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 | 10.21 | 10.33 | 9.82 | 9.88 | 40111 | 402902 | -0.44 | -4.26% |
| 2009-11-26 | 10.82 | 10.92 | 10.25 | 10.32 | 57263 | 601330 | -0.54 | -4.97% |
| 2009-11-25 | 10.25 | 10.89 | 10.15 | 10.86 | 64934 | 684264 | 0.49 | 4.72% |
| 2009-11-24 | 11.34 | 11.55 | 10.34 | 10.37 | 99814 | 1092831 | -0.95 | -8.39% |
| 2009-11-23 | 11.22 | 11.75 | 11.21 | 11.32 | 99960 | 1146243 | 0.11 | 0.98% |
| 2009-11-20 | 10.80 | 11.33 | 10.71 | 11.21 | 84551 | 940899 | 0.35 | 3.22% |
| 2009-11-19 | 10.72 | 10.90 | 10.55 | 10.86 | 69302 | 745476 | 0.12 | 1.12% |
| 2009-11-18 | 10.88 | 11.28 | 10.68 | 10.74 | 100650 | 1103921 | -0.09 | -0.83% |
| 2009-11-17 | 10.49 | 10.89 | 10.31 | 10.83 | 101478 | 1087807 | 0.34 | 3.24% |
| 2009-11-16 | 10.34 | 10.81 | 10.26 | 10.49 | 111465 | 1171381 | 0.27 | 2.64% |
| 2009-11-13 | 10.20 | 10.34 | 10.01 | 10.22 | 49271 | 500704 | -0.06 | -0.58% |
| 2009-11-12 | 10.00 | 10.60 | 9.99 | 10.28 | 112699 | 1162695 | 0.25 | 2.49% |
| 2009-11-11 | 10.10 | 10.29 | 9.98 | 10.03 | 57653 | 582739 | -0.14 | -1.38% |
| 2009-11-10 | 10.29 | 10.40 | 10.11 | 10.17 | 82954 | 851148 | -0.17 | -1.64% |
| 2009-11-09 | 9.88 | 10.48 | 9.63 | 10.34 | 155830 | 1550997 | 0.27 | 2.68% |
| 2009-11-06 | 10.10 | 10.79 | 10.00 | 10.07 | 283532 | 2937509 | 0.17 | 1.72% |
| 2009-11-05 | 9.12 | 9.90 | 9.11 | 9.90 | 224936 | 2211819 | 0.90 | 10.00% |
| 2009-11-04 | 8.93 | 9.13 | 8.88 | 9.00 | 49632 | 448081 | 0.01 | 0.11% |
| 2009-11-03 | 8.56 | 8.99 | 8.56 | 8.99 | 50037 | 441372 | 0.36 | 4.17% |
| 2009-11-02 | 8.35 | 8.73 | 8.20 | 8.63 | 33429 | 284588 | 0.13 | 1.53% |
| 2009-10-30 | 8.53 | 8.84 | 8.40 | 8.50 | 44275 | 383326 | 0.00 | 0.00% |
| 2009-10-29 | 8.41 | 8.80 | 8.20 | 8.50 | 51817 | 443227 | -0.15 | -1.73% |
| 2009-10-28 | 8.70 | 8.79 | 8.29 | 8.65 | 46550 | 396614 | -0.10 | -1.14% |
| 2009-10-27 | 9.18 | 9.18 | 8.65 | 8.75 | 57286 | 505986 | -0.45 | -4.89% |
| 2009-10-26 | 9.13 | 9.28 | 8.98 | 9.20 | 56992 | 521116 | 0.08 | 0.88% |
| 2009-10-23 | 9.39 | 9.49 | 9.04 | 9.12 | 101293 | 936113 | -0.27 | -2.88% |
| 2009-10-22 | 8.50 | 9.54 | 8.36 | 9.39 | 174426 | 1586072 | 0.63 | 7.19% |
| 2009-10-21 | 8.95 | 9.30 | 8.70 | 8.76 | 131931 | 1183939 | 0.25 | 2.94% |
| 2009-10-20 | 8.25 | 8.59 | 8.11 | 8.51 | 39124 | 327051 | 0.32 | 3.91% |
| 2009-10-19 | 7.99 | 8.22 | 7.89 | 8.19 | 24036 | 194740 | 0.14 | 1.74% |
| 2009-10-16 | 8.06 | 8.20 | 7.87 | 8.05 | 21175 | 169718 | 0.09 | 1.13% |
| 2009-10-15 | 7.90 | 7.98 | 7.88 | 7.96 | 13867 | 109877 | 0.08 | 1.01% |
| 2009-10-14 | 7.88 | 8.00 | 7.85 | 7.88 | 18492 | 146584 | 0.03 | 0.38% |
| 2009-10-13 | 7.76 | 7.87 | 7.69 | 7.85 | 10815 | 84213 | 0.07 | 0.90% |
| 2009-10-12 | 7.75 | 7.92 | 7.68 | 7.79 | 14041 | 108918 | 0.04 | 0.52% |
| 2009-10-09 | 7.52 | 7.75 | 7.52 | 7.75 | 14831 | 113489 | 0.34 | 4.59% |
| 2009-09-30 | 7.33 | 7.45 | 7.33 | 7.41 | 11294 | 83651 | 0.11 | 1.51% |
| 2009-09-29 | 7.45 | 7.62 | 7.06 | 7.30 | 15219 | 110496 | -0.15 | -2.01% |
| 2009-09-28 | 7.82 | 8.03 | 7.38 | 7.45 | 14285 | 110651 | -0.36 | -4.61% |
| N 2009-09-25 | 7.80 | 7.96 | 7.78 | 7.81 | 11024 | 86666 | -0.01 | -0.13% |
| 2009-09-24 | 8.01 | 8.03 | 7.61 | 7.82 | 23890 | 186807 | -0.24 | -2.98% |
| 2009-09-23 | 8.50 | 8.65 | 8.05 | 8.06 | 33705 | 277953 | -0.53 | -6.17% |
| 2009-09-22 | 8.89 | 8.97 | 8.55 | 8.59 | 43237 | 377554 | -0.39 | -4.34% |
| 2009-09-21 | 8.45 | 9.05 | 8.41 | 8.98 | 64232 | 568209 | 0.29 | 3.34% |
| 2009-09-18 | 8.55 | 9.30 | 8.54 | 8.69 | 101636 | 906848 | 0.22 | 2.60% |
| 2009-09-17 | 8.32 | 8.58 | 8.32 | 8.47 | 45765 | 388527 | 0.16 | 1.93% |
| 2009-09-16 | 8.31 | 8.40 | 8.08 | 8.31 | 34201 | 280718 | 0.00 | 0.00% |
| 2009-09-15 | 8.38 | 8.39 | 8.19 | 8.31 | 35017 | 290248 | -0.06 | -0.72% |
| N 2009-09-14 | 8.25 | 8.43 | 8.16 | 8.37 | 41096 | 343307 | 0.13 | 1.58% |
| 2009-09-11 | 8.18 | 8.40 | 8.00 | 8.24 | 42431 | 348236 | 0.03 | 0.36% |
| 2009-09-10 | 7.86 | 8.39 | 7.80 | 8.21 | 56006 | 454107 | 0.34 | 4.32% |
| 2009-09-09 | 7.85 | 7.94 | 7.71 | 7.87 | 26047 | 203334 | -0.04 | -0.51% |
| 2009-09-08 | 7.85 | 7.98 | 7.70 | 7.91 | 20723 | 162984 | -0.03 | -0.38% |
| 2009-09-07 | 7.85 | 8.10 | 7.83 | 7.94 | 30461 | 242332 | 0.09 | 1.15% |
| 2009-09-04 | 7.75 | 7.98 | 7.60 | 7.85 | 26703 | 207989 | 0.13 | 1.68% |
| 2009-09-03 | 7.29 | 7.75 | 7.29 | 7.72 | 28522 | 215988 | 0.45 | 6.19% |
| 2009-09-02 | 7.38 | 7.44 | 7.00 | 7.27 | 16225 | 117519 | -0.11 | -1.49% |
| 2009-09-01 | 7.10 | 7.46 | 7.06 | 7.38 | 18374 | 134272 | 0.09 | 1.24% |
| 2009-08-31 | 8.09 | 8.09 | 7.29 | 7.29 | 35362 | 267689 | -0.81 | -10.00% |
| 2009-08-28 | 7.76 | 8.12 | 7.61 | 8.10 | 71724 | 572399 | 0.34 | 4.38% |
| 2009-08-27 | 7.47 | 7.84 | 7.40 | 7.76 | 37523 | 289173 | 0.25 | 3.33% |
| 2009-08-26 | 7.28 | 7.55 | 7.15 | 7.51 | 28691 | 213825 | 0.30 | 4.16% |
| 2009-08-25 | 7.52 | 7.52 | 7.05 | 7.21 | 26526 | 191037 | -0.29 | -3.87% |
| 2009-08-24 | 7.37 | 7.50 | 7.20 | 7.50 | 27084 | 200234 | 0.18 | 2.46% |
| 2009-08-21 | 7.21 | 7.38 | 7.12 | 7.32 | 21855 | 158915 | 0.22 | 3.10% |
| 2009-08-20 | 6.99 | 7.12 | 6.90 | 7.10 | 19069 | 134189 | 0.22 | 3.20% |
| 2009-08-19 | 7.48 | 7.48 | 6.80 | 6.88 | 23719 | 170048 | -0.59 | -7.90% |
| 2009-08-18 | 7.20 | 7.55 | 6.95 | 7.47 | 26691 | 193458 | 0.17 | 2.33% |
| 2009-08-17 | 8.05 | 8.05 | 7.30 | 7.30 | 35231 | 266181 | -0.81 | -9.99% |
| 2009-08-14 | 8.74 | 8.74 | 8.10 | 8.11 | 27894 | 233347 | -0.63 | -7.21% |
| 2009-08-13 | 8.59 | 8.79 | 8.38 | 8.74 | 24936 | 213762 | 0.13 | 1.51% |
| 2009-08-12 | 9.26 | 9.29 | 8.60 | 8.61 | 31206 | 276192 | -0.61 | -6.62% |
| 2009-08-11 | 9.22 | 9.35 | 9.17 | 9.22 | 20501 | 189957 | 0.05 | 0.55% |
| 2009-08-10 | 9.28 | 9.37 | 8.99 | 9.17 | 28620 | 262042 | -0.02 | -0.22% |
| 2009-08-07 | 9.32 | 9.65 | 9.18 | 9.19 | 39665 | 372737 | -0.22 | -2.34% |
| N 2009-08-06 | 9.75 | 9.75 | 9.31 | 9.41 | 50967 | 483493 | -0.36 | -3.69% |
| 2009-08-05 | 10.12 | 10.12 | 9.53 | 9.77 | 88219 | 864653 | -0.35 | -3.46% |
| 2009-08-04 | 9.48 | 10.30 | 9.48 | 10.12 | 133405 | 1309394 | 0.65 | 6.86% |
| 2009-08-03 | 9.15 | 9.48 | 9.04 | 9.47 | 52488 | 490616 | 0.35 | 3.84% |
| 2009-07-31 | 8.86 | 9.18 | 8.73 | 9.12 | 38674 | 347354 | 0.36 | 4.11% |
| 2009-07-30 | 8.82 | 9.10 | 8.50 | 8.76 | 37308 | 325873 | -0.13 | -1.46% |
| 2009-07-29 | 9.57 | 9.57 | 8.61 | 8.89 | 50300 | 462386 | -0.68 | -7.11% |
| 2009-07-28 | 9.31 | 9.59 | 9.16 | 9.57 | 60175 | 565331 | 0.21 | 2.24% |
| 2009-07-27 | 9.23 | 9.50 | 9.23 | 9.36 | 37576 | 350660 | 0.08 | 0.86% |
| 2009-07-24 | 9.54 | 9.69 | 9.10 | 9.28 | 51543 | 481480 | -0.25 | -2.62% |
| 2009-07-23 | 9.58 | 9.85 | 9.45 | 9.53 | 45748 | 439550 | -0.05 | -0.52% |
| 2009-07-22 | 9.35 | 9.82 | 9.30 | 9.58 | 56630 | 541931 | 0.22 | 2.35% |
| 2009-07-21 | 10.00 | 10.09 | 9.36 | 9.36 | 80856 | 780248 | -0.61 | -6.12% |
| 2009-07-20 | 9.91 | 10.37 | 9.91 | 9.97 | 114752 | 1157244 | 0.10 | 1.01% |
| 2009-07-17 | 9.50 | 9.98 | 9.49 | 9.87 | 109388 | 1066865 | 0.38 | 4.00% |
| 2009-07-16 | 9.42 | 9.74 | 9.40 | 9.49 | 92391 | 884993 | 0.01 | 0.10% |
| 2009-07-15 | 9.45 | 9.69 | 9.20 | 9.48 | 131230 | 1239124 | -0.02 | -0.21% |
| N 2009-07-14 | 8.84 | 9.69 | 8.81 | 9.50 | 114658 | 1055056 | 0.66 | 7.47% |
| 2009-07-13 | 8.76 | 9.00 | 8.70 | 8.84 | 56965 | 506253 | -0.01 | -0.11% |
| 2009-07-10 | 8.95 | 9.07 | 8.79 | 8.85 | 88472 | 789115 | -0.05 | -0.56% |
| 2009-07-09 | 8.65 | 8.93 | 8.53 | 8.90 | 107242 | 944024 | 0.24 | 2.77% |
| 2009-07-08 | 8.32 | 8.74 | 8.23 | 8.66 | 68143 | 582700 | 0.26 | 3.10% |
| 2009-07-07 | 8.33 | 8.54 | 8.20 | 8.40 | 38149 | 318684 | 0.05 | 0.60% |
| 2009-07-06 | 8.40 | 8.41 | 8.20 | 8.35 | 29998 | 248084 | -0.06 | -0.71% |
| 2009-07-03 | 8.35 | 8.50 | 8.31 | 8.41 | 33878 | 284843 | 0.06 | 0.72% |
| 2009-07-02 | 8.22 | 8.37 | 8.18 | 8.35 | 28903 | 239033 | 0.12 | 1.46% |
| 2009-07-01 | 8.21 | 8.34 | 8.12 | 8.23 | 23267 | 191460 | 0.03 | 0.37% |
| 2009-06-30 | 8.43 | 8.43 | 8.20 | 8.20 | 32191 | 265931 | -0.20 | -2.38% |
| 2009-06-29 | 8.50 | 8.53 | 8.37 | 8.40 | 28822 | 242984 | -0.13 | -1.52% |
| 2009-06-26 | 8.61 | 8.68 | 8.50 | 8.53 | 23013 | 196677 | -0.15 | -1.73% |
| 2009-06-25 | 8.50 | 8.74 | 8.43 | 8.68 | 31582 | 270114 | 0.18 | 2.12% |
| 2009-06-24 | 8.52 | 8.59 | 8.40 | 8.50 | 27303 | 231496 | -0.02 | -0.23% |
| 2009-06-23 | 8.59 | 8.68 | 8.42 | 8.52 | 31873 | 272078 | -0.08 | -0.93% |
| 2009-06-22 | 8.92 | 8.92 | 8.50 | 8.60 | 52188 | 454159 | -0.29 | -3.26% |
| 2009-06-19 | 8.67 | 8.95 | 8.67 | 8.89 | 110554 | 978362 | 0.13 | 1.48% |
| 2009-06-18 | 8.62 | 8.80 | 8.48 | 8.76 | 67128 | 581091 | 0.11 | 1.27% |
| 2009-06-17 | 8.50 | 8.66 | 8.35 | 8.65 | 42045 | 359950 | 0.10 | 1.17% |
| 2009-06-16 | 8.74 | 8.74 | 8.45 | 8.55 | 50613 | 433758 | -0.25 | -2.84% |
| 2009-06-15 | 8.52 | 8.80 | 8.45 | 8.80 | 91281 | 791761 | 0.29 | 3.41% |
| 2009-06-12 | 8.75 | 8.75 | 8.34 | 8.51 | 64669 | 555229 | -0.26 | -2.96% |
| 2009-06-11 | 8.30 | 8.86 | 8.21 | 8.77 | 113372 | 978091 | 0.47 | 5.66% |
| 2009-06-10 | 8.10 | 8.33 | 8.08 | 8.30 | 29766 | 244983 | 0.16 | 1.97% |
| 2009-06-09 | 8.10 | 8.14 | 7.97 | 8.14 | 20578 | 165188 | 0.03 | 0.37% |
| 2009-06-08 | 8.16 | 8.22 | 8.04 | 8.11 | 18761 | 152120 | -0.06 | -0.73% |
| 2009-06-05 | 8.29 | 8.33 | 8.15 | 8.17 | 25113 | 205696 | -0.12 | -1.45% |
| 2009-06-04 | 8.42 | 8.44 | 8.20 | 8.29 | 29309 | 242100 | -0.11 | -1.31% |
| 2009-06-03 | 8.56 | 8.61 | 8.36 | 8.40 | 35486 | 299231 | -0.14 | -1.64% |
| 2009-06-02 | 8.27 | 8.65 | 8.23 | 8.54 | 54419 | 460269 | 0.27 | 3.27% |
| 2009-06-01 | 8.30 | 8.35 | 8.22 | 8.27 | 23940 | 197781 | 0.00 | 0.00% |
