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 | 12.98 | 12.98 | 12.55 | 12.55 | 47547 | 600352 | -0.66 | -5.00% |
| 2009-11-26 | 13.77 | 13.77 | 13.21 | 13.21 | 45878 | 612304 | -0.69 | -4.96% |
| 2009-11-25 | 14.36 | 14.36 | 13.23 | 13.90 | 82831 | 1143726 | 0.00 | 0.00% |
| 2009-11-24 | 13.90 | 13.90 | 13.90 | 13.90 | 14803 | 205770 | 0.66 | 4.99% |
| 2009-11-23 | 13.00 | 13.24 | 12.87 | 13.24 | 29487 | 388942 | 0.63 | 5.00% |
| 2009-11-20 | 12.45 | 12.61 | 12.20 | 12.61 | 32226 | 403689 | 0.60 | 5.00% |
| 2009-11-19 | 11.40 | 12.01 | 11.35 | 12.01 | 48564 | 574548 | 0.57 | 4.98% |
| 2009-11-18 | 11.50 | 11.60 | 11.41 | 11.44 | 21582 | 247842 | -0.09 | -0.78% |
| 2009-11-17 | 11.75 | 11.80 | 11.46 | 11.53 | 29754 | 344134 | -0.07 | -0.60% |
| 2009-11-16 | 11.60 | 11.95 | 11.48 | 11.60 | 38448 | 449582 | 0.06 | 0.52% |
| 2009-11-13 | 11.24 | 11.54 | 11.16 | 11.54 | 30115 | 341021 | 0.31 | 2.76% |
| 2009-11-12 | 11.31 | 11.55 | 11.16 | 11.23 | 26238 | 297576 | -0.10 | -0.88% |
| 2009-11-11 | 11.66 | 11.66 | 11.10 | 11.33 | 32180 | 365845 | -0.23 | -1.99% |
| 2009-11-10 | 11.72 | 11.83 | 11.41 | 11.56 | 29989 | 347768 | -0.13 | -1.11% |
| 2009-11-09 | 11.22 | 11.77 | 11.10 | 11.69 | 40784 | 473218 | 0.47 | 4.19% |
| 2009-11-06 | 11.01 | 11.31 | 11.01 | 11.22 | 30430 | 339629 | 0.02 | 0.18% |
| 2009-11-05 | 11.00 | 11.51 | 10.82 | 11.20 | 40252 | 447457 | 0.02 | 0.18% |
| 2009-11-04 | 11.42 | 11.52 | 11.01 | 11.18 | 64223 | 731322 | 0.21 | 1.91% |
| 2009-11-03 | 10.78 | 10.97 | 10.65 | 10.97 | 38016 | 414273 | 0.52 | 4.98% |
| 2009-11-02 | 10.36 | 10.61 | 10.16 | 10.45 | 43863 | 453434 | -0.13 | -1.23% |
| 2009-10-30 | 10.51 | 10.89 | 10.13 | 10.58 | 45275 | 474571 | -0.04 | -0.38% |
| 2009-10-29 | 11.16 | 11.49 | 10.40 | 10.62 | 119072 | 1318278 | -0.32 | -2.92% |
| 2009-10-28 | 10.93 | 10.94 | 10.90 | 10.94 | 12732 | 139251 | 0.52 | 4.99% |
| 2009-10-27 | 10.12 | 10.42 | 9.90 | 10.42 | 47691 | 492476 | 0.50 | 5.04% |
| 2009-10-26 | 9.40 | 9.92 | 9.35 | 9.92 | 77858 | 765846 | 0.47 | 4.97% |
| 2009-10-23 | 9.00 | 9.45 | 8.95 | 9.45 | 68054 | 637349 | 0.45 | 5.00% |
| 2009-10-22 | 9.00 | 9.10 | 8.87 | 9.00 | 31763 | 284414 | -0.08 | -0.88% |
| 2009-10-21 | 8.90 | 9.19 | 8.81 | 9.08 | 45780 | 413609 | 0.12 | 1.34% |
| 2009-10-20 | 8.88 | 9.26 | 8.71 | 8.96 | 112676 | 1016105 | 0.14 | 1.59% |
| 2009-10-19 | 8.82 | 8.82 | 8.65 | 8.82 | 51258 | 450745 | 0.42 | 5.00% |
| 2009-10-16 | 8.00 | 8.40 | 7.96 | 8.40 | 20458 | 169448 | 0.40 | 5.00% |
| 2009-10-15 | 8.07 | 8.16 | 7.96 | 8.00 | 40114 | 323397 | -0.07 | -0.87% |
| 2009-10-14 | 8.25 | 8.30 | 8.00 | 8.07 | 47613 | 387283 | -0.07 | -0.86% |
| 2009-10-13 | 7.92 | 8.20 | 7.86 | 8.14 | 45941 | 369205 | 0.19 | 2.39% |
| 2009-10-12 | 8.16 | 8.23 | 7.80 | 7.95 | 53138 | 426633 | -0.22 | -2.69% |
| 2009-10-09 | 8.00 | 8.27 | 7.81 | 8.17 | 75896 | 611273 | 0.12 | 1.49% |
| 2009-09-30 | 7.94 | 8.35 | 7.72 | 8.05 | 98260 | 795341 | -0.05 | -0.62% |
| 2009-09-29 | 8.10 | 8.10 | 7.70 | 8.10 | 245806 | 1964028 | 0.39 | 5.06% |
| 2009-09-28 | 7.71 | 7.71 | 7.71 | 7.71 | 5374 | 41439 | 0.37 | 5.04% |
| 2009-09-25 | 7.34 | 7.34 | 7.34 | 7.34 | 5947 | 43651 | 0.35 | 5.01% |
| N 2009-09-24 | 6.99 | 6.99 | 6.99 | 6.99 | 2984 | 20864 | 0.33 | 4.96% |
| N 2009-09-23 | 6.66 | 6.66 | 6.66 | 6.66 | 308 | 2051 | 0.32 | 5.05% |
| 2009-09-22 | 6.34 | 6.34 | 6.34 | 6.34 | 262 | 1661 | 0.30 | 4.97% |
| N 2009-09-21 | 6.04 | 6.04 | 6.04 | 6.04 | 750 | 4530 | 0.31 | 5.41% |
| N 2009-08-18 | 5.52 | 5.73 | 5.42 | 5.73 | 36980 | 204817 | 0.03 | 0.53% |
| 2009-08-17 | 5.90 | 5.92 | 5.70 | 5.70 | 21513 | 122803 | -0.30 | -5.00% |
| 2009-08-14 | 6.33 | 6.43 | 6.00 | 6.00 | 31680 | 193347 | -0.32 | -5.06% |
| 2009-08-13 | 6.40 | 6.46 | 6.22 | 6.32 | 15657 | 98680 | -0.07 | -1.09% |
| 2009-08-12 | 6.74 | 6.76 | 6.38 | 6.39 | 49696 | 324423 | -0.33 | -4.91% |
| 2009-08-11 | 6.45 | 6.72 | 6.40 | 6.72 | 47069 | 314899 | 0.32 | 5.00% |
| 2009-08-10 | 6.37 | 6.47 | 6.32 | 6.40 | 14354 | 91829 | 0.04 | 0.63% |
| 2009-08-07 | 6.40 | 6.50 | 6.31 | 6.36 | 28324 | 182368 | -0.03 | -0.47% |
| N 2009-08-06 | 6.47 | 6.47 | 6.28 | 6.39 | 21230 | 135529 | -0.12 | -1.84% |
| 2009-08-05 | 6.38 | 6.52 | 6.36 | 6.51 | 28905 | 186347 | 0.12 | 1.88% |
| 2009-08-04 | 6.49 | 6.50 | 6.22 | 6.39 | 25754 | 163975 | -0.10 | -1.54% |
| 2009-08-03 | 6.56 | 6.58 | 6.39 | 6.49 | 27844 | 179526 | -0.04 | -0.61% |
| 2009-07-31 | 6.42 | 6.63 | 6.33 | 6.53 | 33562 | 217228 | 0.13 | 2.03% |
| N 2009-07-30 | 6.60 | 6.75 | 6.28 | 6.40 | 43588 | 278419 | -0.21 | -3.18% |
| 2009-07-29 | 6.82 | 7.01 | 6.61 | 6.61 | 36927 | 249174 | -0.35 | -5.03% |
| 2009-07-28 | 6.76 | 7.09 | 6.72 | 6.96 | 39873 | 276190 | 0.20 | 2.96% |
| 2009-07-27 | 6.70 | 6.84 | 6.66 | 6.76 | 40422 | 272492 | 0.01 | 0.15% |
| 2009-07-24 | 6.90 | 6.95 | 6.71 | 6.75 | 35508 | 242859 | -0.17 | -2.46% |
| 2009-07-23 | 7.02 | 7.08 | 6.81 | 6.92 | 31292 | 216878 | -0.10 | -1.43% |
| 2009-07-22 | 7.01 | 7.12 | 6.97 | 7.02 | 21857 | 153420 | 0.01 | 0.14% |
| 2009-07-21 | 7.01 | 7.22 | 7.00 | 7.01 | 37915 | 268818 | -0.02 | -0.28% |
| 2009-07-20 | 7.00 | 7.12 | 6.95 | 7.03 | 34964 | 246880 | 0.02 | 0.28% |
| 2009-07-17 | 7.11 | 7.12 | 6.88 | 7.01 | 48419 | 337366 | -0.12 | -1.68% |
| 2009-07-16 | 7.38 | 7.50 | 7.10 | 7.13 | 49819 | 362438 | -0.09 | -1.25% |
| 2009-07-15 | 7.08 | 7.27 | 7.00 | 7.22 | 39348 | 280555 | 0.14 | 1.98% |
| 2009-07-14 | 7.04 | 7.16 | 7.02 | 7.08 | 19844 | 140237 | 0.01 | 0.14% |
| 2009-07-13 | 7.04 | 7.14 | 6.88 | 7.07 | 31132 | 217129 | 0.01 | 0.14% |
| 2009-07-10 | 7.29 | 7.30 | 7.03 | 7.06 | 46442 | 330346 | -0.24 | -3.29% |
| 2009-07-09 | 7.18 | 7.36 | 7.09 | 7.30 | 69632 | 505679 | 0.29 | 4.14% |
| 2009-07-08 | 6.68 | 7.01 | 6.63 | 7.01 | 41939 | 286244 | 0.33 | 4.94% |
| N 2009-07-07 | 6.56 | 6.80 | 6.55 | 6.68 | 24397 | 163680 | 0.03 | 0.45% |
| N 2009-07-06 | 6.87 | 6.87 | 6.63 | 6.65 | 21159 | 141651 | -0.21 | -3.06% |
| 2009-07-03 | 6.72 | 6.89 | 6.62 | 6.86 | 26447 | 177383 | 0.09 | 1.33% |
| 2009-07-02 | 6.88 | 6.88 | 6.65 | 6.77 | 29383 | 197371 | -0.05 | -0.73% |
| 2009-07-01 | 6.98 | 6.98 | 6.61 | 6.82 | 29194 | 197389 | -0.06 | -0.87% |
| 2009-06-30 | 7.13 | 7.13 | 6.82 | 6.88 | 22196 | 153508 | -0.15 | -2.13% |
| 2009-06-29 | 7.02 | 7.21 | 6.98 | 7.03 | 29430 | 209091 | 0.07 | 1.01% |
| 2009-06-26 | 7.01 | 7.07 | 6.85 | 6.96 | 17822 | 123304 | -0.08 | -1.14% |
| 2009-06-25 | 7.12 | 7.13 | 6.85 | 7.04 | 26254 | 183036 | -0.04 | -0.56% |
| 2009-06-24 | 7.30 | 7.40 | 6.98 | 7.08 | 44163 | 313606 | -0.22 | -3.01% |
| N 2009-06-23 | 6.98 | 7.32 | 6.90 | 7.30 | 53865 | 387059 | 0.32 | 4.58% |
| 2009-06-22 | 6.74 | 6.98 | 6.68 | 6.98 | 51106 | 355660 | 0.33 | 4.96% |
| 2009-06-19 | 6.82 | 6.89 | 6.62 | 6.65 | 27128 | 181441 | -0.14 | -2.06% |
| 2009-06-18 | 6.94 | 7.00 | 6.75 | 6.79 | 33934 | 232714 | -0.09 | -1.31% |
| 2009-06-17 | 6.80 | 7.05 | 6.80 | 6.88 | 24799 | 171642 | -0.02 | -0.29% |
| 2009-06-16 | 7.15 | 7.16 | 6.81 | 6.90 | 51576 | 357843 | -0.27 | -3.77% |
| 2009-06-15 | 7.20 | 7.40 | 7.01 | 7.17 | 46259 | 333053 | 0.00 | 0.00% |
| 2009-06-12 | 6.91 | 7.18 | 6.76 | 7.17 | 75666 | 527298 | 0.29 | 4.21% |
| 2009-06-11 | 6.51 | 6.88 | 6.43 | 6.88 | 75343 | 514962 | 0.33 | 5.04% |
| 2009-06-10 | 6.90 | 6.90 | 6.53 | 6.55 | 43047 | 287350 | -0.11 | -1.65% |
| 2009-06-09 | 6.45 | 6.75 | 6.38 | 6.66 | 50817 | 333369 | 0.23 | 3.58% |
| 2009-06-08 | 6.18 | 6.50 | 6.15 | 6.43 | 48101 | 306640 | 0.23 | 3.71% |
| 2009-06-05 | 5.95 | 6.20 | 5.90 | 6.20 | 60227 | 370670 | 0.30 | 5.08% |
| 2009-06-04 | 5.85 | 5.93 | 5.80 | 5.90 | 19339 | 113669 | 0.04 | 0.68% |
| 2009-06-03 | 5.89 | 5.94 | 5.80 | 5.86 | 14911 | 87449 | -0.03 | -0.51% |
| 2009-06-02 | 5.82 | 6.01 | 5.75 | 5.89 | 23458 | 138289 | 0.07 | 1.20% |
| 2009-06-01 | 5.77 | 5.97 | 5.77 | 5.82 | 19320 | 113523 | 0.07 | 1.22% |
