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 | 12.60 | 12.60 | 11.50 | 12.00 | 57611 | 689761 | -0.65 | -5.14% |
| 2009-11-26 | 12.95 | 13.20 | 12.47 | 12.65 | 65828 | 846344 | -0.29 | -2.24% |
| 2009-11-25 | 12.85 | 13.24 | 12.25 | 12.94 | 83738 | 1077315 | -0.01 | -0.08% |
| 2009-11-24 | 13.63 | 13.63 | 12.00 | 12.95 | 73397 | 951379 | -0.38 | -2.85% |
| 2009-11-23 | 12.84 | 13.35 | 12.55 | 13.33 | 81689 | 1058848 | 0.60 | 4.71% |
| 2009-11-20 | 12.34 | 12.80 | 12.03 | 12.73 | 80183 | 997862 | 0.39 | 3.16% |
| 2009-11-19 | 12.34 | 12.45 | 11.89 | 12.34 | 81987 | 999778 | 0.12 | 0.98% |
| 2009-11-18 | 11.09 | 12.22 | 11.01 | 12.22 | 129196 | 1515773 | 1.11 | 9.99% |
| 2009-11-17 | 11.36 | 11.37 | 11.02 | 11.11 | 44757 | 498914 | -0.24 | -2.12% |
| 2009-11-16 | 11.48 | 11.55 | 11.12 | 11.35 | 97892 | 1102257 | 0.07 | 0.62% |
| 2009-11-13 | 10.99 | 11.30 | 10.85 | 11.28 | 55886 | 617924 | 0.24 | 2.17% |
| 2009-11-12 | 11.01 | 11.35 | 10.82 | 11.04 | 99954 | 1107816 | 0.00 | 0.00% |
| 2009-11-11 | 10.37 | 11.10 | 10.30 | 11.04 | 107207 | 1158129 | 0.65 | 6.26% |
| 2009-11-10 | 10.50 | 10.61 | 10.26 | 10.39 | 55249 | 576143 | -0.15 | -1.42% |
| 2009-11-09 | 10.17 | 10.78 | 10.01 | 10.54 | 106346 | 1111603 | 0.36 | 3.54% |
| 2009-11-06 | 10.20 | 10.34 | 9.98 | 10.18 | 73473 | 742190 | -0.04 | -0.39% |
| 2009-11-05 | 9.84 | 10.33 | 9.59 | 10.22 | 110708 | 1117896 | 0.30 | 3.02% |
| 2009-11-04 | 9.85 | 10.30 | 9.51 | 9.92 | 118666 | 1183591 | 0.18 | 1.85% |
| 2009-11-03 | 8.86 | 9.74 | 8.82 | 9.74 | 103169 | 968584 | 0.89 | 10.06% |
| 2009-11-02 | 8.40 | 8.88 | 8.39 | 8.85 | 21048 | 183618 | 0.26 | 3.03% |
| 2009-10-30 | 8.61 | 8.83 | 8.58 | 8.59 | 19933 | 173244 | -0.02 | -0.23% |
| 2009-10-29 | 8.70 | 8.83 | 8.51 | 8.61 | 13096 | 113241 | -0.31 | -3.48% |
| 2009-10-28 | 8.69 | 8.99 | 8.60 | 8.92 | 22889 | 202183 | 0.22 | 2.53% |
| 2009-10-27 | 9.04 | 9.04 | 8.70 | 8.70 | 24513 | 215863 | -0.34 | -3.76% |
| 2009-10-26 | 8.99 | 9.08 | 8.88 | 9.04 | 24750 | 222007 | 0.05 | 0.56% |
| 2009-10-23 | 8.91 | 9.04 | 8.88 | 8.99 | 34639 | 310160 | 0.02 | 0.22% |
| 2009-10-22 | 8.66 | 9.10 | 8.63 | 8.97 | 46103 | 412500 | 0.26 | 2.98% |
| 2009-10-21 | 8.78 | 8.81 | 8.65 | 8.71 | 19905 | 173709 | -0.10 | -1.14% |
| 2009-10-20 | 8.69 | 8.90 | 8.68 | 8.81 | 31614 | 277064 | 0.12 | 1.38% |
| 2009-10-19 | 8.42 | 8.76 | 8.29 | 8.69 | 28127 | 242917 | 0.26 | 3.08% |
| 2009-10-16 | 8.42 | 8.51 | 8.27 | 8.43 | 18206 | 152320 | -0.07 | -0.82% |
| 2009-10-15 | 8.46 | 8.68 | 8.42 | 8.50 | 30493 | 260718 | 0.06 | 0.71% |
| 2009-10-14 | 8.30 | 8.66 | 8.23 | 8.44 | 36918 | 314745 | 0.16 | 1.93% |
| 2009-10-13 | 8.10 | 8.29 | 8.10 | 8.28 | 11069 | 90954 | 0.09 | 1.10% |
| 2009-10-12 | 8.06 | 8.24 | 8.01 | 8.19 | 15598 | 126996 | 0.14 | 1.74% |
| 2009-10-09 | 7.88 | 8.13 | 7.88 | 8.05 | 14018 | 112729 | 0.28 | 3.60% |
| 2009-09-30 | 7.60 | 7.88 | 7.60 | 7.77 | 12938 | 100330 | 0.17 | 2.24% |
| 2009-09-29 | 7.89 | 7.99 | 7.41 | 7.60 | 22079 | 169641 | -0.29 | -3.68% |
| 2009-09-28 | 8.09 | 8.42 | 7.70 | 7.89 | 19905 | 161426 | -0.22 | -2.71% |
| 2009-09-25 | 8.20 | 8.29 | 8.10 | 8.11 | 12976 | 106394 | -0.09 | -1.10% |
| 2009-09-24 | 8.43 | 8.51 | 7.93 | 8.20 | 20363 | 167429 | -0.24 | -2.84% |
| 2009-09-23 | 8.28 | 8.80 | 8.25 | 8.44 | 38885 | 330873 | 0.10 | 1.20% |
| 2009-09-22 | 8.57 | 8.76 | 8.32 | 8.34 | 24131 | 207699 | -0.35 | -4.03% |
| 2009-09-21 | 8.64 | 8.73 | 8.30 | 8.69 | 26478 | 226684 | 0.02 | 0.23% |
| 2009-09-18 | 9.12 | 9.17 | 8.56 | 8.67 | 57518 | 511055 | -0.47 | -5.14% |
| 2009-09-17 | 8.70 | 9.22 | 8.70 | 9.14 | 97942 | 887390 | 0.38 | 4.34% |
| 2009-09-16 | 8.66 | 8.85 | 8.58 | 8.76 | 50311 | 439226 | 0.07 | 0.81% |
| 2009-09-15 | 8.85 | 8.85 | 8.60 | 8.69 | 50462 | 440170 | -0.15 | -1.70% |
| 2009-09-14 | 8.70 | 8.97 | 8.56 | 8.84 | 77806 | 678840 | 0.14 | 1.61% |
| 2009-09-11 | 8.88 | 8.88 | 8.52 | 8.70 | 73957 | 643818 | 0.03 | 0.35% |
| 2009-09-10 | 9.00 | 9.00 | 8.58 | 8.67 | 70423 | 616761 | -0.28 | -3.13% |
| 2009-09-09 | 8.68 | 9.08 | 8.46 | 8.95 | 85537 | 747742 | 0.26 | 2.99% |
| 2009-09-08 | 8.08 | 8.80 | 8.00 | 8.69 | 102089 | 857452 | 0.53 | 6.50% |
| 2009-09-07 | 8.39 | 8.44 | 8.10 | 8.16 | 71900 | 591523 | -0.20 | -2.39% |
| 2009-09-04 | 8.00 | 8.55 | 7.84 | 8.36 | 111262 | 922115 | 0.40 | 5.03% |
| 2009-09-03 | 7.18 | 7.96 | 7.13 | 7.96 | 64961 | 496348 | 0.72 | 9.95% |
| 2009-09-02 | 6.99 | 7.27 | 6.90 | 7.24 | 31501 | 224187 | 0.27 | 3.87% |
| 2009-09-01 | 6.91 | 7.09 | 6.83 | 6.97 | 28823 | 200806 | 0.02 | 0.29% |
| 2009-08-31 | 7.59 | 7.59 | 6.95 | 6.95 | 43752 | 311899 | -0.77 | -9.97% |
| 2009-08-28 | 8.01 | 8.04 | 7.65 | 7.72 | 32168 | 249342 | -0.32 | -3.98% |
| 2009-08-27 | 7.90 | 8.26 | 7.85 | 8.04 | 67997 | 547360 | 0.15 | 1.90% |
| 2009-08-26 | 7.30 | 7.98 | 7.20 | 7.89 | 63305 | 484179 | 0.51 | 6.91% |
| 2009-08-25 | 7.60 | 7.65 | 7.06 | 7.38 | 40310 | 293453 | -0.28 | -3.65% |
| 2009-08-24 | 7.55 | 7.72 | 7.50 | 7.66 | 36290 | 276689 | 0.11 | 1.46% |
| 2009-08-21 | 7.29 | 7.57 | 7.20 | 7.55 | 40786 | 301394 | 0.27 | 3.71% |
| 2009-08-20 | 6.96 | 7.45 | 6.88 | 7.28 | 44340 | 317090 | 0.19 | 2.68% |
| 2009-08-19 | 7.87 | 7.88 | 7.09 | 7.09 | 46682 | 345871 | -0.79 | -10.03% |
| 2009-08-18 | 7.70 | 8.00 | 7.51 | 7.88 | 23565 | 183233 | 0.05 | 0.64% |
| N 2009-08-17 | 8.58 | 8.58 | 7.83 | 7.83 | 38689 | 312154 | -0.87 | -10.00% |
| N 2009-08-14 | 9.20 | 9.21 | 8.70 | 8.70 | 27885 | 247271 | -0.53 | -5.74% |
| 2009-08-13 | 9.07 | 9.35 | 8.80 | 9.23 | 34233 | 309189 | 0.20 | 2.21% |
| 2009-08-12 | 9.79 | 9.81 | 9.00 | 9.03 | 48689 | 452745 | -0.79 | -8.04% |
| 2009-08-11 | 9.95 | 10.30 | 9.80 | 9.82 | 47429 | 475205 | -0.13 | -1.31% |
| 2009-08-10 | 9.89 | 10.08 | 9.72 | 9.95 | 36163 | 357803 | 0.20 | 2.05% |
| 2009-08-07 | 10.30 | 10.30 | 9.73 | 9.75 | 64389 | 643276 | -0.55 | -5.34% |
| 2009-08-06 | 10.38 | 10.50 | 9.80 | 10.30 | 78187 | 793736 | -0.05 | -0.48% |
| 2009-08-05 | 10.22 | 10.79 | 10.08 | 10.35 | 167674 | 1737097 | 0.35 | 3.50% |
| 2009-08-04 | 9.51 | 10.29 | 9.21 | 10.00 | 222501 | 2191496 | 0.65 | 6.95% |
| 2009-08-03 | 8.61 | 9.42 | 8.60 | 9.35 | 79669 | 719326 | 0.75 | 8.72% |
| 2009-07-31 | 8.42 | 8.65 | 8.36 | 8.60 | 24678 | 210267 | 0.19 | 2.26% |
| 2009-07-30 | 8.17 | 8.53 | 8.16 | 8.41 | 26164 | 217827 | 0.11 | 1.32% |
| 2009-07-29 | 8.99 | 9.15 | 8.09 | 8.30 | 47382 | 413768 | -0.69 | -7.67% |
| 2009-07-28 | 8.78 | 8.99 | 8.76 | 8.99 | 45793 | 407136 | 0.24 | 2.74% |
| 2009-07-27 | 8.69 | 8.81 | 8.63 | 8.75 | 26480 | 231308 | 0.05 | 0.57% |
| 2009-07-24 | 8.89 | 8.94 | 8.50 | 8.70 | 33089 | 288276 | -0.18 | -2.03% |
| 2009-07-23 | 8.79 | 8.99 | 8.74 | 8.88 | 26162 | 231440 | 0.13 | 1.49% |
| 2009-07-22 | 8.72 | 8.90 | 8.67 | 8.75 | 23503 | 206476 | 0.03 | 0.34% |
| 2009-07-21 | 9.23 | 9.23 | 8.70 | 8.72 | 49234 | 439692 | -0.51 | -5.53% |
| N 2009-07-20 | 9.13 | 9.30 | 9.05 | 9.23 | 46345 | 424305 | 0.10 | 1.09% |
| 2009-07-17 | 9.35 | 9.40 | 9.02 | 9.13 | 54532 | 500566 | -0.23 | -2.46% |
| 2009-07-16 | 9.05 | 9.66 | 8.95 | 9.36 | 116698 | 1093526 | 0.30 | 3.31% |
| 2009-07-15 | 8.88 | 9.09 | 8.80 | 9.06 | 72490 | 648832 | 0.22 | 2.49% |
| 2009-07-14 | 8.71 | 8.94 | 8.63 | 8.84 | 78091 | 686898 | 0.22 | 2.55% |
| N 2009-07-13 | 8.62 | 8.82 | 8.58 | 8.62 | 48380 | 420051 | 0.00 | 0.00% |
| 2009-07-10 | 8.62 | 8.64 | 8.48 | 8.62 | 41375 | 354724 | 0.04 | 0.47% |
| 2009-07-09 | 8.40 | 8.59 | 8.33 | 8.58 | 54500 | 463115 | 0.18 | 2.14% |
| 2009-07-08 | 8.43 | 8.50 | 8.29 | 8.40 | 20832 | 174813 | -0.01 | -0.12% |
| 2009-07-07 | 8.29 | 8.49 | 8.23 | 8.41 | 40053 | 336108 | 0.12 | 1.45% |
| 2009-07-06 | 8.36 | 8.39 | 8.23 | 8.29 | 20071 | 166509 | -0.05 | -0.60% |
| 2009-07-03 | 8.27 | 8.36 | 8.17 | 8.34 | 27367 | 226202 | 0.09 | 1.09% |
| 2009-07-02 | 8.21 | 8.26 | 8.14 | 8.25 | 17108 | 140119 | 0.06 | 0.73% |
| 2009-07-01 | 8.12 | 8.23 | 8.08 | 8.19 | 13124 | 106976 | 0.09 | 1.11% |
| 2009-06-30 | 8.28 | 8.29 | 8.03 | 8.10 | 18937 | 154019 | -0.16 | -1.94% |
| 2009-06-29 | 8.46 | 8.50 | 8.25 | 8.26 | 22258 | 185086 | -0.19 | -2.25% |
| 2009-06-26 | 8.59 | 8.60 | 8.43 | 8.45 | 34866 | 296532 | -0.26 | -2.98% |
| 2009-06-25 | 8.44 | 8.88 | 8.26 | 8.71 | 55860 | 477374 | 0.34 | 4.06% |
| 2009-06-24 | 8.30 | 8.39 | 8.25 | 8.37 | 16654 | 138590 | 0.01 | 0.12% |
| 2009-06-23 | 8.24 | 8.54 | 8.16 | 8.36 | 39476 | 331079 | 0.01 | 0.12% |
| 2009-06-22 | 8.18 | 8.44 | 8.09 | 8.35 | 35967 | 297293 | 0.17 | 2.08% |
| 2009-06-19 | 8.05 | 8.24 | 7.92 | 8.18 | 26852 | 217393 | 0.14 | 1.74% |
| 2009-06-18 | 8.08 | 8.12 | 7.99 | 8.04 | 20190 | 162309 | -0.05 | -0.62% |
| 2009-06-17 | 8.06 | 8.11 | 7.86 | 8.09 | 25592 | 204123 | 0.04 | 0.50% |
| 2009-06-16 | 8.26 | 8.33 | 8.00 | 8.05 | 22239 | 181025 | -0.20 | -2.42% |
| 2009-06-15 | 8.16 | 8.32 | 8.15 | 8.25 | 11731 | 96480 | 0.09 | 1.10% |
| 2009-06-12 | 8.41 | 8.42 | 8.15 | 8.16 | 21271 | 175478 | -0.30 | -3.55% |
| 2009-06-11 | 8.41 | 8.56 | 8.32 | 8.46 | 27759 | 234214 | 0.08 | 0.95% |
| 2009-06-10 | 8.46 | 8.46 | 8.25 | 8.38 | 26741 | 222451 | -0.10 | -1.18% |
| 2009-06-09 | 8.79 | 8.79 | 8.20 | 8.48 | 34417 | 289123 | -4.76 | -35.95% |
| 2009-06-08 | 13.80 | 13.80 | 13.13 | 13.24 | 28934 | 387917 | -0.39 | -2.86% |
| 2009-06-05 | 13.80 | 13.90 | 13.63 | 13.63 | 22067 | 303405 | -0.17 | -1.23% |
| 2009-06-04 | 14.09 | 14.24 | 13.55 | 13.80 | 44450 | 613054 | -0.48 | -3.36% |
| N 2009-06-03 | 13.54 | 14.75 | 13.46 | 14.28 | 89094 | 1266181 | 0.83 | 6.17% |
| 2009-06-02 | 12.91 | 13.48 | 12.85 | 13.45 | 31303 | 414872 | 0.57 | 4.42% |
| 2009-06-01 | 12.84 | 12.98 | 12.80 | 12.88 | 12160 | 156466 | 0.06 | 0.47% |
| N 2009-05-27 | 13.01 | 13.14 | 12.75 | 12.82 | 11725 | 151576 | -0.08 | -0.62% |
