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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 9.43 | 9.52 | 9.03 | 9.20 | 2103740 | 19549866 | -0.23 | -2.44% |
| 2009-11-20 | 9.36 | 9.52 | 9.23 | 9.43 | 3771217 | 35411148 | 0.08 | 0.86% |
| 2009-11-13 | 9.10 | 9.39 | 8.98 | 9.35 | 2823072 | 25879886 | 0.27 | 2.97% |
| 2009-11-06 | 8.60 | 9.22 | 8.57 | 9.08 | 3155885 | 28403180 | 0.37 | 4.25% |
| 2009-10-30 | 9.02 | 9.06 | 8.65 | 8.71 | 2182597 | 19286390 | -0.29 | -3.22% |
| 2009-10-23 | 8.85 | 9.08 | 8.85 | 9.00 | 2337845 | 20997616 | 0.13 | 1.47% |
| 2009-10-16 | 8.95 | 9.24 | 8.78 | 8.87 | 2109930 | 18924352 | -0.07 | -0.78% |
| 2009-10-09 | 8.59 | 9.42 | 8.50 | 8.94 | 528752 | 4689186 | 0.32 | 3.71% |
| 2009-09-30 | 8.81 | 8.87 | 8.51 | 8.62 | 1052034 | 9113910 | -0.16 | -1.82% |
| 2009-09-25 | 9.13 | 9.23 | 8.72 | 8.78 | 2052652 | 18416568 | -0.35 | -3.83% |
| 2009-09-18 | 9.24 | 9.39 | 9.10 | 9.13 | 2737604 | 25356648 | -0.11 | -1.19% |
| 2009-09-11 | 9.26 | 9.42 | 9.10 | 9.24 | 2561726 | 23640650 | 0.05 | 0.54% |
| 2009-09-04 | 9.18 | 9.26 | 8.75 | 9.19 | 2874243 | 25944984 | -0.11 | -1.18% |
| 2009-08-28 | 9.41 | 9.44 | 8.88 | 9.30 | 3572269 | 32906588 | -0.08 | -0.85% |
| 2009-08-21 | 9.63 | 9.63 | 9.04 | 9.38 | 2938135 | 27446388 | -0.29 | -3.00% |
| 2009-08-14 | 10.44 | 10.50 | 9.60 | 9.67 | 3109007 | 31414188 | -0.64 | -6.21% |
| 2009-08-07 | 10.61 | 11.20 | 10.26 | 10.31 | 6119536 | 65445376 | -0.28 | -2.64% |
| 2009-07-31 | 10.94 | 11.25 | 10.16 | 10.59 | 6773271 | 72508080 | -0.19 | -1.76% |
| 2009-07-24 | 10.41 | 10.99 | 10.28 | 10.78 | 5671790 | 60180908 | 0.43 | 4.16% |
| 2009-07-17 | 10.24 | 10.76 | 10.16 | 10.35 | 4905359 | 51327080 | 0.10 | 0.98% |
| 2009-07-10 | 10.42 | 10.50 | 10.08 | 10.25 | 4273226 | 43831708 | -0.17 | -1.63% |
| 2009-07-03 | 10.16 | 10.59 | 10.13 | 10.42 | 4447632 | 46148360 | 0.28 | 2.76% |
| 2009-06-26 | 10.53 | 10.58 | 10.04 | 10.14 | 4575778 | 47161856 | 0.08 | 0.80% |
| 2009-06-18 | 9.59 | 10.19 | 9.59 | 10.06 | 3028351 | 29931910 | 0.47 | 4.90% |
| 2009-06-12 | 9.69 | 10.16 | 9.55 | 9.59 | 4480046 | 44183352 | -0.05 | -0.52% |
| 2009-06-05 | 9.43 | 9.95 | 9.42 | 9.64 | 2914046 | 28218672 | 0.29 | 3.10% |
| 2009-05-27 | 9.40 | 9.47 | 9.30 | 9.35 | 1454067 | 13626543 | -0.18 | -1.89% |
| 2009-05-22 | 9.59 | 9.99 | 9.48 | 9.53 | 3194593 | 31006260 | -0.12 | -1.24% |
| 2009-05-15 | 9.90 | 9.95 | 9.52 | 9.65 | 3181925 | 30820696 | -0.22 | -2.23% |
| 2009-05-08 | 9.61 | 10.14 | 9.56 | 9.87 | 4242125 | 41886232 | 0.31 | 3.24% |
| 2009-04-30 | 9.77 | 9.85 | 9.41 | 9.56 | 1889794 | 18145872 | -0.17 | -1.75% |
| 2009-04-24 | 9.85 | 10.09 | 9.56 | 9.73 | 3530305 | 34627792 | -0.15 | -1.52% |
| 2009-04-17 | 9.64 | 10.05 | 9.60 | 9.88 | 5163615 | 50768392 | 0.29 | 3.02% |
| 2009-04-10 | 9.53 | 9.73 | 9.32 | 9.59 | 2566689 | 24429668 | 0.08 | 0.84% |
| 2009-04-03 | 9.60 | 9.83 | 9.24 | 9.51 | 4108678 | 39292984 | -0.03 | -0.31% |
| 2009-03-27 | 9.42 | 9.74 | 9.22 | 9.54 | 3771255 | 35755952 | 0.13 | 1.38% |
| 2009-03-20 | 9.22 | 9.55 | 9.15 | 9.41 | 3478419 | 32756284 | 0.18 | 1.95% |
| 2009-03-13 | 9.70 | 9.72 | 9.17 | 9.23 | 2929794 | 27430334 | -0.45 | -4.65% |
| 2009-03-06 | 9.60 | 10.15 | 9.41 | 9.68 | 2946593 | 28943228 | 0.00 | 0.00% |
| 2009-02-27 | 10.25 | 10.45 | 9.40 | 9.68 | 3766485 | 37363820 | -0.63 | -6.11% |
| 2009-02-20 | 11.05 | 11.13 | 9.95 | 10.31 | 4613655 | 48596256 | -0.60 | -5.50% |
| 2009-02-13 | 10.30 | 11.08 | 10.03 | 10.91 | 6464802 | 67500968 | 0.68 | 6.65% |
| 2009-02-06 | 9.60 | 10.28 | 9.51 | 10.23 | 4697407 | 46792440 | 0.83 | 8.83% |
| 2009-01-23 | 9.91 | 10.03 | 9.35 | 9.40 | 3009067 | 28862512 | -0.46 | -4.67% |
| 2009-01-16 | 9.99 | 10.20 | 9.60 | 9.86 | 2080019 | 20617584 | -0.16 | -1.60% |
| 2009-01-09 | 10.15 | 10.60 | 9.85 | 10.02 | 1703955 | 17460748 | -0.02 | -0.20% |
| 2008-12-31 | 9.50 | 10.25 | 9.31 | 10.04 | 1175166 | 11651692 | 0.48 | 5.02% |
| 2008-12-26 | 10.20 | 10.23 | 9.50 | 9.56 | 1263483 | 12390238 | -0.60 | -5.91% |
| 2008-12-19 | 9.83 | 10.25 | 9.69 | 10.16 | 1412017 | 14081160 | 0.47 | 4.85% |
| 2008-12-12 | 10.33 | 10.72 | 9.60 | 9.69 | 2519748 | 25903732 | -0.55 | -5.37% |
| 2008-12-05 | 9.97 | 10.66 | 9.62 | 10.24 | 2562095 | 26085952 | 0.20 | 1.99% |
| 2008-11-28 | 10.73 | 10.86 | 9.88 | 10.04 | 2546011 | 26139316 | -0.64 | -5.99% |
| 2008-11-21 | 10.05 | 11.08 | 9.35 | 10.68 | 4910151 | 50154784 | 0.46 | 4.50% |
| 2008-11-14 | 8.70 | 10.23 | 8.50 | 10.22 | 4166145 | 39625656 | 2.02 | 24.63% |
| 2008-11-07 | 8.30 | 8.59 | 7.65 | 8.20 | 2766098 | 21990844 | -0.26 | -3.07% |
| 2008-10-31 | 8.35 | 8.91 | 8.19 | 8.46 | 1994911 | 17088792 | 0.03 | 0.36% |
| 2008-10-24 | 9.55 | 9.84 | 7.72 | 8.43 | 3114010 | 26797518 | -1.18 | -12.28% |
| 2008-10-17 | 9.02 | 9.80 | 8.99 | 9.61 | 1315980 | 12355636 | 0.60 | 6.66% |
| 2008-10-10 | 9.56 | 9.78 | 8.85 | 9.01 | 1551973 | 14435033 | -0.47 | -4.96% |
| 2008-09-26 | 9.30 | 9.80 | 8.68 | 9.48 | 3194746 | 29728880 | 0.62 | 7.00% |
| 2008-09-19 | 8.53 | 8.86 | 7.87 | 8.86 | 2548238 | 21845694 | 0.37 | 4.36% |
| 2008-09-12 | 8.24 | 8.82 | 8.04 | 8.49 | 1121088 | 9466868 | 0.29 | 3.54% |
| 2008-09-05 | 8.73 | 8.93 | 8.13 | 8.20 | 1045027 | 8898589 | -0.58 | -6.61% |
| 2008-08-29 | 9.33 | 9.57 | 8.20 | 8.78 | 1938309 | 16927132 | -0.56 | -6.00% |
| 2008-08-22 | 9.76 | 10.50 | 9.24 | 9.34 | 1871510 | 18423044 | -0.34 | -3.51% |
| 2008-08-15 | 10.25 | 10.30 | 9.21 | 9.68 | 1409113 | 13725191 | -0.62 | -6.02% |
| 2008-08-08 | 10.30 | 10.64 | 10.01 | 10.30 | 1898071 | 19586880 | -0.05 | -0.48% |
| 2008-08-01 | 10.25 | 10.45 | 9.95 | 10.35 | 1450802 | 14771259 | 0.17 | 1.67% |
| 2008-07-25 | 10.05 | 10.54 | 9.91 | 10.18 | 2368597 | 24261974 | 0.08 | 0.79% |
| 2008-07-18 | 9.72 | 10.17 | 9.25 | 10.10 | 2597954 | 25385020 | 0.29 | 2.96% |
| 2008-07-11 | 9.23 | 10.11 | 9.20 | 9.81 | 2827421 | 27591364 | 0.56 | 6.05% |
| 2008-07-04 | 9.36 | 9.66 | 8.90 | 9.25 | 1770780 | 16472717 | -0.17 | -1.80% |
| 2008-06-27 | 9.35 | 10.10 | 9.13 | 9.42 | 2507760 | 24011632 | -0.10 | -1.05% |
| 2008-06-20 | 8.90 | 9.90 | 8.84 | 9.52 | 4079943 | 38182516 | 0.63 | 7.09% |
| 2008-06-13 | 9.66 | 9.68 | 8.72 | 8.89 | 3316421 | 30558292 | -1.30 | -12.76% |
| 2008-06-06 | 11.02 | 11.23 | 10.16 | 10.19 | 1939945 | 20799192 | -0.57 | -5.30% |
| 2008-05-30 | 11.00 | 11.16 | 10.53 | 10.76 | 1653930 | 17889364 | -0.40 | -3.58% |
| 2008-05-23 | 11.75 | 12.04 | 10.96 | 11.16 | 2610962 | 29783768 | -0.65 | -5.50% |
| 2008-05-16 | 11.50 | 12.42 | 11.43 | 11.81 | 3837302 | 45911708 | 0.00 | 0.00% |
| 2008-05-09 | 12.45 | 13.03 | 11.61 | 11.81 | 6862159 | 84463008 | -0.48 | -3.91% |
| 2008-04-30 | 12.18 | 12.44 | 11.67 | 12.29 | 3671230 | 44300692 | 0.12 | 0.99% |
| 2008-04-25 | 11.31 | 13.00 | 10.14 | 12.17 | 10879069 | 128020632 | 1.89 | 18.39% |
| 2008-04-18 | 10.40 | 10.65 | 9.98 | 10.28 | 3107996 | 31985484 | -0.51 | -4.73% |
| 2008-04-11 | 10.65 | 11.90 | 10.27 | 10.79 | 5421680 | 60407180 | -0.07 | -0.65% |
| 2008-04-03 | 9.85 | 11.10 | 9.68 | 10.86 | 4927893 | 50800336 | 0.53 | 5.13% |
| 2008-03-28 | 11.88 | 11.98 | 9.66 | 10.33 | 6602420 | 70409928 | -1.33 | -11.41% |
| 2008-03-21 | 11.22 | 12.19 | 10.60 | 11.66 | 8709340 | 99355008 | 0.20 | 1.75% |
| 2008-03-14 | 11.00 | 12.54 | 11.00 | 11.46 | 25487992 | 299111424 | 0.00 | 0.00% |
