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 | 12.90 | 13.28 | 12.17 | 12.48 | 206278 | 2611565 | -0.76 | -5.74% |
| 2009-11-26 | 14.40 | 14.74 | 13.19 | 13.24 | 270877 | 3784387 | -1.42 | -9.69% |
| 2009-11-25 | 13.65 | 14.85 | 13.51 | 14.66 | 351635 | 5011042 | 0.60 | 4.27% |
| 2009-11-24 | 13.92 | 15.23 | 13.22 | 14.06 | 487197 | 6978410 | 0.14 | 1.01% |
| 2009-11-23 | 12.66 | 13.94 | 12.48 | 13.92 | 321744 | 4138603 | 0.97 | 7.49% |
| 2009-11-20 | 12.30 | 13.20 | 12.28 | 12.95 | 545249 | 6880249 | 0.88 | 7.29% |
| 2009-11-19 | 11.00 | 12.07 | 10.97 | 12.07 | 476540 | 5683016 | 1.10 | 10.03% |
| 2009-11-18 | 10.76 | 10.98 | 10.61 | 10.97 | 146325 | 1579890 | 0.19 | 1.76% |
| 2009-11-17 | 10.69 | 10.95 | 10.68 | 10.78 | 124728 | 1349232 | 0.10 | 0.94% |
| 2009-11-16 | 10.40 | 10.75 | 10.37 | 10.68 | 127151 | 1351207 | 0.32 | 3.09% |
| 2009-11-13 | 10.47 | 10.50 | 10.15 | 10.36 | 100243 | 1033847 | -0.11 | -1.05% |
| 2009-11-12 | 10.54 | 10.73 | 10.44 | 10.47 | 129297 | 1367824 | -0.13 | -1.23% |
| 2009-11-11 | 10.29 | 10.65 | 10.21 | 10.60 | 158310 | 1667261 | 0.29 | 2.81% |
| 2009-11-10 | 10.38 | 10.49 | 10.25 | 10.31 | 109612 | 1137859 | -0.09 | -0.86% |
| 2009-11-09 | 10.01 | 10.55 | 10.00 | 10.40 | 155282 | 1602275 | 0.43 | 4.31% |
| 2009-11-06 | 10.00 | 10.19 | 9.91 | 9.97 | 87504 | 877722 | -0.02 | -0.20% |
| 2009-11-05 | 10.00 | 10.15 | 9.81 | 9.99 | 99010 | 987784 | 0.00 | 0.00% |
| 2009-11-04 | 9.73 | 10.10 | 9.60 | 9.99 | 163861 | 1629019 | 0.31 | 3.20% |
| 2009-11-03 | 9.42 | 9.75 | 9.36 | 9.68 | 67609 | 647861 | 0.30 | 3.20% |
| 2009-11-02 | 8.97 | 9.40 | 8.86 | 9.38 | 48359 | 447005 | 0.27 | 2.96% |
| 2009-10-30 | 9.20 | 9.35 | 9.07 | 9.11 | 35945 | 330838 | 0.12 | 1.33% |
| 2009-10-29 | 9.25 | 9.28 | 8.98 | 8.99 | 38090 | 347648 | -0.37 | -3.95% |
| 2009-10-28 | 9.35 | 9.46 | 9.16 | 9.36 | 40910 | 380861 | -0.06 | -0.64% |
| 2009-10-27 | 9.50 | 9.73 | 9.32 | 9.42 | 57504 | 546786 | -0.15 | -1.57% |
| 2009-10-26 | 9.67 | 9.72 | 9.44 | 9.57 | 51167 | 487949 | -0.10 | -1.03% |
| 2009-10-23 | 9.58 | 9.75 | 9.56 | 9.67 | 61917 | 599826 | 0.05 | 0.52% |
| 2009-10-22 | 9.43 | 9.76 | 9.31 | 9.62 | 62657 | 596899 | 0.17 | 1.80% |
| 2009-10-21 | 9.57 | 9.80 | 9.45 | 9.45 | 67537 | 650554 | -0.10 | -1.05% |
| 2009-10-20 | 9.45 | 9.61 | 9.42 | 9.55 | 60923 | 580790 | 0.14 | 1.49% |
| 2009-10-19 | 9.23 | 9.41 | 9.17 | 9.41 | 33786 | 315443 | 0.16 | 1.73% |
| 2009-10-16 | 9.40 | 9.48 | 9.14 | 9.25 | 35849 | 331984 | -0.21 | -2.22% |
| 2009-10-15 | 9.17 | 9.55 | 9.11 | 9.46 | 58041 | 544118 | 0.31 | 3.39% |
| 2009-10-14 | 9.20 | 9.29 | 9.08 | 9.15 | 34853 | 321010 | -0.06 | -0.65% |
| 2009-10-13 | 8.95 | 9.25 | 8.90 | 9.21 | 33937 | 308322 | 0.27 | 3.02% |
| 2009-10-12 | 8.81 | 9.10 | 8.81 | 8.94 | 26036 | 233681 | 0.06 | 0.68% |
| 2009-10-09 | 8.68 | 8.89 | 8.61 | 8.88 | 25682 | 225346 | 0.42 | 4.96% |
| 2009-09-30 | 8.49 | 8.59 | 8.42 | 8.46 | 16811 | 142891 | 0.09 | 1.07% |
| 2009-09-29 | 8.60 | 8.74 | 8.20 | 8.37 | 22006 | 184879 | -0.24 | -2.79% |
| 2009-09-28 | 8.85 | 9.00 | 8.55 | 8.61 | 21817 | 192454 | -0.23 | -2.60% |
| 2009-09-25 | 8.82 | 8.94 | 8.73 | 8.84 | 19972 | 176627 | 0.00 | 0.00% |
| 2009-09-24 | 8.97 | 9.03 | 8.59 | 8.84 | 32728 | 289560 | -0.14 | -1.56% |
| 2009-09-23 | 9.42 | 9.52 | 8.91 | 8.98 | 44511 | 409090 | -0.43 | -4.57% |
| 2009-09-22 | 9.74 | 9.80 | 9.40 | 9.41 | 41686 | 400758 | -0.33 | -3.39% |
| 2009-09-21 | 9.48 | 9.79 | 9.36 | 9.74 | 50206 | 480564 | 0.13 | 1.35% |
| 2009-09-18 | 9.98 | 10.14 | 9.50 | 9.61 | 81754 | 811781 | -0.31 | -3.12% |
| 2009-09-17 | 9.80 | 9.99 | 9.76 | 9.92 | 72962 | 721901 | 0.12 | 1.22% |
| 2009-09-16 | 10.00 | 10.07 | 9.70 | 9.80 | 79674 | 786652 | -0.16 | -1.61% |
| 2009-09-15 | 10.06 | 10.09 | 9.85 | 9.96 | 80681 | 802201 | -0.09 | -0.90% |
| 2009-09-14 | 9.66 | 10.15 | 9.65 | 10.05 | 108181 | 1081383 | 0.40 | 4.14% |
| 2009-09-11 | 9.66 | 9.74 | 9.53 | 9.65 | 75149 | 724771 | -0.01 | -0.10% |
| N 2009-09-10 | 9.45 | 9.80 | 9.33 | 9.66 | 123388 | 1190518 | 0.06 | 0.62% |
| 2009-09-09 | 9.07 | 9.78 | 8.91 | 9.60 | 127573 | 1195412 | 0.52 | 5.73% |
| 2009-09-08 | 9.05 | 9.12 | 8.86 | 9.08 | 50733 | 457433 | 0.02 | 0.22% |
| 2009-09-07 | 9.00 | 9.19 | 8.89 | 9.06 | 75159 | 683120 | 0.09 | 1.00% |
| N 2009-09-04 | 8.80 | 9.11 | 8.66 | 8.97 | 70940 | 631976 | 0.17 | 1.93% |
| 2009-09-03 | 8.36 | 8.85 | 8.32 | 8.80 | 53375 | 460729 | 0.35 | 4.14% |
| 2009-09-02 | 8.32 | 8.54 | 8.18 | 8.45 | 32284 | 270480 | 0.15 | 1.81% |
| 2009-09-01 | 8.23 | 8.50 | 8.23 | 8.30 | 32556 | 272597 | 0.08 | 0.97% |
| 2009-08-31 | 8.60 | 8.75 | 8.17 | 8.22 | 44757 | 379826 | -0.68 | -7.64% |
| 2009-08-28 | 9.19 | 9.19 | 8.90 | 8.90 | 55411 | 498447 | -0.29 | -3.16% |
| N 2009-08-27 | 8.65 | 9.19 | 8.61 | 9.19 | 88319 | 793521 | 0.43 | 4.91% |
| N 2009-08-26 | 8.22 | 8.95 | 8.18 | 8.76 | 71953 | 626394 | 0.55 | 6.70% |
| N 2009-08-25 | 8.56 | 8.58 | 8.05 | 8.21 | 43557 | 359577 | -0.38 | -4.42% |
| 2009-08-24 | 8.43 | 8.67 | 8.38 | 8.59 | 46688 | 399528 | 0.11 | 1.30% |
| 2009-08-21 | 8.28 | 8.52 | 8.18 | 8.48 | 44052 | 368150 | 0.19 | 2.29% |
| 2009-08-20 | 8.08 | 8.33 | 7.95 | 8.29 | 39686 | 323799 | 0.25 | 3.11% |
| 2009-08-19 | 8.43 | 8.52 | 8.00 | 8.04 | 36661 | 303538 | -0.38 | -4.51% |
| 2009-08-18 | 7.90 | 8.49 | 7.90 | 8.42 | 33374 | 275480 | 0.12 | 1.45% |
| 2009-08-17 | 8.88 | 8.89 | 8.27 | 8.30 | 52145 | 447792 | -0.62 | -6.95% |
| 2009-08-14 | 9.50 | 9.51 | 8.90 | 8.92 | 51166 | 467675 | -0.56 | -5.91% |
| 2009-08-13 | 9.46 | 9.59 | 9.25 | 9.48 | 44764 | 422037 | 0.01 | 0.11% |
| 2009-08-12 | 10.18 | 10.18 | 9.36 | 9.47 | 54297 | 532047 | -0.71 | -6.97% |
| 2009-08-11 | 10.08 | 10.19 | 9.92 | 10.18 | 44171 | 445226 | 0.12 | 1.19% |
| 2009-08-10 | 10.10 | 10.28 | 9.78 | 10.06 | 79182 | 795274 | -0.24 | -2.33% |
| N 2009-08-06 | 10.55 | 10.55 | 10.21 | 10.30 | 102154 | 1056377 | -0.32 | -3.01% |
| 2009-08-05 | 10.80 | 11.05 | 10.40 | 10.62 | 200324 | 2149543 | -0.38 | -3.46% |
| 2009-08-04 | 10.14 | 11.09 | 10.04 | 11.00 | 286273 | 3027970 | 0.85 | 8.37% |
| 2009-08-03 | 9.94 | 10.18 | 9.94 | 10.15 | 91204 | 921718 | 0.22 | 2.22% |
| 2009-07-31 | 9.60 | 9.99 | 9.54 | 9.93 | 56127 | 548475 | 0.37 | 3.87% |
| N 2009-07-30 | 9.51 | 9.76 | 9.28 | 9.56 | 48613 | 462288 | 0.04 | 0.42% |
| N 2009-07-29 | 10.21 | 10.21 | 9.24 | 9.52 | 85001 | 841386 | -0.75 | -7.30% |
| 2009-07-28 | 9.83 | 10.32 | 9.62 | 10.27 | 112235 | 1119748 | 0.49 | 5.01% |
| 2009-07-27 | 9.69 | 9.87 | 9.69 | 9.78 | 44354 | 433214 | 0.10 | 1.03% |
| N 2009-07-24 | 9.93 | 9.98 | 9.51 | 9.68 | 53228 | 519377 | -0.25 | -2.52% |
| 2009-07-23 | 9.82 | 10.01 | 9.82 | 9.93 | 41107 | 407643 | 0.08 | 0.81% |
| N 2009-07-22 | 9.82 | 9.97 | 9.77 | 9.85 | 56929 | 560261 | 0.00 | 0.00% |
| N 2009-07-21 | 10.24 | 10.27 | 9.84 | 9.85 | 86113 | 862301 | -0.38 | -3.71% |
| 2009-07-20 | 10.12 | 10.38 | 10.12 | 10.23 | 71200 | 727937 | 0.15 | 1.49% |
| 2009-07-17 | 10.14 | 10.21 | 9.99 | 10.08 | 68539 | 690430 | -0.06 | -0.59% |
| 2009-07-16 | 10.42 | 10.49 | 10.03 | 10.14 | 104883 | 1070539 | -0.24 | -2.31% |
| 2009-07-15 | 9.79 | 10.56 | 9.78 | 10.38 | 173668 | 1773844 | 0.61 | 6.24% |
| 2009-07-14 | 9.55 | 9.79 | 9.46 | 9.77 | 86906 | 841521 | 0.23 | 2.41% |
| 2009-07-13 | 9.42 | 9.65 | 9.35 | 9.54 | 70499 | 671439 | 0.13 | 1.38% |
| 2009-07-10 | 9.61 | 9.66 | 9.35 | 9.41 | 87186 | 822574 | -0.16 | -1.67% |
| 2009-07-09 | 9.16 | 9.59 | 9.10 | 9.57 | 128920 | 1212321 | 0.42 | 4.59% |
| 2009-07-08 | 8.87 | 9.25 | 8.81 | 9.15 | 81334 | 737030 | 0.29 | 3.27% |
| 2009-07-07 | 8.89 | 8.89 | 8.73 | 8.86 | 36265 | 320229 | 0.02 | 0.23% |
| 2009-07-06 | 9.00 | 9.00 | 8.80 | 8.84 | 38537 | 340842 | -0.13 | -1.45% |
| 2009-07-03 | 8.79 | 9.08 | 8.71 | 8.97 | 46944 | 418507 | 0.18 | 2.05% |
| 2009-07-02 | 8.80 | 8.82 | 8.72 | 8.79 | 35954 | 314927 | 0.04 | 0.46% |
| 2009-07-01 | 8.85 | 8.92 | 8.70 | 8.75 | 38918 | 341584 | -0.08 | -0.91% |
| 2009-06-30 | 9.18 | 9.22 | 8.81 | 8.83 | 46359 | 413600 | -0.31 | -3.39% |
| 2009-06-26 | 9.09 | 9.25 | 9.08 | 9.14 | 31210 | 285810 | 0.06 | 0.66% |
| 2009-06-25 | 9.20 | 9.25 | 9.05 | 9.08 | 49333 | 449968 | -0.19 | -2.05% |
| 2009-06-24 | 8.88 | 9.39 | 8.88 | 9.27 | 91935 | 844207 | 0.41 | 4.63% |
| 2009-06-23 | 8.79 | 8.88 | 8.74 | 8.86 | 33750 | 297892 | 0.03 | 0.34% |
| 2009-06-22 | 8.83 | 8.88 | 8.78 | 8.83 | 32026 | 282698 | 0.04 | 0.46% |
| 2009-06-19 | 8.75 | 8.83 | 8.71 | 8.79 | 37641 | 330206 | 0.02 | 0.23% |
| 2009-06-18 | 8.83 | 8.83 | 8.73 | 8.77 | 35030 | 307270 | -0.02 | -0.23% |
| 2009-06-17 | 8.68 | 8.82 | 8.66 | 8.79 | 28039 | 245539 | 0.12 | 1.38% |
| 2009-06-16 | 8.74 | 8.78 | 8.65 | 8.67 | 25195 | 219270 | -0.12 | -1.36% |
| 2009-06-15 | 8.70 | 8.82 | 8.60 | 8.79 | 30817 | 268278 | 0.08 | 0.92% |
| N 2009-06-12 | 9.01 | 9.01 | 8.60 | 8.71 | 59329 | 522665 | -0.30 | -3.33% |
| N 2009-06-11 | 9.15 | 9.18 | 8.99 | 9.01 | 42995 | 389207 | -0.12 | -1.31% |
| 2009-06-10 | 9.27 | 9.27 | 9.05 | 9.13 | 32465 | 295487 | -0.11 | -1.19% |
| 2009-06-09 | 9.08 | 9.28 | 9.00 | 9.24 | 35133 | 320640 | 0.16 | 1.76% |
| 2009-06-08 | 9.64 | 9.64 | 9.05 | 9.08 | 46924 | 431533 | -10.14 | -52.76% |
| 2009-06-05 | 19.50 | 19.58 | 19.17 | 19.22 | 34171 | 660168 | -0.29 | -1.49% |
| 2009-06-04 | 19.85 | 19.85 | 19.11 | 19.51 | 32112 | 624468 | -0.34 | -1.71% |
| 2009-06-03 | 20.05 | 20.05 | 19.71 | 19.85 | 22943 | 455472 | -0.06 | -0.30% |
| 2009-06-02 | 19.85 | 20.07 | 19.79 | 19.91 | 20949 | 417093 | 0.10 | 0.51% |
| 2009-06-01 | 20.08 | 20.10 | 19.66 | 19.81 | 18592 | 368568 | 0.11 | 0.56% |
| N 2009-05-27 | 20.40 | 20.50 | 19.63 | 19.70 | 40646 | 811754 | -0.40 | -1.99% |
