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 | 9.29 | 9.33 | 8.80 | 8.82 | 92284 | 838923 | -0.36 | -3.92% |
| 2009-11-26 | 9.30 | 9.80 | 9.16 | 9.18 | 122223 | 1158038 | -0.16 | -1.71% |
| 2009-11-25 | 9.10 | 9.45 | 9.02 | 9.34 | 98759 | 907837 | 0.06 | 0.65% |
| 2009-11-24 | 9.78 | 9.99 | 9.28 | 9.28 | 113566 | 1090511 | -0.49 | -5.01% |
| 2009-11-23 | 9.59 | 9.88 | 9.50 | 9.77 | 76011 | 736790 | 0.11 | 1.14% |
| 2009-11-20 | 9.53 | 9.99 | 9.38 | 9.66 | 108012 | 1053743 | 0.13 | 1.36% |
| 2009-11-19 | 9.12 | 9.53 | 9.05 | 9.53 | 118089 | 1106206 | 0.45 | 4.96% |
| 2009-11-18 | 9.09 | 9.15 | 9.01 | 9.08 | 54772 | 496228 | 0.00 | 0.00% |
| 2009-11-17 | 9.31 | 9.32 | 9.06 | 9.08 | 100342 | 917865 | -0.26 | -2.78% |
| 2009-11-16 | 9.40 | 9.66 | 9.31 | 9.34 | 119094 | 1124647 | 0.06 | 0.65% |
| 2009-11-13 | 8.85 | 9.29 | 8.78 | 9.28 | 115207 | 1049438 | 0.42 | 4.74% |
| 2009-11-12 | 8.74 | 9.07 | 8.66 | 8.86 | 95941 | 857706 | 0.21 | 2.43% |
| 2009-11-11 | 8.69 | 8.77 | 8.59 | 8.65 | 45613 | 395064 | -0.04 | -0.46% |
| 2009-11-10 | 8.65 | 8.96 | 8.56 | 8.69 | 79102 | 695001 | 0.06 | 0.69% |
| 2009-11-09 | 8.56 | 8.69 | 8.43 | 8.63 | 79207 | 679593 | 0.07 | 0.82% |
| 2009-11-06 | 8.31 | 8.64 | 8.15 | 8.56 | 118827 | 1002852 | 0.33 | 4.01% |
| 2009-11-05 | 8.29 | 8.40 | 8.13 | 8.23 | 66122 | 543716 | -0.06 | -0.72% |
| 2009-11-04 | 8.37 | 8.47 | 8.26 | 8.29 | 55537 | 463447 | -0.08 | -0.96% |
| 2009-11-03 | 8.17 | 8.50 | 8.01 | 8.37 | 87649 | 724165 | 0.24 | 2.95% |
| 2009-11-02 | 7.93 | 8.16 | 7.77 | 8.13 | 58801 | 469184 | 0.05 | 0.62% |
| 2009-10-30 | 8.10 | 8.19 | 7.94 | 8.08 | 42702 | 343657 | 0.13 | 1.64% |
| 2009-10-29 | 8.00 | 8.10 | 7.91 | 7.95 | 44757 | 357721 | -0.20 | -2.45% |
| 2009-10-28 | 8.03 | 8.24 | 7.90 | 8.15 | 56434 | 456580 | 0.08 | 0.99% |
| 2009-10-27 | 8.45 | 8.49 | 8.07 | 8.07 | 89208 | 731714 | -0.42 | -4.95% |
| 2009-10-26 | 8.79 | 8.79 | 8.31 | 8.49 | 88400 | 750092 | -0.26 | -2.97% |
| 2009-10-23 | 8.71 | 9.00 | 8.64 | 8.75 | 67039 | 588941 | 0.00 | 0.00% |
| 2009-10-22 | 8.82 | 8.91 | 8.60 | 8.75 | 69440 | 608389 | -0.19 | -2.12% |
| 2009-10-21 | 9.29 | 9.29 | 8.84 | 8.94 | 115250 | 1042613 | -0.04 | -0.45% |
| 2009-10-20 | 8.59 | 8.98 | 8.48 | 8.98 | 105156 | 935383 | 0.43 | 5.03% |
| 2009-10-19 | 8.39 | 8.70 | 8.31 | 8.55 | 83403 | 711354 | 0.17 | 2.03% |
| 2009-10-16 | 8.22 | 8.40 | 8.05 | 8.38 | 69209 | 571475 | 0.18 | 2.19% |
| 2009-10-15 | 8.17 | 8.51 | 8.06 | 8.20 | 130856 | 1091091 | 0.09 | 1.11% |
| 2009-10-14 | 7.62 | 8.11 | 7.61 | 8.11 | 118746 | 930731 | 0.39 | 5.05% |
| 2009-10-13 | 7.63 | 7.83 | 7.42 | 7.72 | 99462 | 755239 | 0.08 | 1.05% |
| 2009-10-12 | 7.98 | 7.98 | 7.51 | 7.64 | 94743 | 727057 | -0.27 | -3.41% |
| 2009-10-09 | 7.79 | 8.17 | 7.75 | 7.91 | 144749 | 1150768 | -0.13 | -1.62% |
| 2009-09-30 | 7.34 | 8.09 | 7.32 | 8.04 | 215397 | 1629536 | 0.34 | 4.42% |
| 2009-09-29 | 9.31 | 10.39 | 7.68 | 7.70 | 350557 | 3114800 | -2.98 | -27.90% |
