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 | 10.55 | 10.70 | 10.07 | 10.07 | 151708 | 1543559 | -1.12 | -10.01% |
| 2009-11-26 | 10.63 | 11.39 | 10.60 | 11.19 | 275374 | 3091506 | 0.84 | 8.12% |
| 2009-11-25 | 9.99 | 10.35 | 8.95 | 10.35 | 215470 | 2135767 | 0.94 | 9.99% |
| 2009-10-12 | 8.70 | 9.41 | 8.70 | 9.41 | 193206 | 1785408 | 0.86 | 10.06% |
| 2009-10-09 | 8.29 | 8.63 | 8.20 | 8.55 | 43678 | 368896 | 0.34 | 4.14% |
| 2009-09-30 | 8.25 | 8.40 | 8.20 | 8.21 | 22832 | 189134 | -0.09 | -1.08% |
| 2009-09-29 | 7.98 | 8.35 | 7.92 | 8.30 | 27609 | 225095 | 0.32 | 4.01% |
| 2009-09-28 | 8.03 | 8.38 | 7.97 | 7.98 | 25484 | 209577 | -0.05 | -0.62% |
| 2009-09-25 | 8.00 | 8.19 | 7.81 | 8.03 | 17399 | 140980 | -0.02 | -0.25% |
| 2009-09-24 | 8.10 | 8.19 | 7.77 | 8.05 | 18896 | 150900 | -0.05 | -0.62% |
| 2009-09-23 | 8.23 | 8.49 | 7.92 | 8.10 | 23320 | 190697 | -0.23 | -2.76% |
| 2009-09-22 | 8.68 | 8.80 | 8.33 | 8.33 | 51388 | 442535 | -0.32 | -3.70% |
| 2009-09-21 | 8.00 | 8.70 | 7.97 | 8.65 | 54514 | 458455 | 0.49 | 6.00% |
| 2009-09-18 | 8.54 | 8.55 | 8.10 | 8.16 | 47381 | 394422 | -0.38 | -4.45% |
| 2009-09-17 | 8.50 | 8.60 | 8.35 | 8.54 | 62243 | 529621 | -0.09 | -1.04% |
| N 2009-09-16 | 8.45 | 8.77 | 8.31 | 8.63 | 133998 | 1146893 | 0.55 | 6.81% |
| N 2009-09-15 | 7.79 | 8.08 | 7.74 | 8.08 | 42630 | 337666 | 0.26 | 3.33% |
| 2009-09-14 | 7.70 | 7.85 | 7.61 | 7.82 | 28641 | 222582 | 0.20 | 2.62% |
| 2009-09-11 | 7.53 | 7.74 | 7.50 | 7.62 | 21958 | 167993 | 0.12 | 1.60% |
| 2009-09-10 | 7.56 | 7.65 | 7.48 | 7.50 | 16517 | 124931 | -0.12 | -1.57% |
| 2009-09-09 | 7.66 | 7.74 | 7.46 | 7.62 | 22753 | 172375 | -0.04 | -0.52% |
| 2009-09-08 | 7.46 | 7.69 | 7.39 | 7.66 | 23429 | 177733 | 0.16 | 2.13% |
| 2009-09-07 | 7.64 | 7.68 | 7.45 | 7.50 | 22914 | 173462 | -0.04 | -0.53% |
| 2009-09-04 | 7.43 | 7.57 | 7.31 | 7.54 | 26262 | 195773 | 0.11 | 1.48% |
| 2009-09-03 | 7.15 | 7.45 | 7.06 | 7.43 | 24676 | 181149 | 0.28 | 3.92% |
| 2009-09-02 | 7.02 | 7.18 | 7.00 | 7.15 | 10300 | 73256 | 0.10 | 1.42% |
| 2009-09-01 | 7.00 | 7.20 | 6.92 | 7.05 | 13312 | 94041 | 0.00 | 0.00% |
| 2009-08-31 | 7.57 | 7.57 | 7.01 | 7.05 | 14777 | 106275 | -0.56 | -7.36% |
| 2009-08-28 | 7.78 | 7.94 | 7.58 | 7.61 | 14639 | 112247 | -0.28 | -3.55% |
| 2009-08-27 | 7.85 | 8.01 | 7.71 | 7.89 | 22634 | 178505 | -0.04 | -0.50% |
| 2009-08-26 | 7.84 | 8.08 | 7.67 | 7.93 | 29259 | 231812 | 0.17 | 2.19% |
| 2009-08-25 | 8.03 | 8.03 | 7.44 | 7.76 | 38584 | 298382 | -0.29 | -3.60% |
| 2009-08-24 | 7.49 | 8.05 | 7.48 | 8.05 | 43854 | 341243 | 0.73 | 9.97% |
| 2009-08-21 | 7.14 | 7.35 | 7.06 | 7.32 | 16927 | 122320 | 0.15 | 2.09% |
| 2009-08-20 | 6.89 | 7.18 | 6.89 | 7.17 | 15214 | 107451 | 0.26 | 3.76% |
| 2009-08-19 | 7.50 | 7.50 | 6.88 | 6.91 | 12574 | 90689 | -0.59 | -7.87% |
| 2009-08-18 | 7.07 | 7.55 | 7.07 | 7.50 | 13459 | 98515 | 0.11 | 1.49% |
| 2009-08-17 | 7.99 | 7.99 | 7.38 | 7.39 | 17912 | 137124 | -0.44 | -5.62% |
| 2009-08-14 | 8.37 | 8.51 | 7.81 | 7.83 | 17780 | 144709 | -0.54 | -6.45% |
| N 2009-08-13 | 8.42 | 8.54 | 8.16 | 8.37 | 14045 | 117343 | -0.03 | -0.36% |
| 2009-08-12 | 8.90 | 8.98 | 8.38 | 8.40 | 23011 | 200701 | -0.53 | -5.93% |
| 2009-08-11 | 8.87 | 8.93 | 8.77 | 8.93 | 14936 | 132043 | 0.13 | 1.48% |
| 2009-08-10 | 8.90 | 8.90 | 8.70 | 8.80 | 17614 | 154885 | 0.09 | 1.03% |
| 2009-08-07 | 9.00 | 9.07 | 8.70 | 8.71 | 23253 | 206317 | -0.29 | -3.22% |
| 2009-08-06 | 9.00 | 9.13 | 8.80 | 9.00 | 29314 | 261977 | -0.05 | -0.55% |
| 2009-08-05 | 8.88 | 9.16 | 8.85 | 9.05 | 37257 | 336792 | 0.19 | 2.14% |
| 2009-08-04 | 8.94 | 8.94 | 8.75 | 8.86 | 25885 | 228259 | -0.04 | -0.45% |
| 2009-08-03 | 8.90 | 8.93 | 8.78 | 8.90 | 23204 | 205449 | 0.03 | 0.34% |
| 2009-07-31 | 8.68 | 8.89 | 8.60 | 8.87 | 25223 | 220714 | 0.21 | 2.42% |
| 2009-07-30 | 8.75 | 8.86 | 8.31 | 8.66 | 28431 | 244039 | -0.05 | -0.57% |
| 2009-07-29 | 9.30 | 9.30 | 8.42 | 8.71 | 39230 | 354508 | -0.63 | -6.75% |
| 2009-07-28 | 9.22 | 9.34 | 9.11 | 9.34 | 37368 | 343919 | 0.15 | 1.63% |
| 2009-07-27 | 9.11 | 9.24 | 9.11 | 9.19 | 24162 | 221732 | 0.08 | 0.88% |
| 2009-07-24 | 9.36 | 9.43 | 8.96 | 9.11 | 32400 | 297432 | -0.25 | -2.67% |
| 2009-07-23 | 9.23 | 9.43 | 9.15 | 9.36 | 30252 | 282021 | 0.14 | 1.52% |
| 2009-07-22 | 9.18 | 9.29 | 9.10 | 9.22 | 26304 | 242585 | 0.01 | 0.11% |
| 2009-07-21 | 9.61 | 9.62 | 9.20 | 9.21 | 39881 | 375848 | -0.41 | -4.26% |
| 2009-07-20 | 9.47 | 9.66 | 9.47 | 9.62 | 55885 | 535043 | 0.15 | 1.58% |
| 2009-07-17 | 9.43 | 9.54 | 9.38 | 9.47 | 32662 | 308665 | 0.03 | 0.32% |
| 2009-07-16 | 9.60 | 9.63 | 9.38 | 9.44 | 45576 | 430599 | -0.14 | -1.46% |
| N 2009-07-15 | 9.86 | 9.88 | 9.53 | 9.58 | 105603 | 1023487 | 0.12 | 1.27% |
| 2009-07-14 | 9.40 | 9.51 | 9.33 | 9.46 | 47367 | 446878 | 0.02 | 0.21% |
| 2009-07-13 | 9.31 | 9.67 | 9.25 | 9.44 | 98384 | 929052 | -0.34 | -3.48% |
| N 2009-07-10 | 10.01 | 10.02 | 9.73 | 9.78 | 191363 | 1906871 | 0.67 | 7.36% |
| 2009-07-09 | 8.92 | 9.14 | 8.91 | 9.11 | 33209 | 301061 | 0.20 | 2.25% |
| 2009-07-08 | 8.79 | 8.93 | 8.72 | 8.91 | 20643 | 182417 | 0.12 | 1.36% |
| 2009-07-07 | 8.90 | 8.91 | 8.72 | 8.79 | 34578 | 304277 | -0.15 | -1.68% |
| 2009-07-06 | 9.09 | 9.16 | 8.91 | 8.94 | 30596 | 277085 | -0.15 | -1.65% |
| 2009-07-03 | 9.06 | 9.10 | 8.80 | 9.09 | 28353 | 253689 | 0.03 | 0.33% |
| 2009-07-02 | 9.16 | 9.20 | 8.98 | 9.06 | 28457 | 257939 | -0.05 | -0.55% |
| 2009-07-01 | 8.80 | 9.18 | 8.77 | 9.11 | 40143 | 364491 | 0.26 | 2.94% |
| 2009-06-30 | 8.88 | 8.90 | 8.72 | 8.85 | 20274 | 178773 | -0.05 | -0.56% |
| 2009-06-29 | 9.10 | 9.15 | 8.68 | 8.90 | 52923 | 468936 | -0.16 | -1.77% |
| 2009-06-25 | 9.29 | 9.44 | 8.98 | 9.06 | 39850 | 366811 | -0.22 | -2.37% |
| 2009-06-24 | 9.15 | 9.29 | 9.07 | 9.28 | 33889 | 312141 | 0.17 | 1.87% |
| 2009-06-23 | 9.05 | 9.19 | 8.98 | 9.11 | 33162 | 301718 | -0.02 | -0.22% |
| 2009-06-22 | 9.25 | 9.25 | 9.12 | 9.13 | 35015 | 321143 | 0.00 | 0.00% |
| 2009-06-19 | 9.25 | 9.28 | 9.11 | 9.13 | 46780 | 429195 | -0.04 | -0.44% |
| 2009-06-18 | 9.45 | 9.50 | 9.16 | 9.17 | 96700 | 898264 | -0.32 | -3.37% |
| 2009-06-17 | 9.56 | 9.90 | 9.40 | 9.49 | 124930 | 1204803 | -0.18 | -1.86% |
| 2009-06-16 | 9.53 | 9.75 | 9.25 | 9.67 | 89588 | 857681 | 0.17 | 1.79% |
| 2009-06-15 | 9.70 | 9.75 | 9.41 | 9.50 | 61035 | 583055 | -0.22 | -2.26% |
| 2009-06-12 | 9.85 | 9.97 | 9.30 | 9.72 | 94252 | 908636 | -0.07 | -0.71% |
| 2009-06-11 | 9.62 | 10.25 | 9.60 | 9.79 | 150794 | 1501582 | 0.21 | 2.19% |
| 2009-06-10 | 9.60 | 9.75 | 9.34 | 9.58 | 78232 | 746271 | 0.00 | 0.00% |
| N 2009-06-09 | 9.89 | 10.00 | 9.47 | 9.58 | 107579 | 1043898 | -0.22 | -2.25% |
| 2009-06-08 | 9.48 | 9.87 | 9.26 | 9.80 | 134109 | 1302694 | 0.32 | 3.38% |
| 2009-06-05 | 9.07 | 9.52 | 8.76 | 9.48 | 170901 | 1588333 | 0.41 | 4.52% |
| 2009-06-04 | 9.11 | 9.41 | 9.01 | 9.07 | 118537 | 1092195 | -0.18 | -1.95% |
| 2009-06-03 | 9.00 | 9.47 | 8.85 | 9.25 | 150211 | 1389899 | 0.25 | 2.78% |
| 2009-06-02 | 8.95 | 9.27 | 8.81 | 9.00 | 121276 | 1099644 | 0.09 | 1.01% |
| 2009-06-01 | 8.59 | 9.01 | 8.40 | 8.91 | 138954 | 1224773 | 0.28 | 3.24% |
