 25506 | 203820 | 0.22 | 2.82% |
| 2009-07-01 | 7.43 | 7.80 | 7.22 | 7.80 | 21719 | 166581 | 0.37 | 4.98% |
| 2009-06-30 | 7.85 | 7.85 | 7.40 | 7.43 | 24675 | 186571 | -0.36 | -4.62% |
| 2009-06-29 | 7.80 | 8.00 | 7.76 | 7.79 | 18387 | 144753 | -0.14 | -1.76% |
| 2009-06-26 | 7.82 | 7.97 | 7.75 | 7.93 | 9210 | 72505 | 0.20 | 2.59% |
| 2009-06-25 | 7.70 | 7.85 | 7.67 | 7.73 | 8515 | 66068 | 0.03 | 0.39% |
| 2009-06-24 | 7.68 | 7.84 | 7.62 | 7.70 | 10240 | 79217 | 0.02 | 0.26% |
| 2009-06-23 | 7.99 | 7.99 | 7.60 | 7.68 | 19466 | 150279 | -0.23 | -2.91% |
| 2009-06-22 | 8.10 | 8.18 | 7.86 | 7.91 | 13588 | 108821 | -0.17 | -2.10% |
| 2009-06-19 | 8.11 | 8.38 | 8.06 | 8.08 | 14946 | 122030 | -0.11 | -1.34% |
| 2009-06-18 | 8.30 | 8.45 | 8.12 | 8.19 | 13065 | 107827 | -0.07 | -0.85% |
| 2009-06-17 | 7.96 | 8.35 | 7.95 | 8.26 | 20891 | 172074 | 0.31 | 3.90% |
| 2009-06-16 | 7.81 | 7.97 | 7.78 | 7.95 | 5421 | 42969 | 0.08 | 1.02% |
| 2009-06-15 | 7.99 | 8.05 | 7.72 | 7.87 | 11656 | 91816 | -0.02 | -0.25% |
| 2009-06-12 | 8.14 | 8.23 | 7.83 | 7.89 | 12051 | 96566 | -0.26 | -3.19% |
| 2009-06-11 | 8.15 | 8.33 | 8.00 | 8.15 | 8515 | 69728 | -0.01 | -0.12% |
| 2009-06-10 | 8.15 | 8.32 | 7.97 | 8.16 | 8510 | 69426 | 0.11 | 1.37% |
| 2009-06-09 | 8.17 | 8.20 | 7.90 | 8.05 | 15624 | 125337 | -0.12 | -1.47% |
| 2009-06-08 | 8.33 | 8.43 | 8.08 | 8.17 | 27546 | 225876 | -0.16 | -1.92% |
| 2009-06-05 | 8.33 | 8.58 | 8.17 | 8.33 | 32756 | 273044 | -0.09 | -1.07% |
| 2009-06-04 | 8.25 | 8.44 | 8.03 | 8.42 | 49194 | 402323 | 0.10 | 1.20% |
| 2009-06-03 | 7.85 | 8.32 | 7.85 | 8.32 | 29981 | 246781 | 0.40 | 5.05% |
| 2009-06-02 | 7.86 | 8.04 | 7.66 | 7.92 | 17869 | 140233 | 0.11 | 1.41% |
| 2009-06-01 | 7.48 | 7.83 | 7.47 | 7.81 | 26446 | 203255 | 0.32 | 4.27% |
| 2009-05-27 | 7.69 | 7.75 | 7.35 | 7.49 | 26365 | 197693 | -0.13 | -1.71% |
