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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 10.03 | 10.95 | 9.98 | 10.31 | 7567823 | 78754816 | 0.38 | 3.83% |
| 2009-11-20 | 9.75 | 10.13 | 9.70 | 9.93 | 8519104 | 84487592 | 0.28 | 2.90% |
| 2009-11-13 | 9.67 | 10.08 | 9.43 | 9.65 | 8703129 | 85011896 | 0.06 | 0.63% |
| 2009-11-06 | 8.90 | 9.74 | 8.82 | 9.59 | 5336534 | 50295620 | 0.49 | 5.38% |
| 2009-10-30 | 9.74 | 9.80 | 8.96 | 9.10 | 5627056 | 52310872 | -0.72 | -7.33% |
| 2009-10-23 | 9.42 | 9.99 | 9.25 | 9.82 | 7946384 | 77401840 | 0.40 | 4.25% |
| 2009-10-16 | 9.80 | 9.80 | 9.28 | 9.42 | 7067543 | 67307120 | 0.08 | 0.86% |
| 2009-10-09 | 8.52 | 9.34 | 8.42 | 9.34 | 509195 | 4711752 | 0.85 | 10.01% |
| 2009-09-30 | 8.67 | 8.78 | 8.14 | 8.49 | 2260303 | 19081912 | -0.18 | -2.08% |
| 2009-09-25 | 9.33 | 9.79 | 8.53 | 8.67 | 6019373 | 55184432 | -0.96 | -9.97% |
| 2009-09-18 | 9.61 | 10.35 | 9.35 | 9.63 | 13334531 | 130878608 | 0.14 | 1.48% |
| 2009-09-11 | 9.12 | 9.88 | 8.94 | 9.49 | 12044337 | 113614096 | 0.48 | 5.33% |
| 2009-09-04 | 8.90 | 9.37 | 7.82 | 9.01 | 9305158 | 80747904 | 0.14 | 1.58% |
| 2009-08-28 | 9.08 | 9.16 | 8.40 | 8.87 | 6777228 | 60089332 | -0.13 | -1.44% |
| 2009-08-21 | 9.41 | 9.41 | 8.26 | 9.00 | 8739346 | 76502160 | -0.72 | -7.41% |
| 2009-08-14 | 10.55 | 10.61 | 9.61 | 9.72 | 7004905 | 70849056 | -0.72 | -6.90% |
| 2009-08-07 | 11.35 | 11.63 | 10.36 | 10.44 | 12171743 | 135253824 | -0.67 | -6.03% |
| 2009-07-31 | 11.25 | 12.29 | 10.23 | 11.11 | 21521340 | 245494704 | -0.08 | -0.71% |
| 2009-07-24 | 10.97 | 11.81 | 10.81 | 11.19 | 16926852 | 191334688 | 0.38 | 3.52% |
| 2009-07-17 | 10.70 | 11.07 | 10.42 | 10.81 | 16486016 | 175891712 | -0.29 | -2.61% |
| 2009-07-10 | 10.68 | 11.96 | 10.34 | 11.10 | 21888720 | 240642016 | 0.46 | 4.32% |
| 2009-07-03 | 9.95 | 11.06 | 9.70 | 10.64 | 20139464 | 208277776 | 0.70 | 7.04% |
| 2009-06-26 | 9.40 | 10.12 | 9.24 | 9.94 | 15334523 | 149696624 | 0.61 | 6.54% |
| 2009-06-19 | 9.13 | 9.69 | 8.97 | 9.33 | 10769110 | 100557600 | 0.00 | 0.00% |
| 2009-06-12 | 9.84 | 10.07 | 9.20 | 9.33 | 10651248 | 103120656 | -0.84 | -8.26% |
| 2009-06-05 | 8.73 | 10.51 | 8.73 | 10.17 | 19145196 | 189059264 | 1.60 | 18.67% |
| 2009-05-27 | 8.68 | 8.82 | 8.46 | 8.57 | 5289268 | 45627712 | -0.27 | -3.05% |
| 2009-05-22 | 8.82 | 9.27 | 8.50 | 8.84 | 15142274 | 135029184 | 0.04 | 0.46% |
| 2009-05-14 | 8.75 | 8.95 | 8.13 | 8.80 | 9597461 | 82821120 | 0.05 | 0.57% |
| 2009-05-08 | 8.64 | 9.14 | 8.50 | 8.75 | 21905638 | 194217696 | 0.06 | 0.69% |
| 2009-04-30 | 9.38 | 9.76 | 8.28 | 8.69 | 6980732 | 62099128 | -0.94 | -9.76% |
| 2009-04-24 | 10.16 | 10.70 | 9.15 | 9.63 | 5962019 | 58896340 | -0.63 | -6.14% |
| 2009-04-17 | 10.78 | 11.00 | 10.20 | 10.26 | 5680724 | 60403852 | -0.53 | -4.91% |
| 2009-04-10 | 9.84 | 10.98 | 9.84 | 10.79 | 4219885 | 43806876 | 0.43 | 4.15% |
| 2009-04-03 | 10.95 | 11.32 | 10.30 | 10.36 | 7119426 | 76990000 | -0.84 | -7.50% |
| 2009-03-27 | 10.30 | 11.55 | 10.01 | 11.20 | 12811066 | 138033584 | 1.27 | 12.79% |
| 2009-03-20 | 8.14 | 9.93 | 7.96 | 9.93 | 7793143 | 70213504 | 1.78 | 21.84% |
| 2009-03-13 | 8.02 | 8.78 | 8.02 | 8.15 | 3448473 | 28834736 | -0.76 | -8.53% |
| 2009-03-06 | 8.00 | 9.18 | 7.87 | 8.91 | 6899682 | 59317068 | 0.71 | 8.66% |
| 2009-02-27 | 8.30 | 9.84 | 7.75 | 8.20 | 10137917 | 90756168 | 0.05 | 0.61% |
| 2009-02-20 | 7.99 | 8.61 | 7.48 | 8.15 | 6990358 | 56308976 | 0.18 | 2.26% |
| 2009-02-13 | 6.50 | 8.30 | 6.50 | 7.97 | 7787911 | 58893836 | 1.64 | 25.91% |
| 2009-02-06 | 5.36 | 6.40 | 5.30 | 6.33 | 5721831 | 33332884 | 1.30 | 25.84% |
| 2009-01-23 | 5.06 | 5.11 | 4.77 | 5.03 | 2271664 | 11270238 | 0.10 | 2.03% |
| 2009-01-16 | 4.89 | 5.12 | 4.68 | 4.93 | 2500177 | 12146743 | 0.02 | 0.41% |
| 2009-01-09 | 4.89 | 5.20 | 4.80 | 4.91 | 2696922 | 13446565 | 0.11 | 2.29% |
| 2008-12-31 | 4.68 | 4.94 | 4.60 | 4.80 | 1464677 | 7039474 | 0.25 | 5.50% |
| 2008-12-26 | 5.00 | 5.13 | 4.49 | 4.55 | 2351645 | 11219923 | -0.51 | -10.08% |
| 2008-12-19 | 4.78 | 5.21 | 4.52 | 5.06 | 4535046 | 22262252 | 0.49 | 10.72% |
| 2008-12-12 | 4.48 | 5.01 | 4.40 | 4.57 | 5793974 | 27335724 | 0.16 | 3.63% |
| 2008-12-05 | 4.11 | 4.60 | 3.98 | 4.41 | 4340269 | 18759640 | 0.35 | 8.62% |
| 2008-11-28 | 4.48 | 4.61 | 4.01 | 4.06 | 3798762 | 16304683 | -0.20 | -4.70% |
| 2008-11-21 | 3.89 | 4.40 | 3.62 | 4.26 | 7310505 | 30044208 | 0.39 | 10.08% |
| 2008-11-14 | 3.13 | 3.87 | 3.13 | 3.87 | 3756019 | 13265541 | 0.77 | 24.84% |
| 2008-11-07 | 3.05 | 3.19 | 2.98 | 3.10 | 911623 | 2814955 | 0.00 | 0.00% |
| 2008-10-31 | 3.29 | 3.38 | 2.97 | 3.10 | 1296045 | 4061955 | -0.22 | -6.63% |
| 2008-10-24 | 3.50 | 3.71 | 3.29 | 3.32 | 1360753 | 4732208 | -0.21 | -5.95% |
| 2008-10-17 | 3.84 | 4.13 | 3.43 | 3.53 | 1360427 | 5133086 | -0.46 | -11.53% |
| 2008-10-10 | 4.35 | 4.48 | 3.96 | 3.99 | 1818690 | 7700742 | -0.53 | -11.73% |
| 2008-09-26 | 4.82 | 4.98 | 4.30 | 4.52 | 4409401 | 20592832 | 0.04 | 0.89% |
| 2008-09-19 | 3.89 | 4.48 | 3.79 | 4.48 | 2206779 | 9071133 | 0.63 | 16.36% |
| 2008-09-12 | 4.34 | 4.40 | 3.76 | 3.85 | 1318383 | 5294841 | -0.48 | -11.09% |
| 2008-09-05 | 4.96 | 4.96 | 4.33 | 4.33 | 1183981 | 5495858 | -0.68 | -13.57% |
| 2008-08-29 | 5.12 | 5.12 | 4.72 | 5.01 | 1236248 | 6075925 | -0.13 | -2.53% |
| 2008-08-22 | 5.28 | 5.45 | 4.74 | 5.14 | 2060043 | 10598855 | -0.20 | -3.75% |
| 2008-08-15 | 5.98 | 5.98 | 5.11 | 5.34 | 2182278 | 11826678 | -0.68 | -11.30% |
| 2008-08-08 | 7.45 | 7.45 | 6.00 | 6.02 | 2394494 | 15972558 | -1.48 | -19.73% |
| 2008-08-01 | 7.85 | 7.94 | 7.36 | 7.50 | 2962000 | 22796320 | -0.38 | -4.82% |
| 2008-07-25 | 8.18 | 8.59 | 7.56 | 7.88 | 3882910 | 31014208 | -0.35 | -4.25% |
| 2008-07-18 | 8.93 | 9.29 | 7.89 | 8.23 | 2329845 | 20096160 | -0.58 | -6.58% |
| 2008-07-11 | 7.97 | 9.16 | 7.85 | 8.81 | 3867510 | 33271862 | 0.82 | 10.26% |
| 2008-07-04 | 8.05 | 8.40 | 7.56 | 7.99 | 2160774 | 17270152 | 0.00 | 0.00% |
| 2008-06-27 | 7.46 | 8.70 | 7.39 | 7.99 | 3108683 | 24913964 | 0.62 | 8.41% |
| 2008-06-19 | 7.84 | 8.30 | 7.37 | 7.37 | 2140263 | 16761723 | -0.46 | -5.88% |
| 2008-06-13 | 8.86 | 8.92 | 7.80 | 7.83 | 1754197 | 14384788 | -1.35 | -14.71% |
| 2008-06-06 | 8.66 | 9.99 | 8.57 | 9.18 | 4014734 | 37857668 | 0.52 | 6.00% |
| 2008-05-30 | 9.54 | 9.54 | 8.42 | 8.66 | 2679503 | 24038240 | -0.92 | -9.60% |
| 2008-05-23 | 10.55 | 10.67 | 9.32 | 9.58 | 3260653 | 32503716 | -0.77 | -7.44% |
| 2008-05-16 | 10.35 | 11.05 | 10.03 | 10.35 | 4994108 | 52471968 | -0.39 | -3.63% |
| 2008-05-09 | 10.80 | 12.15 | 10.31 | 10.74 | 12657659 | 142550592 | 0.23 | 2.19% |
| 2008-04-30 | 12.53 | 12.53 | 10.15 | 10.51 | 6097464 | 64544684 | -3.41 | -24.50% |
| 2008-04-25 | 9.98 | 22.00 | 9.61 | 13.92 | 9715341 | 103467912 | 0.00 | 0.00% |
