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 | 13.40 | 13.76 | 13.00 | 13.17 | 20433 | 270598 | -0.40 | -2.95% |
| 2009-11-26 | 14.18 | 14.67 | 13.41 | 13.57 | 34937 | 493869 | -0.70 | -4.91% |
| 2009-11-25 | 13.80 | 14.60 | 13.30 | 14.27 | 47564 | 657865 | 0.37 | 2.66% |
| 2009-11-24 | 14.98 | 15.05 | 13.61 | 13.90 | 43622 | 634073 | -1.10 | -7.33% |
| 2009-11-23 | 15.34 | 15.34 | 14.70 | 15.00 | 29411 | 438848 | -0.28 | -1.83% |
| 2009-11-19 | 15.35 | 15.48 | 15.05 | 15.28 | 18553 | 282063 | -0.09 | -0.59% |
| 2009-11-18 | 15.40 | 15.42 | 15.06 | 15.37 | 15032 | 229494 | 0.08 | 0.52% |
| 2009-11-17 | 14.68 | 15.35 | 14.67 | 15.29 | 26932 | 407446 | 0.67 | 4.58% |
| 2009-11-16 | 15.10 | 15.10 | 14.51 | 14.62 | 34406 | 504619 | -0.07 | -0.48% |
| 2009-11-13 | 14.13 | 14.69 | 14.13 | 14.69 | 16265 | 234718 | 0.36 | 2.51% |
| 2009-11-12 | 14.56 | 14.75 | 14.27 | 14.33 | 18489 | 268126 | -0.06 | -0.42% |
| 2009-11-11 | 13.54 | 14.49 | 13.54 | 14.39 | 25539 | 360482 | 0.75 | 5.50% |
| 2009-11-10 | 13.65 | 13.77 | 13.45 | 13.64 | 16336 | 223057 | 0.14 | 1.04% |
| 2009-11-09 | 13.42 | 13.66 | 13.15 | 13.50 | 15099 | 201728 | 0.08 | 0.60% |
| 2009-11-06 | 13.51 | 13.79 | 13.38 | 13.42 | 19980 | 272528 | -0.08 | -0.59% |
| 2009-11-05 | 13.50 | 13.62 | 13.31 | 13.50 | 25954 | 350177 | -0.01 | -0.07% |
| 2009-11-04 | 13.34 | 13.57 | 13.05 | 13.51 | 23167 | 310099 | 0.18 | 1.35% |
| 2009-11-03 | 12.77 | 13.36 | 12.66 | 13.33 | 35568 | 467260 | 0.63 | 4.96% |
| 2009-11-02 | 12.16 | 12.78 | 12.06 | 12.70 | 25466 | 319351 | 0.28 | 2.25% |
| 2009-10-30 | 12.57 | 12.69 | 12.32 | 12.42 | 10727 | 133935 | 0.02 | 0.16% |
| 2009-10-29 | 12.55 | 12.69 | 12.25 | 12.40 | 23215 | 289199 | -0.39 | -3.05% |
| 2009-10-28 | 12.50 | 12.98 | 12.40 | 12.79 | 21556 | 274442 | 0.29 | 2.32% |
| 2009-10-27 | 12.86 | 12.86 | 12.27 | 12.50 | 30358 | 379273 | -0.36 | -2.80% |
| 2009-10-26 | 12.80 | 13.17 | 12.71 | 12.86 | 27092 | 350403 | -0.01 | -0.08% |
| 2009-10-23 | 12.46 | 13.05 | 12.40 | 12.87 | 45555 | 579828 | 0.42 | 3.37% |
| 2009-10-22 | 11.97 | 12.63 | 11.97 | 12.45 | 32147 | 399569 | 0.47 | 3.92% |
| 2009-10-21 | 12.35 | 12.35 | 11.98 | 11.98 | 29635 | 358606 | -0.37 | -3.00% |
| 2009-10-20 | 12.55 | 12.65 | 12.22 | 12.35 | 31016 | 384062 | -0.13 | -1.04% |
| 2009-10-19 | 12.37 | 12.65 | 12.20 | 12.48 | 34254 | 427165 | 0.18 | 1.46% |
| 2009-10-16 | 12.01 | 12.45 | 11.70 | 12.30 | 32629 | 396034 | 0.37 | 3.10% |
| 2009-10-14 | 11.97 | 12.30 | 11.76 | 11.93 | 44607 | 539272 | 0.09 | 0.76% |
| 2009-10-13 | 11.32 | 11.86 | 11.22 | 11.84 | 25781 | 297956 | 0.56 | 4.96% |
| 2009-10-12 | 11.47 | 11.65 | 11.21 | 11.28 | 17347 | 197435 | -0.12 | -1.05% |
| 2009-10-09 | 10.95 | 11.40 | 10.72 | 11.40 | 22944 | 257873 | 0.67 | 6.24% |
| 2009-09-30 | 10.87 | 11.02 | 10.60 | 10.73 | 18809 | 203853 | 0.08 | 0.75% |
| 2009-09-29 | 10.60 | 10.96 | 10.09 | 10.65 | 26403 | 279304 | 0.10 | 0.95% |
| 2009-09-28 | 11.22 | 11.27 | 10.50 | 10.55 | 27609 | 303162 | -0.72 | -6.39% |
| 2009-09-25 | 11.45 | 11.74 | 11.21 | 11.27 | 24520 | 282349 | -0.03 | -0.27% |
| 2009-09-24 | 11.53 | 11.89 | 11.00 | 11.30 | 22575 | 259904 | -0.43 | -3.67% |
| 2009-09-23 | 12.40 | 12.64 | 11.48 | 11.73 | 32733 | 394153 | -0.70 | -5.63% |
| 2009-09-22 | 12.19 | 12.95 | 12.19 | 12.43 | 46954 | 593743 | 0.20 | 1.64% |
| 2009-09-21 | 11.66 | 12.48 | 11.66 | 12.23 | 46149 | 562188 | 0.23 | 1.92% |
| N 2009-09-18 | 12.55 | 12.67 | 11.75 | 12.00 | 49076 | 601126 | -0.51 | -4.08% |
| 2009-09-17 | 11.60 | 12.70 | 11.60 | 12.51 | 64518 | 787622 | 0.92 | 7.94% |
| 2009-09-16 | 12.13 | 12.18 | 11.59 | 11.59 | 61903 | 732466 | -0.54 | -4.45% |
| 2009-09-15 | 12.08 | 12.50 | 12.03 | 12.13 | 45605 | 558153 | -0.05 | -0.41% |
| 2009-09-14 | 12.13 | 12.66 | 12.00 | 12.18 | 60996 | 745913 | 0.28 | 2.35% |
| 2009-09-11 | 11.20 | 12.10 | 11.00 | 11.90 | 67512 | 795701 | 0.70 | 6.25% |
| 2009-09-10 | 10.81 | 11.38 | 10.61 | 11.20 | 62036 | 689306 | 0.40 | 3.70% |
| 2009-09-09 | 10.91 | 11.20 | 10.70 | 10.80 | 50876 | 555394 | -0.11 | -1.01% |
| 2009-09-08 | 10.50 | 11.27 | 10.27 | 10.91 | 58460 | 636173 | 0.32 | 3.02% |
| 2009-09-07 | 10.18 | 10.75 | 10.11 | 10.59 | 56295 | 590738 | 0.43 | 4.23% |
| 2009-09-04 | 10.11 | 10.48 | 9.96 | 10.16 | 48145 | 490269 | 0.00 | 0.00% |
| 2009-09-03 | 9.75 | 10.34 | 9.63 | 10.16 | 46384 | 467638 | 0.36 | 3.67% |
| 2009-09-02 | 9.23 | 9.98 | 9.23 | 9.80 | 48665 | 472509 | 0.37 | 3.92% |
| 2009-09-01 | 9.65 | 9.74 | 9.18 | 9.43 | 49469 | 466658 | -0.46 | -4.65% |
| 2009-08-31 | 10.40 | 10.80 | 9.89 | 9.89 | 81786 | 819551 | -1.10 | -10.01% |
| 2009-08-28 | 11.01 | 11.77 | 10.75 | 10.99 | 84790 | 953192 | -0.22 | -1.96% |
| 2009-08-27 | 10.89 | 11.54 | 10.80 | 11.21 | 72345 | 802049 | 0.06 | 0.54% |
| 2009-08-26 | 10.76 | 11.56 | 10.59 | 11.15 | 121736 | 1352153 | 0.10 | 0.91% |
| 2009-08-25 | 10.84 | 11.58 | 10.00 | 11.05 | 165319 | 1748324 | 0.39 | 3.66% |
| 2009-08-24 | 9.79 | 10.66 | 9.79 | 10.66 | 181061 | 1874735 | 0.97 | 10.01% |
| 2009-08-21 | 8.60 | 9.89 | 8.30 | 9.69 | 155606 | 1427221 | 0.70 | 7.79% |
| 2009-08-20 | 7.94 | 9.20 | 7.94 | 8.99 | 132798 | 1112265 | 0.17 | 1.93% |
| N 2009-08-19 | 9.80 | 10.18 | 8.82 | 8.82 | 158669 | 1513120 | -0.98 | -10.00% |
| N 2009-08-18 | 9.45 | 9.80 | 9.39 | 9.80 | 111822 | 1078191 | 0.29 | 3.05% |
| N 2009-08-17 | 9.26 | 9.95 | 9.20 | 9.51 | 110172 | 1053014 | 0.02 | 0.21% |
| N 2009-08-14 | 9.20 | 9.69 | 8.90 | 9.49 | 93902 | 887524 | 0.29 | 3.15% |
| 2009-08-13 | 9.05 | 9.35 | 8.90 | 9.20 | 21921 | 199227 | 0.00 | 0.00% |
| 2009-08-12 | 9.39 | 9.86 | 9.16 | 9.20 | 49055 | 469358 | -0.20 | -2.13% |
| 2009-08-11 | 9.50 | 9.67 | 9.33 | 9.40 | 28727 | 271857 | -0.15 | -1.57% |
| 2009-08-10 | 9.30 | 9.71 | 9.25 | 9.55 | 55761 | 528834 | 0.33 | 3.58% |
| N 2009-08-07 | 9.18 | 9.30 | 8.96 | 9.22 | 26449 | 241415 | -0.01 | -0.11% |
| 2009-08-06 | 9.15 | 9.45 | 8.90 | 9.23 | 38747 | 354909 | 0.00 | 0.00% |
| 2009-08-05 | 9.15 | 9.40 | 8.91 | 9.23 | 49488 | 454687 | 0.00 | 0.00% |
| 2009-08-04 | 8.77 | 9.24 | 8.52 | 9.23 | 73620 | 661918 | 0.48 | 5.49% |
| 2009-08-03 | 8.55 | 8.84 | 8.55 | 8.75 | 36508 | 319034 | 0.25 | 2.94% |
| 2009-07-31 | 8.27 | 8.56 | 8.20 | 8.50 | 29712 | 251538 | 0.23 | 2.78% |
| 2009-07-30 | 8.08 | 8.27 | 7.92 | 8.27 | 31289 | 253757 | 0.34 | 4.29% |
| 2009-07-29 | 8.60 | 8.69 | 7.82 | 7.93 | 37376 | 309200 | -0.76 | -8.75% |
| 2009-07-28 | 8.46 | 8.74 | 8.35 | 8.69 | 41685 | 357714 | 0.23 | 2.72% |
| 2009-07-27 | 8.37 | 8.53 | 8.26 | 8.46 | 27448 | 231435 | 0.11 | 1.32% |
| 2009-07-24 | 8.49 | 8.59 | 8.21 | 8.35 | 33954 | 284182 | -0.05 | -0.59% |
| 2009-07-23 | 8.60 | 8.64 | 8.32 | 8.40 | 56576 | 477316 | -0.20 | -2.33% |
| N 2009-07-22 | 8.66 | 8.89 | 8.57 | 8.60 | 46783 | 406285 | -0.14 | -1.60% |
| 2009-07-21 | 9.14 | 9.14 | 8.73 | 8.74 | 56873 | 503834 | -0.40 | -4.38% |
| N 2009-07-20 | 8.56 | 9.25 | 8.42 | 9.14 | 109602 | 981857 | 0.54 | 6.28% |
| 2009-07-17 | 8.51 | 8.84 | 8.30 | 8.60 | 74852 | 643320 | 0.09 | 1.06% |
| 2009-07-16 | 8.12 | 8.68 | 8.04 | 8.51 | 116243 | 979753 | 0.43 | 5.32% |
| N 2009-07-15 | 8.05 | 8.09 | 7.94 | 8.08 | 41726 | 334595 | 0.03 | 0.37% |
| 2009-07-14 | 8.05 | 8.10 | 8.00 | 8.05 | 32542 | 261584 | 0.02 | 0.25% |
| 2009-07-13 | 8.12 | 8.16 | 7.98 | 8.03 | 31681 | 254882 | -0.08 | -0.99% |
| 2009-07-10 | 8.06 | 8.26 | 8.00 | 8.11 | 67947 | 554208 | 0.09 | 1.12% |
| 2009-07-09 | 7.76 | 8.08 | 7.66 | 8.02 | 57741 | 455252 | 0.24 | 3.08% |
| 2009-07-08 | 7.60 | 7.80 | 7.55 | 7.78 | 33773 | 259070 | 0.04 | 0.52% |
| N 2009-07-07 | 7.37 | 7.79 | 7.30 | 7.74 | 48675 | 371764 | 0.30 | 4.03% |
| N 2009-07-06 | 7.46 | 7.47 | 7.22 | 7.44 | 29009 | 213239 | -0.02 | -0.27% |
| 2009-07-03 | 7.55 | 7.55 | 7.39 | 7.46 | 16981 | 126636 | -0.10 | -1.32% |
| 2009-07-02 | 7.41 | 7.60 | 7.40 | 7.56 | 21736 | 162697 | 0.15 | 2.02% |
| 2009-07-01 | 7.46 | 7.48 | 7.35 | 7.41 | 17674 | 130581 | -0.04 | -0.54% |
| 2009-06-30 | 7.77 | 7.83 | 7.35 | 7.45 | 42736 | 319634 | -2.66 | -26.31% |
| N 2009-06-29 | 10.25 | 10.33 | 10.10 | 10.11 | 22283 | 226311 | -0.15 | -1.46% |
| 2009-06-26 | 10.36 | 10.42 | 10.24 | 10.26 | 17613 | 181264 | -0.11 | -1.06% |
| 2009-06-25 | 10.30 | 10.46 | 10.21 | 10.37 | 21666 | 223703 | 0.02 | 0.19% |
| 2009-06-24 | 10.60 | 10.78 | 10.30 | 10.35 | 31148 | 326072 | -0.20 | -1.90% |
| N 2009-06-23 | 10.31 | 10.55 | 10.10 | 10.55 | 30618 | 318057 | 0.12 | 1.15% |
| 2009-06-22 | 10.20 | 10.58 | 10.17 | 10.43 | 36164 | 376956 | 0.27 | 2.66% |
| 2009-06-19 | 10.22 | 10.27 | 10.00 | 10.16 | 26852 | 271580 | -0.09 | -0.88% |
| 2009-06-18 | 10.24 | 10.35 | 10.13 | 10.25 | 20456 | 208845 | -0.05 | -0.48% |
| 2009-06-17 | 10.14 | 10.32 | 10.13 | 10.30 | 21351 | 217943 | 0.17 | 1.68% |
| 2009-06-16 | 10.30 | 10.30 | 10.07 | 10.13 | 18932 | 191991 | -0.23 | -2.22% |
| 2009-06-15 | 10.25 | 10.39 | 10.00 | 10.36 | 23777 | 242595 | -0.10 | -0.96% |
| 2009-06-11 | 10.92 | 10.92 | 10.41 | 10.46 | 29008 | 307059 | -0.51 | -4.65% |
| 2009-06-10 | 10.87 | 11.11 | 10.84 | 10.97 | 26137 | 286217 | 0.05 | 0.46% |
| 2009-06-09 | 11.35 | 11.35 | 10.73 | 10.92 | 42965 | 472553 | -0.49 | -4.29% |
| N 2009-06-08 | 10.60 | 11.49 | 10.60 | 11.41 | 83813 | 923668 | 0.95 | 9.08% |
| 2009-06-05 | 10.52 | 10.64 | 10.30 | 10.46 | 33242 | 347339 | -0.04 | -0.38% |
| 2009-06-04 | 10.93 | 10.97 | 10.32 | 10.50 | 55554 | 588892 | -0.44 | -4.02% |
| 2009-06-03 | 10.63 | 11.00 | 10.59 | 10.94 | 52536 | 570253 | 0.29 | 2.72% |
| 2009-06-02 | 10.63 | 10.77 | 10.50 | 10.65 | 45927 | 488214 | 0.03 | 0.28% |
| 2009-06-01 | 10.76 | 10.88 | 10.47 | 10.62 | 49268 | 524373 | -0.09 | -0.84% |
