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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 13.38 | 14.30 | 13.20 | 13.95 | 282727 | 3870560 | 0.75 | 5.68% |
| 2009-11-24 | 12.43 | 13.79 | 12.31 | 13.20 | 389838 | 5082485 | 0.66 | 5.26% |
| 2009-11-23 | 12.30 | 12.93 | 12.24 | 12.54 | 307953 | 3894734 | 0.79 | 6.72% |
| 2009-11-20 | 10.75 | 11.75 | 10.67 | 11.75 | 154847 | 1777246 | 1.07 | 10.02% |
| 2009-11-19 | 10.50 | 10.75 | 10.32 | 10.68 | 83931 | 882653 | 0.18 | 1.71% |
| 2009-11-18 | 10.83 | 10.86 | 10.40 | 10.50 | 108677 | 1148427 | -0.30 | -2.78% |
| 2009-11-17 | 10.88 | 10.97 | 10.65 | 10.80 | 72168 | 780293 | -0.01 | -0.09% |
| 2009-11-16 | 10.61 | 10.98 | 10.45 | 10.81 | 139056 | 1484735 | 0.19 | 1.79% |
| 2009-11-13 | 10.33 | 10.67 | 10.19 | 10.62 | 113590 | 1185343 | 0.24 | 2.31% |
| 2009-11-12 | 10.22 | 10.59 | 10.15 | 10.38 | 152382 | 1584617 | 0.01 | 0.10% |
| 2009-11-11 | 9.83 | 10.58 | 9.82 | 10.37 | 189363 | 1952275 | 0.60 | 6.14% |
| 2009-11-10 | 9.97 | 10.00 | 9.65 | 9.77 | 138103 | 1363550 | 0.09 | 0.93% |
| 2009-11-09 | 9.19 | 10.03 | 9.14 | 9.68 | 161274 | 1554448 | 0.52 | 5.68% |
| 2009-11-06 | 9.40 | 9.44 | 9.11 | 9.16 | 89031 | 822853 | -0.14 | -1.50% |
| 2009-11-05 | 9.23 | 9.35 | 9.08 | 9.30 | 100672 | 930910 | 0.11 | 1.20% |
| 2009-11-04 | 9.24 | 9.49 | 8.90 | 9.19 | 140058 | 1282319 | -0.06 | -0.65% |
| 2009-11-03 | 9.38 | 9.68 | 9.16 | 9.25 | 177093 | 1658727 | -0.11 | -1.18% |
| 2009-11-02 | 8.95 | 9.36 | 8.62 | 9.36 | 192716 | 1761280 | 0.35 | 3.88% |
| 2009-10-30 | 9.02 | 9.28 | 8.73 | 9.01 | 213067 | 1925458 | 0.21 | 2.39% |
| 2009-10-29 | 8.79 | 9.07 | 8.43 | 8.80 | 240795 | 2112627 | 0.21 | 2.44% |
| 2009-10-28 | 7.90 | 8.70 | 7.86 | 8.59 | 140588 | 1178310 | 0.60 | 7.51% |
| 2009-10-27 | 8.20 | 8.29 | 7.89 | 7.99 | 82220 | 664522 | -0.41 | -4.88% |
| 2009-10-26 | 8.54 | 8.84 | 8.38 | 8.40 | 78468 | 670512 | 0.10 | 1.21% |
| 2009-10-23 | 8.32 | 8.58 | 8.24 | 8.30 | 86314 | 726275 | -0.04 | -0.48% |
| 2009-10-22 | 8.17 | 8.60 | 8.02 | 8.34 | 104073 | 867217 | 0.12 | 1.46% |
| 2009-10-21 | 8.01 | 8.40 | 8.01 | 8.22 | 103156 | 854485 | 0.13 | 1.61% |
| 2009-10-20 | 8.10 | 8.15 | 7.92 | 8.09 | 63845 | 511140 | 0.01 | 0.12% |
| 2009-10-19 | 7.77 | 8.16 | 7.71 | 8.08 | 92282 | 743185 | 0.30 | 3.86% |
| 2009-10-16 | 7.66 | 7.80 | 7.50 | 7.78 | 40725 | 313669 | 0.12 | 1.57% |
| 2009-10-15 | 7.59 | 7.79 | 7.56 | 7.66 | 41962 | 322572 | 0.10 | 1.32% |
| 2009-10-14 | 7.49 | 7.76 | 7.46 | 7.56 | 45259 | 345360 | 0.10 | 1.34% |
| 2009-10-13 | 7.28 | 7.46 | 7.28 | 7.46 | 19880 | 146731 | 0.14 | 1.91% |
| 2009-10-12 | 7.40 | 7.48 | 7.27 | 7.32 | 24204 | 178708 | -0.11 | -1.48% |
| 2009-10-09 | 7.30 | 7.47 | 7.17 | 7.43 | 24797 | 182446 | 0.29 | 4.06% |
| 2009-09-30 | 7.05 | 7.28 | 7.05 | 7.14 | 15461 | 110977 | 0.10 | 1.42% |
| 2009-09-29 | 7.38 | 7.42 | 6.91 | 7.04 | 25868 | 184292 | -0.40 | -5.38% |
| 2009-09-28 | 7.47 | 7.77 | 7.38 | 7.44 | 52128 | 396133 | 0.03 | 0.41% |
| 2009-09-25 | 7.32 | 7.41 | 7.13 | 7.41 | 22396 | 162468 | 0.09 | 1.23% |
| 2009-09-24 | 7.29 | 7.47 | 7.02 | 7.32 | 27295 | 197770 | 0.02 | 0.27% |
| 2009-09-23 | 7.41 | 7.58 | 7.20 | 7.30 | 26162 | 194344 | -0.17 | -2.28% |
| 2009-09-22 | 7.79 | 7.88 | 7.47 | 7.47 | 27365 | 209808 | -0.33 | -4.23% |
| 2009-09-21 | 7.57 | 7.82 | 7.43 | 7.80 | 33205 | 251441 | 0.09 | 1.17% |
| 2009-09-18 | 8.09 | 8.13 | 7.61 | 7.71 | 56077 | 445795 | -0.34 | -4.22% |
| 2009-09-17 | 7.92 | 8.12 | 7.88 | 8.05 | 59716 | 479674 | 0.10 | 1.26% |
| 2009-09-16 | 8.01 | 8.05 | 7.71 | 7.95 | 62488 | 494529 | -0.15 | -1.85% |
| 2009-09-15 | 7.85 | 8.28 | 7.75 | 8.10 | 101003 | 811036 | 0.37 | 4.79% |
| 2009-09-14 | 7.56 | 7.79 | 7.56 | 7.73 | 58174 | 447590 | 0.10 | 1.31% |
| 2009-09-11 | 7.39 | 7.73 | 7.36 | 7.63 | 71740 | 545562 | 0.24 | 3.25% |
| 2009-09-10 | 7.38 | 7.63 | 7.31 | 7.39 | 48822 | 365420 | -0.01 | -0.14% |
| 2009-09-09 | 7.47 | 7.54 | 7.26 | 7.40 | 38960 | 286982 | -0.07 | -0.94% |
| N 2009-09-08 | 7.35 | 7.63 | 7.20 | 7.47 | 57034 | 425537 | 0.15 | 2.05% |
| 2009-09-04 | 7.22 | 7.42 | 7.15 | 7.32 | 53606 | 392028 | 0.11 | 1.53% |
| 2009-09-03 | 6.88 | 7.28 | 6.88 | 7.21 | 47929 | 342365 | 0.34 | 4.95% |
| 2009-09-02 | 6.85 | 6.94 | 6.70 | 6.87 | 24123 | 165221 | 0.05 | 0.73% |
| 2009-09-01 | 6.56 | 7.05 | 6.53 | 6.82 | 37018 | 252806 | 0.19 | 2.87% |
| 2009-08-31 | 7.21 | 7.21 | 6.61 | 6.63 | 38526 | 264945 | -0.63 | -8.68% |
| 2009-08-28 | 7.47 | 7.50 | 7.16 | 7.26 | 34466 | 249597 | -0.19 | -2.55% |
| 2009-08-27 | 7.28 | 7.61 | 7.23 | 7.45 | 60258 | 446637 | 0.09 | 1.22% |
| 2009-08-26 | 6.99 | 7.50 | 6.85 | 7.36 | 52910 | 386672 | 0.33 | 4.69% |
| 2009-08-25 | 7.21 | 7.34 | 6.79 | 7.03 | 44088 | 309712 | -0.34 | -4.61% |
| 2009-08-24 | 7.24 | 7.44 | 7.11 | 7.37 | 47014 | 341688 | 0.19 | 2.65% |
| N 2009-08-21 | 7.17 | 7.26 | 6.95 | 7.18 | 46374 | 330123 | 0.08 | 1.13% |
| N 2009-08-20 | 6.61 | 7.26 | 6.60 | 7.10 | 55319 | 385302 | 0.49 | 7.41% |
| 2009-08-19 | 7.31 | 7.34 | 6.57 | 6.61 | 41933 | 291315 | -0.69 | -9.45% |
| 2009-08-18 | 7.20 | 7.37 | 7.04 | 7.30 | 32704 | 235662 | -0.01 | -0.14% |
| 2009-08-17 | 8.00 | 8.00 | 7.31 | 7.31 | 53775 | 406040 | -0.81 | -9.97% |
| 2009-08-14 | 8.73 | 8.74 | 8.11 | 8.12 | 58316 | 489650 | -0.59 | -6.77% |
| 2009-08-13 | 8.73 | 8.82 | 8.21 | 8.71 | 68228 | 582368 | 0.09 | 1.04% |
| 2009-08-12 | 8.65 | 8.88 | 8.57 | 8.62 | 76759 | 671216 | -0.04 | -0.46% |
| 2009-08-11 | 8.67 | 8.84 | 8.52 | 8.66 | 36462 | 316988 | 0.09 | 1.05% |
| 2009-08-10 | 8.70 | 8.87 | 8.46 | 8.57 | 50268 | 433595 | -0.09 | -1.04% |
| 2009-08-07 | 9.20 | 9.20 | 8.61 | 8.66 | 89725 | 796565 | -0.54 | -5.87% |
| 2009-08-06 | 8.67 | 9.49 | 8.60 | 9.20 | 149352 | 1355263 | 0.44 | 5.02% |
| 2009-08-05 | 8.85 | 8.97 | 8.55 | 8.76 | 85899 | 751696 | -0.21 | -2.34% |
| 2009-08-04 | 9.00 | 9.15 | 8.80 | 8.97 | 90377 | 807504 | -0.14 | -1.54% |
| 2009-08-03 | 9.15 | 9.43 | 9.06 | 9.11 | 103748 | 953203 | 0.05 | 0.55% |
| 2009-07-31 | 9.00 | 9.23 | 8.70 | 9.06 | 114137 | 1029612 | 0.09 | 1.00% |
| 2009-07-30 | 9.15 | 9.47 | 8.53 | 8.97 | 134185 | 1200082 | -0.28 | -3.03% |
| 2009-07-29 | 9.90 | 10.48 | 8.85 | 9.25 | 298655 | 2939678 | -0.55 | -5.61% |
| N 2009-07-28 | 9.80 | 9.80 | 9.80 | 9.80 | 11384 | 111572 | 0.89 | 9.99% |
| 2009-07-03 | 8.10 | 8.91 | 8.01 | 8.91 | 311090 | 2709483 | 0.81 | 10.00% |
| 2009-07-02 | 8.05 | 8.14 | 7.90 | 8.10 | 72968 | 582508 | 0.02 | 0.25% |
| 2009-07-01 | 7.90 | 8.29 | 7.80 | 8.08 | 88074 | 714714 | 0.18 | 2.28% |
| 2009-06-30 | 8.19 | 8.19 | 7.88 | 7.90 | 91719 | 735569 | -0.34 | -4.13% |
| 2009-06-29 | 8.19 | 8.48 | 8.01 | 8.24 | 123342 | 1022274 | 0.03 | 0.36% |
| 2009-06-26 | 8.21 | 8.38 | 7.94 | 8.21 | 136319 | 1109910 | 0.04 | 0.49% |
| 2009-06-25 | 8.61 | 9.10 | 8.15 | 8.17 | 290724 | 2492950 | -0.08 | -0.97% |
| 2009-06-24 | 8.00 | 8.44 | 7.92 | 8.25 | 149351 | 1221253 | 0.05 | 0.61% |
| N 2009-06-23 | 7.68 | 8.41 | 7.60 | 8.20 | 248335 | 2028260 | 0.52 | 6.77% |
| N 2009-06-22 | 7.40 | 7.78 | 7.33 | 7.68 | 107303 | 812554 | 0.33 | 4.49% |
| 2009-06-19 | 7.36 | 7.49 | 7.33 | 7.35 | 37001 | 273409 | -0.04 | -0.54% |
| 2009-06-18 | 7.53 | 7.53 | 7.36 | 7.39 | 44120 | 327148 | -0.15 | -1.99% |
| 2009-06-17 | 7.19 | 7.63 | 7.18 | 7.54 | 60725 | 450606 | 0.37 | 5.16% |
| 2009-06-16 | 7.29 | 7.30 | 7.15 | 7.17 | 22428 | 161311 | -0.11 | -1.51% |
| 2009-06-15 | 7.11 | 7.41 | 7.08 | 7.28 | 27279 | 198142 | 0.04 | 0.55% |
| 2009-06-11 | 7.30 | 7.34 | 7.21 | 7.24 | 29611 | 214693 | -0.09 | -1.23% |
| 2009-06-10 | 7.37 | 7.42 | 7.30 | 7.33 | 33595 | 246835 | -0.02 | -0.27% |
| 2009-06-09 | 7.32 | 7.38 | 7.17 | 7.35 | 29996 | 217887 | 0.03 | 0.41% |
| 2009-06-08 | 7.20 | 7.46 | 7.13 | 7.32 | 40698 | 297556 | 0.04 | 0.55% |
| 2009-06-05 | 7.47 | 7.54 | 7.27 | 7.28 | 43704 | 321240 | -0.19 | -2.54% |
| 2009-06-04 | 7.70 | 7.70 | 7.36 | 7.47 | 60804 | 455923 | -0.24 | -3.11% |
| 2009-06-03 | 7.51 | 7.85 | 7.51 | 7.71 | 108024 | 837418 | 0.03 | 0.39% |
| 2009-06-02 | 7.25 | 7.87 | 7.16 | 7.68 | 102223 | 767799 | 0.45 | 6.22% |
| 2009-06-01 | 7.21 | 7.32 | 7.20 | 7.23 | 30743 | 222635 | 0.06 | 0.84% |
| N 2009-05-27 | 7.27 | 7.35 | 7.15 | 7.17 | 26039 | 188057 | -0.10 | -1.38% |
| N 2009-05-26 | 7.25 | 7.38 | 7.24 | 7.27 | 31705 | 232073 | 0.00 | 0.00% |
