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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 11.16 | 11.52 | 10.48 | 10.50 | 56666 | 626254 | -0.75 | -6.67% |
| 2009-11-25 | 10.80 | 11.29 | 10.60 | 11.25 | 44909 | 490116 | 0.39 | 3.59% |
| 2009-11-24 | 11.52 | 11.68 | 10.70 | 10.86 | 62712 | 706691 | -0.73 | -6.30% |
| 2009-11-23 | 11.23 | 11.76 | 11.21 | 11.59 | 58967 | 680683 | 0.33 | 2.93% |
| 2009-11-20 | 11.28 | 11.45 | 11.21 | 11.26 | 48435 | 548535 | -0.16 | -1.40% |
| 2009-11-19 | 11.40 | 11.57 | 11.28 | 11.42 | 50353 | 573484 | 0.13 | 1.15% |
| 2009-11-18 | 11.40 | 11.43 | 11.18 | 11.29 | 67337 | 759495 | -0.18 | -1.57% |
| 2009-11-17 | 10.83 | 11.55 | 10.83 | 11.47 | 102652 | 1148823 | 0.64 | 5.91% |
| 2009-11-16 | 10.67 | 11.05 | 10.67 | 10.83 | 73374 | 796996 | 0.09 | 0.84% |
| 2009-11-13 | 10.62 | 10.86 | 10.53 | 10.74 | 60908 | 652356 | -0.06 | -0.56% |
| 2009-11-12 | 10.25 | 10.85 | 10.23 | 10.80 | 79036 | 838024 | 0.55 | 5.37% |
| 2009-11-11 | 10.38 | 10.38 | 10.10 | 10.25 | 29662 | 303669 | -0.13 | -1.25% |
| 2009-11-10 | 10.52 | 10.59 | 10.35 | 10.38 | 24295 | 253515 | -0.14 | -1.33% |
| 2009-11-09 | 10.30 | 10.54 | 10.18 | 10.52 | 31315 | 326040 | 0.25 | 2.43% |
| 2009-11-06 | 10.58 | 10.59 | 10.27 | 10.27 | 37492 | 389736 | -0.19 | -1.82% |
| 2009-11-05 | 10.41 | 10.54 | 10.25 | 10.46 | 46837 | 487139 | 0.14 | 1.36% |
| 2009-11-04 | 10.13 | 10.88 | 10.13 | 10.32 | 79169 | 830347 | 0.23 | 2.28% |
| 2009-11-03 | 9.80 | 10.15 | 9.80 | 10.09 | 39170 | 392528 | 0.30 | 3.06% |
| 2009-11-02 | 9.26 | 9.79 | 9.25 | 9.79 | 24235 | 233206 | 0.29 | 3.05% |
| 2009-10-30 | 9.55 | 9.70 | 9.48 | 9.50 | 17583 | 168710 | 0.08 | 0.85% |
| 2009-10-29 | 9.51 | 9.60 | 9.40 | 9.42 | 12670 | 120347 | -0.28 | -2.89% |
| 2009-10-28 | 9.50 | 9.70 | 9.35 | 9.70 | 20416 | 194669 | 0.10 | 1.04% |
| 2009-10-27 | 9.97 | 9.97 | 9.59 | 9.60 | 23231 | 226807 | -0.43 | -4.29% |
| 2009-10-26 | 10.00 | 10.08 | 9.86 | 10.03 | 15373 | 152990 | 0.02 | 0.20% |
| 2009-10-23 | 10.00 | 10.16 | 9.95 | 10.01 | 23922 | 240738 | 0.03 | 0.30% |
| 2009-10-22 | 9.90 | 10.07 | 9.73 | 9.98 | 23628 | 233844 | 0.03 | 0.30% |
| 2009-10-21 | 10.00 | 10.12 | 9.85 | 9.95 | 27509 | 274397 | -0.15 | -1.49% |
| 2009-10-20 | 9.90 | 10.23 | 9.82 | 10.10 | 35155 | 351553 | 0.25 | 2.54% |
| 2009-10-19 | 9.65 | 9.86 | 9.53 | 9.85 | 29801 | 290821 | 0.20 | 2.07% |
| 2009-10-16 | 9.73 | 9.79 | 9.34 | 9.65 | 26589 | 253940 | -0.07 | -0.72% |
| 2009-10-15 | 9.63 | 9.74 | 9.47 | 9.72 | 24689 | 236947 | 0.10 | 1.04% |
| 2009-10-14 | 9.60 | 9.84 | 9.54 | 9.62 | 30746 | 297354 | 0.07 | 0.73% |
| 2009-10-13 | 9.55 | 9.97 | 9.46 | 9.55 | 42831 | 414122 | 0.17 | 1.81% |
| 2009-10-12 | 9.22 | 9.47 | 9.10 | 9.38 | 20282 | 188804 | 0.18 | 1.96% |
| 2009-10-09 | 8.90 | 9.25 | 8.80 | 9.20 | 17752 | 160878 | 0.48 | 5.50% |
| 2009-09-30 | 8.73 | 8.92 | 8.71 | 8.72 | 13229 | 116463 | 0.02 | 0.23% |
| 2009-09-29 | 8.70 | 9.00 | 8.45 | 8.70 | 19355 | 167954 | -0.19 | -2.14% |
| 2009-09-28 | 9.27 | 9.46 | 8.81 | 8.89 | 21518 | 199543 | -0.38 | -4.10% |
| 2009-09-25 | 9.15 | 9.42 | 9.10 | 9.27 | 17965 | 166351 | 0.17 | 1.87% |
| 2009-09-24 | 9.35 | 9.43 | 9.00 | 9.10 | 26150 | 241068 | -0.30 | -3.19% |
| 2009-09-23 | 9.80 | 10.08 | 9.35 | 9.40 | 33569 | 324171 | -0.49 | -4.95% |
| 2009-09-22 | 10.15 | 10.70 | 9.86 | 9.89 | 48165 | 492799 | -0.46 | -4.44% |
| 2009-09-21 | 9.80 | 10.50 | 9.52 | 10.35 | 67988 | 687220 | 0.43 | 4.33% |
| 2009-09-18 | 11.38 | 11.38 | 9.75 | 9.92 | 125089 | 1326267 | -0.65 | -6.15% |
| 2009-09-17 | 9.64 | 10.57 | 9.64 | 10.57 | 40353 | 420258 | 0.96 | 9.99% |
| 2009-09-16 | 9.29 | 9.66 | 9.20 | 9.61 | 57932 | 549158 | 0.32 | 3.44% |
| 2009-09-15 | 9.12 | 9.40 | 9.08 | 9.29 | 37552 | 347200 | 0.11 | 1.20% |
| 2009-09-14 | 9.16 | 9.24 | 8.94 | 9.18 | 33922 | 308812 | 0.05 | 0.55% |
| 2009-09-11 | 8.90 | 9.28 | 8.90 | 9.13 | 55331 | 506473 | 0.11 | 1.22% |
| 2009-09-10 | 8.83 | 9.08 | 8.74 | 9.02 | 35045 | 313229 | 0.03 | 0.33% |
| 2009-09-09 | 8.78 | 9.04 | 8.63 | 8.99 | 34696 | 306111 | 0.22 | 2.51% |
| 2009-09-08 | 8.62 | 8.80 | 8.49 | 8.77 | 23042 | 200063 | 0.15 | 1.74% |
| 2009-09-07 | 8.62 | 8.84 | 8.54 | 8.62 | 19848 | 172814 | -0.02 | -0.23% |
| 2009-09-04 | 8.56 | 8.75 | 8.48 | 8.64 | 19866 | 171795 | 0.09 | 1.05% |
| 2009-09-03 | 8.16 | 8.58 | 8.16 | 8.55 | 18931 | 159836 | 0.31 | 3.76% |
| 2009-09-02 | 8.10 | 8.29 | 8.01 | 8.24 | 8012 | 65600 | 0.00 | 0.00% |
| 2009-09-01 | 8.00 | 8.31 | 7.90 | 8.24 | 14011 | 114612 | 0.14 | 1.73% |
| 2009-08-31 | 8.70 | 8.74 | 8.09 | 8.10 | 21547 | 179028 | -0.75 | -8.47% |
| 2009-08-28 | 9.24 | 9.24 | 8.70 | 8.85 | 20552 | 183876 | -0.41 | -4.43% |
| 2009-08-27 | 8.86 | 9.36 | 8.75 | 9.26 | 37544 | 339241 | 0.37 | 4.16% |
| 2009-08-26 | 8.49 | 8.94 | 8.46 | 8.89 | 30944 | 272330 | 0.40 | 4.71% |
| 2009-08-25 | 8.77 | 8.77 | 8.25 | 8.49 | 25681 | 217277 | -0.33 | -3.74% |
| 2009-08-24 | 8.65 | 8.85 | 8.53 | 8.82 | 25149 | 219362 | 0.08 | 0.92% |
| 2009-08-21 | 8.34 | 8.80 | 8.27 | 8.74 | 28975 | 246376 | 0.39 | 4.67% |
| 2009-08-20 | 8.27 | 8.39 | 8.06 | 8.35 | 21889 | 180956 | 0.31 | 3.86% |
| 2009-08-19 | 8.70 | 8.77 | 7.88 | 8.04 | 24124 | 200892 | -0.64 | -7.37% |
| 2009-08-18 | 8.49 | 8.76 | 8.42 | 8.68 | 19398 | 167423 | 0.13 | 1.52% |
| 2009-08-17 | 9.13 | 9.37 | 8.49 | 8.55 | 36516 | 323897 | -0.87 | -9.24% |
| 2009-08-14 | 10.55 | 10.55 | 9.42 | 9.42 | 35041 | 347128 | -1.05 | -10.03% |
| 2009-08-13 | 10.50 | 10.65 | 10.19 | 10.47 | 18666 | 193636 | 0.02 | 0.19% |
| 2009-08-12 | 11.18 | 11.24 | 10.41 | 10.45 | 35216 | 381146 | -0.79 | -7.03% |
| 2009-08-11 | 10.98 | 11.25 | 10.81 | 11.24 | 38483 | 425959 | 0.18 | 1.63% |
| 2009-08-10 | 11.25 | 11.52 | 10.70 | 11.06 | 63472 | 708100 | 0.00 | 0.00% |
| 2009-08-07 | 10.91 | 11.20 | 10.76 | 11.06 | 59034 | 648403 | 0.12 | 1.10% |
| 2009-08-06 | 10.76 | 11.21 | 10.48 | 10.94 | 56897 | 619654 | 0.09 | 0.83% |
| 2009-08-05 | 10.75 | 11.02 | 10.57 | 10.85 | 45241 | 489361 | -0.03 | -0.28% |
| 2009-08-04 | 10.58 | 11.08 | 10.58 | 10.88 | 65273 | 707499 | 0.17 | 1.59% |
| 2009-08-03 | 10.48 | 10.76 | 10.19 | 10.71 | 56573 | 590150 | 0.24 | 2.29% |
| 2009-07-31 | 10.24 | 10.52 | 10.16 | 10.47 | 45654 | 473824 | 0.23 | 2.25% |
| N 2009-07-30 | 10.08 | 10.36 | 9.80 | 10.24 | 47799 | 482491 | 0.16 | 1.59% |
| 2009-07-29 | 10.98 | 10.98 | 9.96 | 10.08 | 82821 | 872353 | -0.99 | -8.94% |
| N 2009-07-28 | 11.54 | 11.84 | 10.75 | 11.07 | 170777 | 1940400 | -0.22 | -1.95% |
| 2009-07-27 | 10.25 | 11.29 | 10.25 | 11.29 | 120940 | 1329305 | 1.03 | 10.04% |
| 2009-07-24 | 10.42 | 10.54 | 10.05 | 10.26 | 41265 | 427398 | -0.11 | -1.06% |
| 2009-07-23 | 10.24 | 10.45 | 10.16 | 10.37 | 38081 | 393408 | 0.13 | 1.27% |
| 2009-07-22 | 10.15 | 10.28 | 10.10 | 10.24 | 28942 | 295491 | 0.14 | 1.39% |
| 2009-07-21 | 10.43 | 10.44 | 10.03 | 10.10 | 47276 | 483864 | -0.29 | -2.79% |
| 2009-07-20 | 10.30 | 10.46 | 10.23 | 10.39 | 41842 | 433143 | 0.10 | 0.97% |
| N 2009-07-17 | 10.55 | 10.55 | 10.20 | 10.29 | 48832 | 504602 | -0.26 | -2.46% |
| 2009-07-16 | 10.35 | 10.88 | 10.20 | 10.55 | 99426 | 1048681 | 0.22 | 2.13% |
| 2009-07-15 | 10.15 | 10.34 | 10.11 | 10.33 | 50731 | 520259 | 0.18 | 1.77% |
| 2009-07-14 | 10.15 | 10.17 | 10.02 | 10.15 | 33000 | 333258 | -0.03 | -0.29% |
| 2009-07-13 | 9.97 | 10.34 | 9.95 | 10.18 | 50978 | 520069 | 0.21 | 2.11% |
| 2009-07-10 | 10.05 | 10.09 | 9.95 | 9.97 | 30207 | 302533 | -0.03 | -0.30% |
| 2009-07-09 | 9.76 | 10.07 | 9.76 | 10.00 | 27778 | 275540 | 0.22 | 2.25% |
| 2009-07-08 | 9.63 | 9.79 | 9.63 | 9.78 | 16759 | 162950 | 0.08 | 0.82% |
| 2009-07-07 | 9.72 | 9.78 | 9.62 | 9.70 | 20801 | 201511 | -0.02 | -0.21% |
| 2009-07-06 | 9.93 | 9.93 | 9.50 | 9.72 | 24448 | 237099 | -0.24 | -2.41% |
| 2009-07-03 | 9.70 | 10.19 | 9.60 | 9.96 | 46367 | 462278 | 0.16 | 1.63% |
| 2009-07-02 | 9.52 | 9.85 | 9.48 | 9.80 | 36603 | 352289 | 0.29 | 3.05% |
| 2009-07-01 | 9.44 | 9.61 | 9.41 | 9.51 | 16683 | 158752 | 0.09 | 0.95% |
| 2009-06-30 | 9.79 | 9.85 | 9.38 | 9.42 | 27265 | 261357 | -0.37 | -3.78% |
| 2009-06-29 | 9.75 | 9.89 | 9.75 | 9.79 | 16033 | 156963 | -0.03 | -0.30% |
| 2009-06-26 | 9.98 | 10.01 | 9.77 | 9.82 | 16163 | 159091 | -0.10 | -1.01% |
| 2009-06-25 | 10.02 | 10.07 | 9.90 | 9.92 | 14685 | 146038 | -0.08 | -0.80% |
| 2009-06-24 | 9.88 | 10.06 | 9.88 | 10.00 | 13769 | 137193 | 0.02 | 0.20% |
| 2009-06-23 | 9.76 | 10.06 | 9.72 | 9.98 | 18348 | 182264 | 0.11 | 1.11% |
| 2009-06-22 | 10.05 | 10.12 | 9.85 | 9.87 | 22974 | 229130 | -0.17 | -1.69% |
| 2009-06-19 | 10.23 | 10.26 | 10.00 | 10.04 | 23633 | 238248 | -0.16 | -1.57% |
| 2009-06-18 | 10.08 | 10.20 | 10.01 | 10.20 | 30638 | 310248 | 0.12 | 1.19% |
| 2009-06-17 | 10.07 | 10.10 | 9.87 | 10.08 | 20320 | 203330 | -0.02 | -0.20% |
| 2009-06-16 | 10.00 | 10.12 | 9.90 | 10.10 | 19671 | 197049 | 0.02 | 0.20% |
| 2009-06-15 | 9.74 | 10.11 | 9.71 | 10.08 | 22669 | 224249 | 0.39 | 4.03% |
| 2009-06-12 | 10.03 | 10.15 | 9.65 | 9.69 | 31912 | 315952 | -0.40 | -3.96% |
| 2009-06-11 | 10.05 | 10.26 | 10.00 | 10.09 | 27048 | 273895 | -0.05 | -0.49% |
| 2009-06-10 | 10.18 | 10.27 | 9.98 | 10.14 | 35001 | 353352 | -0.01 | -0.10% |
| 2009-06-09 | 10.30 | 10.47 | 9.91 | 10.15 | 38391 | 388065 | -0.15 | -1.46% |
| 2009-06-08 | 10.51 | 10.79 | 10.25 | 10.30 | 52721 | 551548 | -0.37 | -3.47% |
| 2009-06-05 | 10.38 | 11.24 | 10.38 | 10.67 | 117336 | 1270451 | 0.24 | 2.30% |
| 2009-06-04 | 10.21 | 10.60 | 9.94 | 10.43 | 77278 | 797281 | 0.17 | 1.66% |
| 2009-06-03 | 10.40 | 10.49 | 10.20 | 10.26 | 51806 | 532649 | -0.20 | -1.91% |
| 2009-06-02 | 10.27 | 10.73 | 10.08 | 10.46 | 93969 | 985672 | 0.23 | 2.25% |
| 2009-06-01 | 9.96 | 10.24 | 9.82 | 10.23 | 70041 | 704382 | 0.32 | 3.23% |
| 2009-05-27 | 10.45 | 10.48 | 9.82 | 9.91 | 91208 | 917177 | -0.31 | -3.03% |
| N 2009-05-26 | 9.52 | 10.22 | 9.45 | 10.22 | 79547 | 802283 | 0.93 | 10.01% |
