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 | 11.90 | 12.70 | 11.80 | 12.18 | 175113 | 2159624 | 0.09 | 0.74% |
| 2009-11-26 | 12.61 | 12.95 | 12.09 | 12.09 | 149954 | 1880139 | -0.60 | -4.73% |
| 2009-11-25 | 11.81 | 12.96 | 11.81 | 12.69 | 205500 | 2557816 | 0.91 | 7.72% |
| 2009-11-24 | 12.09 | 12.44 | 11.74 | 11.78 | 154723 | 1885845 | -0.27 | -2.24% |
| 2009-11-23 | 11.75 | 12.26 | 11.67 | 12.05 | 121551 | 1463999 | 0.30 | 2.55% |
| 2009-11-20 | 11.82 | 11.86 | 11.63 | 11.75 | 50808 | 596433 | -0.09 | -0.76% |
| 2009-11-19 | 11.89 | 11.94 | 11.70 | 11.84 | 67852 | 801157 | -0.11 | -0.92% |
| 2009-11-18 | 11.79 | 12.12 | 11.62 | 11.95 | 106000 | 1255135 | -0.04 | -0.33% |
| 2009-11-17 | 12.03 | 12.09 | 11.78 | 11.99 | 76387 | 909947 | -0.04 | -0.33% |
| 2009-11-16 | 11.98 | 12.48 | 11.90 | 12.03 | 175339 | 2129862 | -0.04 | -0.33% |
| 2009-11-13 | 11.51 | 12.10 | 11.19 | 12.07 | 142676 | 1662599 | 0.56 | 4.87% |
| 2009-11-12 | 12.00 | 12.09 | 11.46 | 11.51 | 117779 | 1376465 | -0.44 | -3.68% |
| 2009-11-10 | 11.73 | 12.08 | 11.60 | 11.95 | 71359 | 848309 | 0.24 | 2.05% |
| 2009-11-09 | 11.58 | 11.78 | 11.45 | 11.71 | 47973 | 555300 | 0.10 | 0.86% |
| 2009-11-06 | 11.87 | 11.92 | 11.58 | 11.61 | 44890 | 527957 | -0.13 | -1.11% |
| 2009-11-05 | 11.62 | 11.85 | 11.40 | 11.74 | 52897 | 615412 | 0.15 | 1.29% |
| 2009-11-04 | 11.76 | 11.94 | 11.53 | 11.59 | 48304 | 567034 | -0.13 | -1.11% |
| 2009-11-03 | 11.41 | 11.79 | 11.36 | 11.72 | 70526 | 816892 | 0.33 | 2.90% |
| 2009-11-02 | 11.00 | 11.45 | 10.71 | 11.39 | 73785 | 820679 | 0.22 | 1.97% |
| 2009-10-30 | 11.20 | 11.55 | 11.15 | 11.17 | 61131 | 691715 | 0.15 | 1.36% |
| 2009-10-29 | 11.20 | 11.20 | 10.97 | 11.02 | 53454 | 591651 | -0.28 | -2.48% |
| 2009-10-28 | 11.35 | 11.98 | 11.19 | 11.30 | 96065 | 1101656 | -0.13 | -1.14% |
| 2009-10-27 | 11.37 | 11.66 | 11.22 | 11.43 | 57951 | 665348 | 0.04 | 0.35% |
| 2009-10-26 | 11.50 | 11.63 | 11.28 | 11.39 | 46120 | 526097 | 0.03 | 0.26% |
| 2009-10-23 | 11.83 | 12.08 | 11.30 | 11.36 | 106685 | 1233827 | -0.48 | -4.05% |
| 2009-10-22 | 11.70 | 12.29 | 11.69 | 11.84 | 91802 | 1102346 | 0.00 | 0.00% |
| 2009-10-21 | 11.69 | 11.99 | 11.42 | 11.84 | 82034 | 965337 | 0.16 | 1.37% |
| 2009-10-20 | 11.05 | 11.92 | 11.00 | 11.68 | 118670 | 1359035 | 0.68 | 6.18% |
| 2009-10-19 | 11.20 | 11.41 | 10.93 | 11.00 | 84735 | 943037 | 0.00 | 0.00% |
| 2009-10-16 | 10.55 | 11.00 | 10.42 | 11.00 | 71010 | 768492 | 0.54 | 5.16% |
| 2009-10-15 | 10.50 | 10.74 | 10.40 | 10.46 | 26828 | 282541 | -0.01 | -0.10% |
| 2009-10-14 | 10.68 | 10.81 | 10.43 | 10.47 | 41033 | 435283 | -0.17 | -1.60% |
| 2009-10-13 | 10.48 | 10.77 | 10.33 | 10.64 | 47484 | 503128 | 0.16 | 1.53% |
| 2009-10-12 | 9.90 | 10.70 | 9.81 | 10.48 | 74789 | 777820 | 0.58 | 5.86% |
| 2009-10-09 | 9.66 | 10.04 | 9.58 | 9.90 | 27607 | 272712 | 0.48 | 5.10% |
| 2009-09-30 | 9.56 | 9.66 | 9.42 | 9.42 | 19071 | 181917 | 0.04 | 0.43% |
| 2009-09-29 | 9.70 | 9.79 | 9.23 | 9.38 | 33781 | 320300 | -0.29 | -3.00% |
| 2009-09-28 | 10.00 | 10.14 | 9.50 | 9.67 | 43933 | 434383 | -0.29 | -2.91% |
| 2009-09-25 | 10.04 | 10.30 | 9.92 | 9.96 | 36728 | 370565 | -0.32 | -3.11% |
| 2009-09-24 | 10.10 | 10.60 | 9.90 | 10.28 | 65027 | 662822 | 0.24 | 2.39% |
| 2009-09-23 | 10.18 | 10.45 | 9.97 | 10.04 | 42141 | 426757 | -0.27 | -2.62% |
| 2009-09-22 | 10.51 | 10.80 | 10.16 | 10.31 | 68482 | 719720 | -0.13 | -1.25% |
| 2009-09-21 | 9.81 | 10.48 | 9.73 | 10.44 | 64042 | 644601 | 0.54 | 5.46% |
| 2009-09-18 | 10.50 | 10.51 | 9.85 | 9.90 | 87741 | 888054 | -0.46 | -4.44% |
| 2009-09-17 | 10.17 | 10.67 | 10.07 | 10.36 | 101501 | 1064772 | 0.20 | 1.97% |
| 2009-09-16 | 9.87 | 10.22 | 9.83 | 10.16 | 59868 | 603992 | 0.22 | 2.21% |
| N 2009-09-15 | 9.93 | 10.33 | 9.80 | 9.94 | 79647 | 803258 | 0.06 | 0.61% |
| N 2009-09-14 | 9.43 | 10.29 | 9.32 | 9.88 | 180446 | 1804137 | 0.53 | 5.67% |
| 2009-09-11 | 9.01 | 9.55 | 8.93 | 9.35 | 74054 | 687117 | 0.34 | 3.77% |
| 2009-09-10 | 9.17 | 9.32 | 9.00 | 9.01 | 35786 | 326052 | -0.19 | -2.06% |
| 2009-09-09 | 9.15 | 9.49 | 9.10 | 9.20 | 52470 | 487020 | -0.01 | -0.11% |
| N 2009-09-08 | 9.17 | 9.30 | 9.04 | 9.21 | 52148 | 478140 | -0.09 | -0.97% |
| N 2009-09-07 | 8.85 | 9.44 | 8.82 | 9.30 | 82117 | 752208 | 0.48 | 5.44% |
| 2009-09-04 | 8.75 | 8.99 | 8.65 | 8.82 | 39969 | 352856 | 0.10 | 1.15% |
| 2009-09-03 | 8.41 | 8.79 | 8.35 | 8.72 | 34299 | 294700 | 0.34 | 4.06% |
| 2009-09-02 | 8.11 | 8.42 | 8.11 | 8.38 | 34212 | 284407 | 0.18 | 2.19% |
| 2009-09-01 | 8.05 | 8.44 | 8.05 | 8.20 | 36307 | 299588 | 0.00 | 0.00% |
| 2009-08-31 | 8.90 | 9.00 | 8.05 | 8.20 | 80569 | 687134 | -0.91 | -9.99% |
| 2009-08-28 | 9.30 | 9.30 | 8.90 | 9.11 | 66299 | 601244 | -0.08 | -0.87% |
| N 2009-08-27 | 9.49 | 9.49 | 8.81 | 9.19 | 142476 | 1303730 | -0.16 | -1.71% |
| 2009-08-26 | 8.45 | 9.35 | 8.40 | 9.35 | 132923 | 1212183 | 0.85 | 10.00% |
| 2009-08-25 | 8.19 | 8.65 | 8.04 | 8.50 | 76096 | 631742 | 0.30 | 3.66% |
| N 2009-08-24 | 8.19 | 8.29 | 8.01 | 8.20 | 36619 | 298274 | 0.06 | 0.74% |
| 2009-08-21 | 7.96 | 8.20 | 7.80 | 8.14 | 57659 | 462611 | 0.18 | 2.26% |
| 2009-08-20 | 7.57 | 7.96 | 7.48 | 7.96 | 60306 | 466284 | 0.43 | 5.71% |
| 2009-08-19 | 7.88 | 8.08 | 7.31 | 7.53 | 58580 | 455232 | -0.38 | -4.80% |
| 2009-08-18 | 7.60 | 7.96 | 7.59 | 7.91 | 34465 | 268931 | 0.20 | 2.59% |
| 2009-08-17 | 8.45 | 8.65 | 7.68 | 7.71 | 84253 | 684708 | -0.74 | -8.76% |
| 2009-08-14 | 9.08 | 9.13 | 8.41 | 8.45 | 46733 | 409751 | -0.59 | -6.53% |
| 2009-08-13 | 9.00 | 9.10 | 8.70 | 9.04 | 41748 | 373225 | 0.12 | 1.34% |
| 2009-08-12 | 9.50 | 9.53 | 8.89 | 8.92 | 69894 | 640340 | -0.60 | -6.30% |
| 2009-08-11 | 9.70 | 9.84 | 9.49 | 9.52 | 46098 | 443230 | -0.15 | -1.55% |
| 2009-08-10 | 9.75 | 9.85 | 9.30 | 9.67 | 89561 | 861141 | 0.02 | 0.21% |
| N 2009-08-07 | 10.30 | 10.40 | 9.52 | 9.65 | 116227 | 1154378 | -0.63 | -6.13% |
| 2009-08-06 | 10.49 | 10.88 | 10.15 | 10.28 | 91747 | 957027 | -0.23 | -2.19% |
| 2009-08-05 | 10.60 | 10.88 | 10.23 | 10.51 | 94466 | 996157 | -0.19 | -1.78% |
| 2009-08-04 | 10.00 | 10.88 | 9.90 | 10.70 | 150619 | 1585333 | 0.55 | 5.42% |
| 2009-08-03 | 9.81 | 10.25 | 9.52 | 10.15 | 114730 | 1135831 | 0.36 | 3.68% |
| 2009-07-31 | 9.54 | 9.85 | 9.26 | 9.79 | 72650 | 702038 | 0.36 | 3.82% |
| 2009-07-30 | 9.53 | 9.74 | 9.02 | 9.43 | 67263 | 633324 | -0.06 | -0.63% |
| 2009-07-29 | 10.20 | 10.40 | 9.20 | 9.49 | 150808 | 1484665 | -0.57 | -5.67% |
| N 2009-07-28 | 9.38 | 10.27 | 9.36 | 10.06 | 150288 | 1469367 | 0.66 | 7.02% |
| 2009-07-27 | 9.36 | 9.50 | 9.15 | 9.40 | 70543 | 660689 | 0.06 | 0.64% |
| 2009-07-24 | 9.52 | 9.83 | 8.90 | 9.34 | 112543 | 1070766 | -0.31 | -3.21% |
| 2009-07-23 | 9.17 | 9.75 | 8.98 | 9.65 | 186298 | 1758832 | 0.59 | 6.51% |
| 2009-07-22 | 9.00 | 9.26 | 8.91 | 9.06 | 77576 | 706644 | 0.03 | 0.33% |
| 2009-07-21 | 9.69 | 9.69 | 9.00 | 9.03 | 118552 | 1100206 | -0.57 | -5.94% |
| 2009-07-20 | 9.49 | 9.76 | 9.03 | 9.60 | 154182 | 1458777 | 0.25 | 2.67% |
| N 2009-07-16 | 9.08 | 9.67 | 9.08 | 9.35 | 248231 | 2345428 | 0.29 | 3.20% |
| N 2009-07-15 | 8.63 | 9.18 | 8.52 | 9.06 | 199675 | 1773806 | 0.46 | 5.35% |
| 2009-07-14 | 8.63 | 8.65 | 8.50 | 8.60 | 83795 | 718509 | 0.01 | 0.12% |
| 2009-07-13 | 8.39 | 8.68 | 8.35 | 8.59 | 147448 | 1261966 | 0.22 | 2.63% |
| 2009-07-10 | 8.35 | 8.54 | 8.29 | 8.37 | 98779 | 829771 | 0.00 | 0.00% |
| 2009-07-09 | 8.10 | 8.40 | 8.10 | 8.37 | 97358 | 805477 | 0.28 | 3.46% |
| 2009-07-08 | 8.04 | 8.12 | 7.98 | 8.09 | 42700 | 344103 | 0.03 | 0.37% |
| 2009-07-07 | 8.08 | 8.13 | 7.95 | 8.06 | 44357 | 357035 | 0.03 | 0.37% |
| 2009-07-06 | 8.08 | 8.12 | 7.95 | 8.03 | 81866 | 656501 | -0.08 | -0.99% |
| 2009-07-03 | 8.20 | 8.23 | 8.10 | 8.11 | 65203 | 531019 | -0.18 | -2.17% |
| 2009-07-02 | 8.17 | 8.47 | 8.09 | 8.29 | 73930 | 610685 | 0.10 | 1.22% |
| 2009-07-01 | 8.19 | 8.37 | 8.05 | 8.19 | 50508 | 415491 | -0.03 | -0.36% |
| 2009-06-30 | 8.58 | 8.65 | 8.17 | 8.22 | 63782 | 532524 | -0.33 | -3.86% |
| 2009-06-29 | 8.46 | 8.69 | 8.33 | 8.55 | 138290 | 1183407 | 0.00 | 0.00% |
| N 2009-06-26 | 8.16 | 8.59 | 8.00 | 8.55 | 119327 | 982311 | 0.45 | 5.56% |
| 2009-06-24 | 8.05 | 8.15 | 8.00 | 8.10 | 51471 | 415867 | 0.00 | 0.00% |
| 2009-06-23 | 8.09 | 8.20 | 8.01 | 8.10 | 53404 | 431698 | -0.03 | -0.37% |
| 2009-06-22 | 8.17 | 8.33 | 8.07 | 8.13 | 52985 | 432837 | -0.02 | -0.24% |
| 2009-06-19 | 8.11 | 8.20 | 8.07 | 8.15 | 55185 | 449192 | 0.08 | 0.99% |
| 2009-06-18 | 8.16 | 8.18 | 8.01 | 8.07 | 48325 | 389638 | -0.08 | -0.98% |
| 2009-06-17 | 7.91 | 8.18 | 7.91 | 8.15 | 40884 | 331312 | 0.22 | 2.77% |
| 2009-06-16 | 8.03 | 8.13 | 7.91 | 7.93 | 45778 | 365501 | -0.20 | -2.46% |
| 2009-06-15 | 8.35 | 8.35 | 7.95 | 8.13 | 48223 | 389210 | -0.17 | -2.05% |
| 2009-06-11 | 8.30 | 8.43 | 8.23 | 8.30 | 43729 | 363227 | 0.06 | 0.73% |
| 2009-06-10 | 8.14 | 8.25 | 8.07 | 8.24 | 41505 | 338878 | 0.11 | 1.35% |
| 2009-06-09 | 8.27 | 8.30 | 7.95 | 8.13 | 58756 | 476221 | -0.14 | -1.69% |
| N 2009-06-08 | 8.49 | 8.50 | 8.24 | 8.27 | 48297 | 402457 | -0.17 | -2.01% |
| 2009-06-05 | 8.40 | 8.61 | 8.38 | 8.44 | 60191 | 509395 | -0.01 | -0.12% |
| 2009-06-04 | 8.62 | 8.70 | 8.38 | 8.45 | 73249 | 621746 | -0.24 | -2.76% |
| 2009-06-03 | 8.97 | 9.00 | 8.58 | 8.69 | 82231 | 717036 | -0.02 | -0.23% |
| 2009-06-02 | 8.66 | 8.85 | 8.53 | 8.71 | 86839 | 755782 | 0.09 | 1.04% |
| 2009-06-01 | 8.45 | 8.63 | 8.38 | 8.62 | 63071 | 538281 | 0.17 | 2.01% |
