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 | 12.50 | 12.58 | 12.01 | 12.23 | 28484 | 351218 | -0.47 | -3.70% |
| 2009-11-26 | 12.95 | 13.19 | 12.52 | 12.70 | 58454 | 753163 | -0.40 | -3.05% |
| 2009-11-25 | 12.25 | 13.19 | 11.92 | 13.10 | 58839 | 734273 | 0.83 | 6.76% |
| 2009-11-24 | 13.30 | 13.45 | 12.18 | 12.27 | 35287 | 455389 | -1.00 | -7.54% |
| 2009-11-23 | 13.28 | 13.33 | 13.02 | 13.27 | 27450 | 360960 | 0.05 | 0.38% |
| 2009-11-20 | 12.89 | 13.60 | 12.82 | 13.22 | 49300 | 648339 | 0.31 | 2.40% |
| 2009-11-19 | 12.70 | 12.95 | 12.49 | 12.91 | 30051 | 382826 | 0.23 | 1.81% |
| 2009-11-18 | 12.89 | 12.97 | 12.51 | 12.68 | 25332 | 321325 | -0.11 | -0.86% |
| 2009-11-17 | 12.50 | 12.82 | 12.41 | 12.79 | 36869 | 467047 | 0.28 | 2.24% |
| 2009-11-16 | 12.41 | 12.65 | 12.33 | 12.51 | 36184 | 451190 | 0.17 | 1.38% |
| 2009-11-13 | 12.29 | 12.50 | 12.16 | 12.34 | 16762 | 206404 | 0.02 | 0.16% |
| 2009-11-12 | 12.30 | 12.57 | 12.24 | 12.32 | 20943 | 259658 | 0.02 | 0.16% |
| 2009-11-11 | 12.37 | 12.46 | 12.05 | 12.30 | 17913 | 219048 | -0.16 | -1.28% |
| 2009-11-10 | 12.65 | 12.68 | 12.32 | 12.46 | 32524 | 405601 | -0.19 | -1.50% |
| 2009-11-09 | 12.00 | 12.98 | 11.91 | 12.65 | 58955 | 736796 | 0.70 | 5.86% |
| 2009-11-06 | 11.98 | 12.07 | 11.76 | 11.95 | 28018 | 333791 | 0.02 | 0.17% |
| 2009-11-05 | 12.18 | 12.18 | 11.68 | 11.93 | 37713 | 448184 | -0.24 | -1.97% |
| 2009-11-04 | 12.00 | 12.25 | 11.88 | 12.17 | 33169 | 400084 | 0.17 | 1.42% |
| 2009-11-03 | 11.61 | 12.18 | 11.61 | 12.00 | 39412 | 470350 | 0.28 | 2.39% |
| 2009-11-02 | 11.21 | 11.92 | 11.01 | 11.72 | 32638 | 372999 | 0.16 | 1.38% |
| 2009-10-30 | 11.61 | 11.94 | 11.44 | 11.56 | 30891 | 360748 | 0.07 | 0.61% |
| 2009-10-29 | 11.35 | 11.59 | 11.14 | 11.49 | 30982 | 351705 | -0.11 | -0.95% |
| 2009-10-28 | 12.10 | 12.10 | 11.20 | 11.60 | 55163 | 635394 | -0.52 | -4.29% |
| 2009-10-27 | 11.95 | 12.40 | 11.82 | 12.12 | 62308 | 759731 | 0.12 | 1.00% |
| 2009-10-26 | 12.04 | 12.15 | 11.77 | 12.00 | 41731 | 497985 | -0.04 | -0.33% |
| 2009-10-23 | 12.34 | 12.44 | 11.91 | 12.04 | 63293 | 770621 | -0.45 | -3.60% |
| 2009-10-22 | 12.25 | 12.60 | 12.00 | 12.49 | 62056 | 764478 | 0.10 | 0.81% |
| 2009-10-21 | 12.40 | 13.50 | 12.20 | 12.39 | 96597 | 1233776 | -0.11 | -0.88% |
| 2009-10-20 | 12.65 | 12.94 | 11.90 | 12.50 | 127103 | 1589419 | 0.74 | 6.29% |
| 2009-10-19 | 11.00 | 11.76 | 10.90 | 11.76 | 22647 | 260670 | 1.07 | 10.01% |
| 2009-10-16 | 9.78 | 10.69 | 9.73 | 10.69 | 43337 | 457658 | 0.97 | 9.98% |
| 2009-10-15 | 9.76 | 9.76 | 9.56 | 9.72 | 13342 | 129000 | 0.16 | 1.67% |
| 2009-10-14 | 9.46 | 9.77 | 9.36 | 9.56 | 20851 | 199951 | 0.11 | 1.16% |
| 2009-10-13 | 9.22 | 9.49 | 9.22 | 9.45 | 12073 | 113284 | 0.23 | 2.50% |
| 2009-10-12 | 9.11 | 9.38 | 9.08 | 9.22 | 11142 | 103343 | 0.14 | 1.54% |
| 2009-10-09 | 8.65 | 9.29 | 8.65 | 9.08 | 11894 | 107711 | 0.43 | 4.97% |
| 2009-09-30 | 8.79 | 8.98 | 8.57 | 8.65 | 14539 | 127321 | 0.24 | 2.85% |
| 2009-09-29 | 8.90 | 8.99 | 8.30 | 8.41 | 10021 | 86341 | -0.58 | -6.45% |
| 2009-09-28 | 9.40 | 9.46 | 8.88 | 8.99 | 7711 | 71055 | -0.31 | -3.33% |
| 2009-09-25 | 9.13 | 9.45 | 9.02 | 9.30 | 11637 | 107976 | 0.15 | 1.64% |
| 2009-09-24 | 9.38 | 9.45 | 9.03 | 9.15 | 11192 | 103384 | -0.07 | -0.76% |
| 2009-09-23 | 9.42 | 9.55 | 9.22 | 9.22 | 12434 | 116165 | -0.29 | -3.05% |
| 2009-09-22 | 9.40 | 9.66 | 9.16 | 9.51 | 30573 | 290274 | 0.10 | 1.06% |
| 2009-09-21 | 9.35 | 9.66 | 9.21 | 9.41 | 20331 | 191041 | 0.41 | 4.56% |
| N 2009-09-18 | 9.38 | 9.42 | 8.92 | 9.00 | 13008 | 120090 | -0.38 | -4.05% |
| 2009-09-17 | 9.12 | 9.42 | 9.12 | 9.38 | 19733 | 183117 | 0.29 | 3.19% |
| 2009-09-16 | 9.10 | 9.19 | 8.90 | 9.09 | 11254 | 101823 | -0.04 | -0.44% |
| 2009-09-15 | 9.17 | 9.29 | 9.06 | 9.13 | 13625 | 124809 | -0.04 | -0.44% |
| 2009-09-14 | 8.86 | 9.25 | 8.86 | 9.17 | 18426 | 167551 | 0.32 | 3.62% |
| 2009-09-11 | 8.78 | 8.97 | 8.78 | 8.85 | 9663 | 85735 | 0.04 | 0.45% |
| 2009-09-10 | 8.92 | 9.01 | 8.81 | 8.81 | 11758 | 104784 | -0.20 | -2.22% |
| 2009-09-09 | 8.95 | 9.24 | 8.75 | 9.01 | 16889 | 151385 | 0.06 | 0.67% |
| 2009-09-08 | 8.80 | 8.96 | 8.72 | 8.95 | 14344 | 127278 | 0.10 | 1.13% |
| 2009-09-07 | 8.81 | 9.06 | 8.78 | 8.85 | 15975 | 142285 | -0.01 | -0.11% |
| 2009-09-04 | 8.91 | 9.00 | 8.72 | 8.86 | 19968 | 176477 | -0.14 | -1.56% |
| 2009-09-03 | 8.77 | 9.10 | 8.72 | 9.00 | 41768 | 373292 | 0.08 | 0.90% |
| 2009-09-02 | 8.30 | 9.03 | 8.24 | 8.92 | 26190 | 226045 | 0.53 | 6.32% |
| 2009-09-01 | 8.00 | 8.46 | 7.99 | 8.39 | 9857 | 80992 | 0.23 | 2.82% |
| 2009-08-31 | 8.40 | 8.40 | 7.80 | 8.16 | 15427 | 125292 | -0.27 | -3.20% |
| 2009-08-28 | 8.59 | 8.63 | 8.33 | 8.43 | 7724 | 65070 | -0.19 | -2.20% |
| 2009-08-27 | 8.41 | 8.79 | 8.29 | 8.62 | 17422 | 147417 | 0.25 | 2.99% |
| 2009-08-26 | 8.00 | 8.46 | 7.92 | 8.37 | 12082 | 99901 | 0.29 | 3.59% |
| N 2009-08-25 | 8.25 | 8.25 | 7.75 | 8.08 | 15483 | 122965 | -0.15 | -1.82% |
| N 2009-08-24 | 8.05 | 8.29 | 7.97 | 8.23 | 8145 | 66360 | 0.15 | 1.86% |
| 2009-08-21 | 7.80 | 8.09 | 7.70 | 8.08 | 8033 | 63571 | 0.27 | 3.46% |
| 2009-08-20 | 7.55 | 7.84 | 7.55 | 7.81 | 7627 | 59034 | 0.26 | 3.44% |
| 2009-08-19 | 7.79 | 7.94 | 7.52 | 7.55 | 8745 | 67830 | -0.31 | -3.94% |
| 2009-08-18 | 7.71 | 7.91 | 7.59 | 7.86 | 10457 | 81350 | 0.19 | 2.48% |
| 2009-08-17 | 8.22 | 8.29 | 7.61 | 7.67 | 14650 | 117331 | -0.65 | -7.81% |
| 2009-08-14 | 8.70 | 8.83 | 8.31 | 8.32 | 11704 | 99627 | -0.42 | -4.80% |
| 2009-08-13 | 8.74 | 8.84 | 8.55 | 8.74 | 10263 | 89141 | -0.05 | -0.57% |
| 2009-08-12 | 9.40 | 9.47 | 8.70 | 8.79 | 17292 | 155882 | -0.65 | -6.89% |
| 2009-08-11 | 9.49 | 9.49 | 9.22 | 9.44 | 16731 | 156747 | 0.02 | 0.21% |
| 2009-08-10 | 9.74 | 9.74 | 9.20 | 9.42 | 26116 | 244929 | -0.21 | -2.18% |
| 2009-08-07 | 9.41 | 10.18 | 9.41 | 9.63 | 64487 | 630375 | 0.26 | 2.77% |
| 2009-08-06 | 9.31 | 9.50 | 9.06 | 9.37 | 25011 | 233391 | 0.08 | 0.86% |
| 2009-08-05 | 9.21 | 9.38 | 9.09 | 9.29 | 20932 | 193705 | 0.11 | 1.20% |
| 2009-08-04 | 9.15 | 9.20 | 8.95 | 9.18 | 16014 | 145717 | 0.06 | 0.66% |
| 2009-08-03 | 8.95 | 9.23 | 8.86 | 9.12 | 18652 | 170183 | 0.15 | 1.67% |
| 2009-07-31 | 8.86 | 9.02 | 8.77 | 8.97 | 15311 | 135936 | 0.14 | 1.59% |
| 2009-07-30 | 8.69 | 8.88 | 8.56 | 8.83 | 18078 | 158000 | 0.28 | 3.27% |
| 2009-07-29 | 9.20 | 9.29 | 8.37 | 8.55 | 30938 | 275424 | -0.66 | -7.17% |
| 2009-07-28 | 9.26 | 9.27 | 9.06 | 9.21 | 18075 | 165870 | -0.07 | -0.75% |
| 2009-07-27 | 9.10 | 9.30 | 9.01 | 9.28 | 21050 | 193801 | 0.16 | 1.75% |
| 2009-07-24 | 9.35 | 9.48 | 8.86 | 9.12 | 25900 | 238013 | -0.20 | -2.15% |
| 2009-07-23 | 9.48 | 9.48 | 9.20 | 9.32 | 34767 | 323721 | -0.27 | -2.81% |
| N 2009-07-22 | 10.03 | 10.03 | 9.22 | 9.59 | 73558 | 717030 | 0.47 | 5.15% |
| N 2009-06-22 | 8.82 | 9.14 | 8.82 | 9.12 | 9247 | 83178 | 0.29 | 3.28% |
| 2009-06-19 | 8.91 | 9.03 | 8.77 | 8.83 | 22768 | 201717 | -0.11 | -1.23% |
| 2009-06-18 | 9.08 | 9.10 | 8.82 | 8.94 | 23269 | 207338 | -0.14 | -1.54% |
| 2009-06-17 | 9.09 | 9.20 | 8.80 | 9.08 | 33282 | 298811 | -0.18 | -1.94% |
| 2009-06-16 | 9.70 | 9.70 | 9.21 | 9.26 | 38691 | 363872 | -0.65 | -6.56% |
| N 2009-06-15 | 9.46 | 10.18 | 9.45 | 9.91 | 98808 | 969919 | 0.56 | 5.99% |
| 2009-06-12 | 8.95 | 9.48 | 8.65 | 9.35 | 40758 | 368922 | 0.29 | 3.20% |
| N 2009-06-11 | 8.75 | 9.21 | 8.57 | 9.06 | 32379 | 287895 | 0.28 | 3.19% |
| 2009-06-10 | 8.87 | 8.90 | 8.53 | 8.78 | 18974 | 164819 | 0.06 | 0.69% |
| 2009-06-09 | 8.76 | 8.97 | 8.62 | 8.72 | 23998 | 211518 | -0.18 | -2.02% |
| 2009-06-08 | 8.46 | 8.98 | 8.12 | 8.90 | 34435 | 295123 | 0.48 | 5.70% |
| N 2009-06-05 | 8.52 | 8.69 | 8.33 | 8.42 | 27485 | 233053 | -0.18 | -2.09% |
| 2009-06-04 | 8.08 | 8.87 | 8.03 | 8.60 | 59145 | 502187 | 0.51 | 6.30% |
| 2009-06-03 | 7.98 | 8.30 | 7.93 | 8.09 | 23184 | 189212 | 0.10 | 1.25% |
| 2009-06-02 | 8.00 | 8.08 | 7.89 | 7.99 | 24657 | 196901 | -0.04 | -0.50% |
| 2009-06-01 | 7.80 | 8.19 | 7.80 | 8.03 | 34453 | 275906 | 0.16 | 2.03% |
