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 | 8.01 | 8.06 | 7.70 | 7.72 | 136968 | 1080882 | -0.40 | -4.93% |
| 2009-11-26 | 8.77 | 8.77 | 8.00 | 8.12 | 262504 | 2209583 | -0.67 | -7.62% |
| 2009-11-25 | 8.25 | 8.81 | 8.24 | 8.79 | 229851 | 1977460 | 0.47 | 5.65% |
| 2009-11-24 | 9.23 | 9.30 | 8.29 | 8.32 | 336732 | 2969518 | -0.86 | -9.37% |
| 2009-11-23 | 8.80 | 9.30 | 8.69 | 9.18 | 292424 | 2665629 | 0.38 | 4.32% |
| 2009-11-20 | 8.69 | 9.13 | 8.51 | 8.80 | 507692 | 4494494 | 0.29 | 3.41% |
| 2009-11-19 | 7.72 | 8.51 | 7.58 | 8.51 | 437469 | 3619546 | 0.77 | 9.95% |
| 2009-11-18 | 7.84 | 7.84 | 7.65 | 7.74 | 178375 | 1379442 | -0.15 | -1.90% |
| 2009-11-17 | 7.51 | 7.99 | 7.45 | 7.89 | 344603 | 2685257 | 0.55 | 7.49% |
| 2009-11-13 | 7.34 | 7.37 | 7.19 | 7.34 | 78570 | 571334 | 0.00 | 0.00% |
| 2009-11-12 | 7.29 | 7.46 | 7.28 | 7.34 | 95082 | 701829 | 0.06 | 0.82% |
| 2009-11-11 | 7.36 | 7.37 | 7.18 | 7.28 | 85845 | 624623 | -0.14 | -1.89% |
| 2009-11-10 | 7.45 | 7.62 | 7.40 | 7.42 | 109931 | 824784 | 0.04 | 0.54% |
| 2009-11-09 | 7.40 | 7.43 | 7.25 | 7.38 | 77514 | 569795 | -0.03 | -0.41% |
| 2009-11-06 | 7.42 | 7.46 | 7.31 | 7.41 | 106859 | 789080 | 0.06 | 0.82% |
| 2009-11-05 | 7.23 | 7.43 | 7.21 | 7.35 | 78731 | 577443 | 0.10 | 1.38% |
| 2009-11-04 | 7.28 | 7.39 | 7.22 | 7.25 | 75105 | 547426 | -0.07 | -0.96% |
| 2009-11-03 | 7.12 | 7.32 | 7.08 | 7.32 | 104295 | 751898 | 0.19 | 2.67% |
| 2009-11-02 | 6.85 | 7.16 | 6.78 | 7.13 | 80868 | 563012 | 0.12 | 1.71% |
| 2009-10-30 | 7.05 | 7.14 | 6.98 | 7.01 | 62925 | 444102 | 0.05 | 0.72% |
| 2009-10-29 | 7.03 | 7.08 | 6.90 | 6.96 | 67358 | 469479 | -0.16 | -2.25% |
| 2009-10-28 | 7.19 | 7.27 | 7.04 | 7.12 | 87335 | 623275 | -0.06 | -0.84% |
| 2009-10-27 | 7.30 | 7.39 | 7.13 | 7.18 | 109544 | 794486 | -0.29 | -3.88% |
| 2009-10-26 | 7.71 | 7.76 | 7.39 | 7.47 | 140522 | 1054880 | -0.29 | -3.74% |
| 2009-10-23 | 7.84 | 7.85 | 7.67 | 7.76 | 201437 | 1560754 | -0.14 | -1.77% |
| 2009-10-22 | 7.38 | 8.13 | 7.32 | 7.90 | 295609 | 2307762 | 0.51 | 6.90% |
| 2009-10-21 | 7.45 | 7.48 | 7.29 | 7.39 | 103893 | 762317 | -0.04 | -0.54% |
| 2009-10-20 | 7.36 | 7.49 | 7.31 | 7.43 | 121631 | 901123 | 0.10 | 1.36% |
| 2009-10-19 | 7.18 | 7.36 | 7.14 | 7.33 | 103339 | 753623 | 0.10 | 1.38% |
| 2009-10-16 | 7.32 | 7.36 | 7.12 | 7.23 | 78404 | 565295 | -0.04 | -0.55% |
| 2009-10-15 | 7.23 | 7.42 | 7.19 | 7.27 | 89176 | 649696 | 0.01 | 0.14% |
| 2009-10-14 | 7.27 | 7.54 | 7.16 | 7.26 | 159585 | 1171332 | -0.08 | -1.09% |
| 2009-10-13 | 6.93 | 7.35 | 6.89 | 7.34 | 152193 | 1088858 | 0.39 | 5.61% |
| 2009-10-12 | 7.02 | 7.05 | 6.86 | 6.95 | 92385 | 642162 | -0.14 | -1.98% |
| 2009-10-09 | 6.82 | 7.17 | 6.76 | 7.09 | 112930 | 787806 | 0.36 | 5.35% |
| 2009-09-30 | 6.80 | 6.97 | 6.70 | 6.73 | 96729 | 658684 | 0.05 | 0.75% |
| 2009-09-29 | 7.11 | 7.19 | 6.58 | 6.68 | 146826 | 1002863 | -0.47 | -6.57% |
| 2009-09-28 | 7.80 | 7.94 | 7.09 | 7.15 | 182667 | 1376722 | -0.65 | -8.33% |
| N 2009-09-25 | 7.21 | 7.83 | 7.04 | 7.80 | 198960 | 1478696 | 0.50 | 6.85% |
| 2009-09-24 | 7.73 | 7.73 | 7.10 | 7.30 | 159554 | 1168868 | -0.43 | -5.56% |
| 2009-09-23 | 7.71 | 8.02 | 7.65 | 7.73 | 161927 | 1263638 | 0.10 | 1.31% |
| 2009-09-22 | 7.79 | 8.05 | 7.60 | 7.63 | 151073 | 1183280 | -0.20 | -2.55% |
| 2009-09-21 | 8.09 | 8.09 | 7.47 | 7.83 | 264733 | 2044631 | -0.47 | -5.66% |
| 2009-09-18 | 9.09 | 9.16 | 8.25 | 8.30 | 412168 | 3573064 | -0.87 | -9.49% |
| 2009-09-17 | 9.25 | 9.42 | 8.90 | 9.17 | 413313 | 3809657 | 0.10 | 1.10% |
| 2009-09-16 | 9.40 | 9.47 | 8.80 | 9.07 | 386485 | 3502213 | -0.15 | -1.63% |
| 2009-09-15 | 9.40 | 9.61 | 9.01 | 9.22 | 745702 | 6920362 | 0.25 | 2.79% |
| N 2009-09-14 | 8.65 | 8.97 | 8.65 | 8.97 | 364940 | 3264565 | 0.82 | 10.06% |
| N 2009-09-11 | 7.83 | 9.97 | 7.83 | 8.15 | 820162 | 6866186 | 7.28 | 836.78% |
