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 | 9.05 | 9.30 | 8.62 | 8.68 | 88062 | 787780 | -0.41 | -4.51% |
| 2009-11-26 | 9.85 | 9.89 | 8.97 | 9.09 | 134783 | 1276977 | -0.80 | -8.09% |
| 2009-11-25 | 9.67 | 9.92 | 9.49 | 9.89 | 124183 | 1202193 | 0.11 | 1.12% |
| 2009-11-24 | 10.11 | 10.58 | 9.69 | 9.78 | 235484 | 2416403 | -0.28 | -2.78% |
| 2009-11-23 | 9.96 | 10.07 | 9.85 | 10.06 | 140138 | 1397052 | 0.10 | 1.00% |
| 2009-11-20 | 9.91 | 10.14 | 9.84 | 9.96 | 92647 | 927355 | 0.02 | 0.20% |
| 2009-11-19 | 10.03 | 10.08 | 9.81 | 9.94 | 92198 | 912334 | -0.06 | -0.60% |
| 2009-11-18 | 10.20 | 10.28 | 9.90 | 10.00 | 99890 | 1001442 | -0.19 | -1.86% |
| 2009-11-16 | 10.01 | 10.20 | 9.90 | 10.19 | 120440 | 1213769 | 0.20 | 2.00% |
| 2009-11-13 | 10.10 | 10.18 | 9.81 | 9.99 | 87768 | 872780 | -0.10 | -0.99% |
| 2009-11-12 | 9.90 | 10.30 | 9.85 | 10.09 | 139767 | 1419881 | 0.19 | 1.92% |
| 2009-11-11 | 9.97 | 9.98 | 9.77 | 9.90 | 82735 | 815535 | -0.09 | -0.90% |
| 2009-11-10 | 9.73 | 10.25 | 9.63 | 9.99 | 211074 | 2112201 | 0.29 | 2.99% |
| 2009-11-09 | 9.71 | 9.80 | 9.57 | 9.70 | 93090 | 901151 | -0.05 | -0.51% |
| 2009-11-06 | 9.77 | 9.92 | 9.70 | 9.75 | 97319 | 953875 | -0.02 | -0.20% |
| 2009-11-05 | 9.87 | 10.00 | 9.63 | 9.77 | 103300 | 1013497 | -0.14 | -1.41% |
| 2009-11-04 | 9.71 | 9.95 | 9.60 | 9.91 | 167769 | 1642303 | 0.16 | 1.64% |
| 2009-11-03 | 9.50 | 9.85 | 9.41 | 9.75 | 147842 | 1431393 | 0.23 | 2.42% |
| 2009-11-02 | 9.25 | 9.54 | 9.12 | 9.52 | 104687 | 977849 | 0.16 | 1.71% |
| 2009-10-30 | 9.35 | 9.49 | 9.25 | 9.36 | 65776 | 616890 | 0.11 | 1.19% |
| 2009-10-29 | 9.20 | 9.51 | 9.09 | 9.25 | 100932 | 943745 | -0.06 | -0.64% |
| 2009-10-28 | 9.06 | 9.33 | 9.03 | 9.31 | 81357 | 747808 | 0.27 | 2.99% |
| 2009-10-27 | 9.40 | 9.42 | 9.02 | 9.04 | 107018 | 980311 | -0.45 | -4.74% |
| 2009-10-26 | 9.57 | 9.72 | 9.44 | 9.49 | 74413 | 710580 | 0.01 | 0.10% |
| 2009-10-23 | 9.47 | 9.68 | 9.40 | 9.48 | 93596 | 889886 | 0.02 | 0.21% |
| 2009-10-22 | 9.74 | 9.84 | 9.45 | 9.46 | 97709 | 936363 | -0.20 | -2.07% |
| 2009-10-21 | 9.85 | 9.86 | 9.55 | 9.66 | 166789 | 1621235 | -0.30 | -3.01% |
| 2009-10-20 | 9.43 | 10.14 | 9.34 | 9.96 | 281553 | 2747750 | 0.56 | 5.96% |
| 2009-10-19 | 9.25 | 9.46 | 9.17 | 9.40 | 127949 | 1195478 | 0.13 | 1.40% |
| 2009-10-16 | 9.45 | 9.47 | 9.08 | 9.27 | 86908 | 801373 | -0.16 | -1.70% |
| 2009-10-15 | 9.11 | 9.47 | 9.05 | 9.43 | 140108 | 1307373 | 0.23 | 2.50% |
| 2009-10-14 | 9.38 | 9.58 | 9.10 | 9.20 | 142540 | 1322684 | -0.18 | -1.92% |
| 2009-10-13 | 9.22 | 9.58 | 9.22 | 9.38 | 105522 | 988920 | 0.16 | 1.74% |
| 2009-10-12 | 9.43 | 9.77 | 9.15 | 9.22 | 147661 | 1392436 | -0.28 | -2.95% |
| 2009-10-09 | 9.11 | 9.80 | 8.66 | 9.50 | 273085 | 2538825 | 0.17 | 1.82% |
| N 2009-09-23 | 8.41 | 9.33 | 8.40 | 9.33 | 246469 | 2235329 | 0.85 | 10.02% |
| 2009-09-22 | 8.62 | 8.77 | 8.47 | 8.48 | 72496 | 625899 | -0.15 | -1.74% |
| 2009-09-21 | 8.65 | 8.66 | 8.05 | 8.63 | 99563 | 836544 | -0.11 | -1.26% |
| 2009-09-18 | 9.30 | 9.46 | 8.63 | 8.74 | 112819 | 1027775 | -0.60 | -6.42% |
| 2009-09-17 | 9.29 | 9.50 | 9.23 | 9.34 | 107156 | 1000453 | 0.05 | 0.54% |
| 2009-09-16 | 9.45 | 9.45 | 9.20 | 9.29 | 128549 | 1197163 | -0.21 | -2.21% |
| 2009-09-15 | 9.23 | 9.82 | 9.23 | 9.50 | 278161 | 2632352 | 0.30 | 3.26% |
| N 2009-09-14 | 8.65 | 9.27 | 8.60 | 9.20 | 148172 | 1326665 | 0.49 | 5.63% |
| 2009-09-11 | 8.66 | 8.84 | 8.45 | 8.71 | 128763 | 1116058 | 0.02 | 0.23% |
| 2009-09-10 | 9.05 | 9.05 | 8.67 | 8.69 | 124586 | 1097902 | -0.32 | -3.55% |
| 2009-09-09 | 8.41 | 9.10 | 8.27 | 9.01 | 211774 | 1854991 | 0.61 | 7.26% |
| 2009-09-08 | 8.40 | 8.54 | 8.05 | 8.40 | 107019 | 890824 | -0.10 | -1.18% |
| 2009-09-07 | 8.68 | 8.87 | 8.36 | 8.50 | 146956 | 1267092 | -0.07 | -0.82% |
| 2009-09-04 | 8.56 | 8.79 | 8.46 | 8.57 | 109622 | 942314 | -0.04 | -0.47% |
| 2009-09-03 | 8.35 | 8.74 | 8.22 | 8.61 | 170552 | 1460224 | 0.24 | 2.87% |
| 2009-09-02 | 7.38 | 8.37 | 7.24 | 8.37 | 169975 | 1364520 | 0.76 | 9.99% |
| 2009-09-01 | 8.21 | 8.35 | 7.51 | 7.61 | 125884 | 986131 | -0.60 | -7.31% |
| 2009-08-31 | 8.30 | 8.88 | 7.82 | 8.21 | 192300 | 1619457 | -0.48 | -5.52% |
| N 2009-08-28 | 9.30 | 9.57 | 8.69 | 8.69 | 216475 | 1952012 | -0.97 | -10.04% |
| N 2009-08-27 | 9.98 | 10.79 | 9.30 | 9.66 | 392482 | 3812883 | -0.67 | -6.49% |
| N 2009-07-20 | 9.45 | 10.44 | 9.42 | 10.33 | 464027 | 4745704 | 0.84 | 8.85% |
| 2009-07-17 | 8.69 | 9.55 | 8.68 | 9.49 | 295213 | 2733879 | 0.80 | 9.21% |
| 2009-07-16 | 8.69 | 8.95 | 8.50 | 8.69 | 205667 | 1808421 | 0.00 | 0.00% |
| 2009-07-15 | 8.31 | 9.00 | 8.19 | 8.69 | 241990 | 2086704 | 0.41 | 4.95% |
| 2009-07-14 | 8.23 | 8.39 | 8.18 | 8.28 | 133131 | 1100006 | 0.00 | 0.00% |
| 2009-07-13 | 7.91 | 8.40 | 7.80 | 8.28 | 255811 | 2107604 | 0.33 | 4.15% |
| 2009-07-10 | 7.75 | 7.99 | 7.55 | 7.95 | 177611 | 1365200 | 0.25 | 3.25% |
| 2009-07-09 | 7.65 | 7.75 | 7.54 | 7.70 | 95126 | 726912 | 0.00 | 0.00% |
| 2009-07-08 | 7.70 | 7.81 | 7.30 | 7.70 | 153471 | 1160216 | -0.14 | -1.79% |
| N 2009-07-07 | 7.81 | 7.97 | 7.61 | 7.84 | 97811 | 762066 | -0.02 | -0.25% |
| 2009-07-06 | 7.79 | 8.10 | 7.54 | 7.86 | 144090 | 1126413 | 0.14 | 1.81% |
| 2009-07-03 | 7.71 | 7.90 | 7.60 | 7.72 | 94996 | 731014 | -0.18 | -2.28% |
| 2009-07-02 | 7.72 | 8.13 | 7.72 | 7.90 | 107336 | 851583 | 0.09 | 1.15% |
| 2009-07-01 | 7.69 | 7.85 | 7.54 | 7.81 | 107088 | 826672 | 0.13 | 1.69% |
| 2009-06-30 | 8.13 | 8.24 | 7.60 | 7.68 | 158665 | 1248683 | -0.44 | -5.42% |
| 2009-06-29 | 8.35 | 8.49 | 8.00 | 8.12 | 273287 | 2243398 | -0.23 | -2.75% |
| N 2009-06-26 | 7.56 | 8.35 | 7.42 | 8.35 | 323216 | 2613571 | 0.76 | 10.01% |
| 2009-06-25 | 7.28 | 7.80 | 7.20 | 7.59 | 183493 | 1382871 | 0.28 | 3.83% |
| 2009-06-24 | 7.33 | 7.54 | 7.25 | 7.31 | 113131 | 834830 | -0.01 | -0.14% |
| 2009-06-23 | 7.08 | 7.54 | 6.92 | 7.32 | 166858 | 1215287 | 0.18 | 2.52% |
| 2009-06-22 | 7.15 | 7.19 | 6.90 | 7.14 | 117811 | 828388 | 0.08 | 1.13% |
| 2009-06-19 | 7.23 | 7.32 | 7.00 | 7.06 | 133936 | 949477 | -0.16 | -2.22% |
| 2009-06-18 | 7.39 | 7.54 | 7.19 | 7.22 | 126542 | 922756 | -0.15 | -2.04% |
| 2009-06-17 | 7.58 | 7.58 | 7.18 | 7.37 | 108779 | 800478 | -0.22 | -2.90% |
| 2009-06-16 | 7.20 | 7.63 | 7.13 | 7.59 | 154776 | 1144391 | 0.33 | 4.54% |
| 2009-06-15 | 7.55 | 7.57 | 7.12 | 7.26 | 152589 | 1111706 | -0.32 | -4.22% |
| 2009-06-12 | 7.70 | 8.08 | 7.23 | 7.58 | 294969 | 2258530 | -0.15 | -1.94% |
| 2009-06-11 | 7.00 | 7.90 | 7.00 | 7.73 | 321163 | 2404681 | 0.55 | 7.66% |
| 2009-06-10 | 6.58 | 7.23 | 6.58 | 7.18 | 259009 | 1803563 | 0.60 | 9.12% |
| 2009-06-09 | 6.72 | 6.75 | 6.42 | 6.58 | 146195 | 957265 | -0.19 | -2.81% |
| 2009-06-08 | 6.37 | 6.88 | 6.25 | 6.77 | 268732 | 1786041 | 0.40 | 6.28% |
| 2009-06-05 | 6.27 | 6.98 | 6.22 | 6.37 | 337768 | 2215362 | -0.03 | -0.47% |
| 2009-06-04 | 5.80 | 6.40 | 5.74 | 6.40 | 218570 | 1322479 | 0.58 | 9.97% |
| 2009-06-03 | 5.82 | 6.00 | 5.78 | 5.82 | 133150 | 782702 | 0.02 | 0.34% |
| 2009-06-02 | 5.69 | 5.98 | 5.61 | 5.80 | 148704 | 862921 | 0.13 | 2.29% |
| 2009-06-01 | 5.66 | 5.74 | 5.53 | 5.67 | 98017 | 550621 | 0.08 | 1.43% |
