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 | 10.09 | 11.19 | 9.51 | 10.00 | 640436 | 6651438 | -0.12 | -1.19% |
| 2009-11-20 | 8.71 | 10.78 | 8.71 | 10.12 | 693617 | 6771348 | 1.48 | 17.13% |
| 2009-11-13 | 8.44 | 8.75 | 8.30 | 8.64 | 238433 | 2029414 | 0.15 | 1.77% |
| 2009-11-06 | 7.81 | 8.63 | 7.73 | 8.49 | 262794 | 2189609 | 0.49 | 6.12% |
| 2009-10-30 | 8.19 | 8.31 | 7.80 | 8.00 | 122248 | 986026 | -0.19 | -2.32% |
| 2009-10-23 | 8.04 | 8.31 | 7.94 | 8.19 | 181463 | 1474501 | 0.44 | 5.68% |
| 2009-10-16 | 7.64 | 7.97 | 7.50 | 7.75 | 76587 | 592905 | 0.15 | 1.97% |
| 2009-10-09 | 7.26 | 7.61 | 7.26 | 7.60 | 17107 | 128114 | 0.34 | 4.68% |
| 2009-09-30 | 7.56 | 7.76 | 7.11 | 7.26 | 40082 | 295454 | -0.31 | -4.09% |
| 2009-09-25 | 8.08 | 8.29 | 7.45 | 7.57 | 91517 | 720054 | -0.55 | -6.77% |
| 2009-09-18 | 7.98 | 8.71 | 7.91 | 8.12 | 209769 | 1730759 | 0.15 | 1.88% |
| 2009-09-11 | 7.70 | 8.10 | 7.52 | 7.97 | 177370 | 1393556 | 0.27 | 3.51% |
| 2009-09-04 | 7.50 | 7.84 | 7.04 | 7.70 | 175283 | 1325558 | -0.07 | -0.90% |
| 2009-08-28 | 8.05 | 8.22 | 7.57 | 7.77 | 193352 | 1539205 | -0.23 | -2.88% |
| 2009-08-21 | 8.09 | 8.09 | 7.03 | 8.00 | 141135 | 1071210 | -0.12 | -1.48% |
| 2009-08-14 | 9.37 | 9.55 | 8.08 | 8.12 | 197526 | 1765072 | -1.16 | -12.50% |
| 2009-08-07 | 9.17 | 9.65 | 9.04 | 9.28 | 320934 | 2996476 | 0.11 | 1.20% |
| 2009-07-31 | 9.60 | 9.94 | 8.45 | 9.17 | 454613 | 4289084 | -0.33 | -3.47% |
| 2009-07-24 | 9.27 | 9.60 | 9.07 | 9.50 | 403250 | 3771706 | 0.23 | 2.48% |
| 2009-07-17 | 9.27 | 9.99 | 8.94 | 9.27 | 542747 | 5119214 | -0.24 | -2.52% |
| 2009-07-09 | 8.78 | 9.55 | 8.78 | 9.51 | 454384 | 4181321 | 0.72 | 8.19% |
| 2009-07-03 | 8.51 | 8.98 | 8.42 | 8.79 | 226819 | 1970469 | 0.25 | 2.93% |
| 2009-06-26 | 8.89 | 8.90 | 8.45 | 8.54 | 134864 | 1158449 | -0.25 | -2.84% |
| 2009-06-19 | 8.55 | 8.97 | 8.50 | 8.79 | 136317 | 1190847 | 0.27 | 3.17% |
| 2009-06-12 | 8.88 | 9.13 | 8.46 | 8.52 | 191324 | 1693740 | -0.39 | -4.38% |
| 2009-06-05 | 9.50 | 9.70 | 8.90 | 8.91 | 367649 | 3405437 | -0.20 | -2.19% |
| 2009-05-27 | 8.55 | 9.29 | 8.12 | 9.11 | 270748 | 2379021 | 0.38 | 4.35% |
| 2009-05-22 | 8.14 | 9.45 | 8.05 | 8.73 | 601461 | 5265252 | 0.74 | 9.26% |
| 2009-05-15 | 8.28 | 8.55 | 7.62 | 7.99 | 225996 | 1826207 | -0.23 | -2.80% |
| 2009-05-08 | 7.74 | 8.51 | 7.66 | 8.22 | 435955 | 3568526 | 0.57 | 7.45% |
| 2009-04-30 | 7.89 | 7.91 | 7.45 | 7.65 | 113772 | 869434 | -0.26 | -3.29% |
| 2009-04-24 | 7.90 | 8.26 | 7.57 | 7.91 | 281523 | 2241445 | 0.01 | 0.13% |
| 2009-04-17 | 7.68 | 8.60 | 7.65 | 7.90 | 708050 | 5767901 | 0.49 | 6.61% |
| 2009-04-10 | 7.40 | 7.56 | 6.85 | 7.41 | 250898 | 1821950 | 0.06 | 0.82% |
| 2009-04-03 | 7.03 | 7.49 | 6.87 | 7.35 | 262867 | 1900998 | 0.31 | 4.40% |
| 2009-03-27 | 7.09 | 7.46 | 6.87 | 7.04 | 329627 | 2354610 | -0.08 | -1.12% |
| 2009-03-20 | 6.32 | 7.30 | 6.22 | 7.12 | 201156 | 1370537 | 0.81 | 12.84% |
| 2009-03-13 | 6.44 | 6.55 | 5.89 | 6.31 | 99096 | 616549 | -0.10 | -1.56% |
| 2009-03-06 | 5.92 | 6.57 | 5.75 | 6.41 | 140419 | 873734 | 0.50 | 8.46% |
| 2009-02-27 | 7.40 | 7.56 | 5.90 | 5.91 | 218425 | 1533446 | -1.45 | -19.70% |
| 2009-02-20 | 7.29 | 7.85 | 6.70 | 7.36 | 326909 | 2361177 | 0.06 | 0.82% |
| 2009-02-13 | 6.18 | 7.42 | 6.03 | 7.30 | 409173 | 2834068 | 1.19 | 19.48% |
| 2009-02-06 | 5.73 | 6.17 | 5.66 | 6.11 | 197214 | 1176432 | 0.45 | 7.95% |
| 2009-01-23 | 5.69 | 5.79 | 5.52 | 5.66 | 85291 | 481644 | -0.03 | -0.53% |
| 2009-01-16 | 5.67 | 5.95 | 5.45 | 5.69 | 154940 | 887752 | 0.00 | 0.00% |
| 2009-01-09 | 5.05 | 5.74 | 5.04 | 5.69 | 126669 | 683166 | 0.72 | 14.49% |
| 2008-12-31 | 5.17 | 5.20 | 4.80 | 4.97 | 38726 | 195595 | -0.20 | -3.87% |
| 2008-12-26 | 5.90 | 6.18 | 4.90 | 5.17 | 158474 | 879049 | -0.72 | -12.22% |
| 2008-12-19 | 5.50 | 5.97 | 5.25 | 5.89 | 160221 | 901901 | 0.53 | 9.89% |
| 2008-12-12 | 5.79 | 6.58 | 5.34 | 5.36 | 326492 | 1965392 | 0.09 | 1.71% |
| 2008-12-05 | 4.71 | 5.55 | 4.71 | 5.27 | 241901 | 1242494 | 0.65 | 14.07% |
| 2008-11-28 | 4.81 | 4.83 | 4.22 | 4.62 | 104283 | 472975 | -0.24 | -4.94% |
| 2008-11-20 | 4.58 | 5.14 | 4.35 | 4.86 | 191469 | 918342 | 0.28 | 6.11% |
| 2008-11-14 | 3.73 | 4.61 | 3.73 | 4.58 | 184361 | 772539 | 0.86 | 23.12% |
| 2008-11-07 | 3.53 | 3.94 | 3.44 | 3.72 | 136489 | 515405 | 0.18 | 5.08% |
| 2008-10-31 | 3.60 | 3.60 | 3.22 | 3.54 | 37457 | 128644 | -0.11 | -3.01% |
| 2008-10-24 | 3.62 | 3.90 | 3.52 | 3.65 | 28216 | 104867 | 0.04 | 1.11% |
| 2008-10-17 | 3.84 | 4.14 | 3.49 | 3.61 | 32011 | 120175 | -0.24 | -6.23% |
| 2008-10-10 | 4.61 | 4.61 | 3.85 | 3.85 | 38632 | 164881 | -0.88 | -18.61% |
| 2008-09-26 | 5.06 | 5.18 | 4.38 | 4.73 | 84123 | 402277 | 0.01 | 0.21% |
| 2008-09-19 | 4.79 | 4.79 | 4.06 | 4.72 | 39410 | 178397 | 0.04 | 0.85% |
| 2008-09-12 | 5.00 | 5.04 | 4.50 | 4.68 | 38600 | 181806 | -0.32 | -6.40% |
| 2008-09-05 | 5.18 | 5.50 | 5.00 | 5.00 | 73803 | 389673 | -0.20 | -3.85% |
| 2008-08-29 | 5.35 | 5.65 | 4.83 | 5.20 | 47330 | 246345 | -0.15 | -2.80% |
| 2008-08-22 | 5.62 | 5.74 | 5.00 | 5.35 | 61536 | 332981 | -0.34 | -5.97% |
| 2008-08-15 | 6.55 | 6.58 | 5.38 | 5.69 | 60631 | 351071 | -0.87 | -13.26% |
| 2008-08-08 | 7.42 | 7.46 | 6.55 | 6.56 | 61957 | 442539 | -0.90 | -12.06% |
| 2008-08-01 | 7.78 | 8.30 | 7.19 | 7.46 | 121194 | 955916 | -0.30 | -3.87% |
| 2008-07-25 | 7.35 | 7.98 | 7.22 | 7.76 | 101194 | 781730 | 0.44 | 6.01% |
| 2008-07-18 | 7.87 | 8.18 | 6.95 | 7.32 | 93427 | 705752 | -0.56 | -7.11% |
| 2008-07-11 | 7.71 | 8.49 | 7.71 | 7.88 | 167621 | 1355697 | 0.20 | 2.60% |
| 2008-07-04 | 7.30 | 8.14 | 6.85 | 7.68 | 110382 | 830458 | 0.34 | 4.63% |
| 2008-06-27 | 7.80 | 8.30 | 6.95 | 7.34 | 157728 | 1210027 | -0.67 | -8.37% |
| 2008-06-20 | 8.12 | 8.85 | 7.50 | 8.01 | 179416 | 1474408 | -0.32 | -3.84% |
| 2008-06-13 | 9.88 | 10.26 | 8.30 | 8.33 | 91558 | 840510 | -2.07 | -19.90% |
| 2008-06-06 | 11.86 | 11.97 | 10.10 | 10.40 | 141819 | 1549558 | -1.49 | -12.53% |
| 2008-05-30 | 12.80 | 12.91 | 11.55 | 11.89 | 123965 | 1502774 | -1.19 | -9.10% |
| 2008-05-23 | 12.45 | 14.00 | 11.21 | 13.08 | 372031 | 4871641 | 0.46 | 3.65% |
| 2008-05-16 | 11.89 | 12.65 | 11.11 | 12.62 | 167116 | 1983918 | 0.56 | 4.64% |
| 2008-05-09 | 11.94 | 12.98 | 11.41 | 12.06 | 213325 | 2617889 | 0.13 | 1.09% |
| 2008-04-30 | 11.87 | 12.10 | 11.35 | 11.93 | 71412 | 839651 | -0.10 | -0.83% |
| 2008-04-25 | 12.60 | 12.74 | 9.87 | 12.03 | 269925 | 3092100 | 0.34 | 2.91% |
| 2008-04-18 | 13.07 | 13.79 | 11.69 | 11.69 | 190819 | 2432103 | -1.62 | -12.17% |
| 2008-04-11 | 12.35 | 14.10 | 11.50 | 13.31 | 250299 | 3284561 | 0.44 | 3.42% |
| 2008-04-03 | 15.65 | 16.00 | 11.51 | 12.87 | 231821 | 3202283 | -3.69 | -22.28% |
| 2008-03-28 | 17.55 | 19.79 | 14.68 | 16.56 | 472771 | 8447379 | -1.11 | -6.28% |
| 2008-03-21 | 15.90 | 19.09 | 14.34 | 17.67 | 653202 | 11059332 | 1.74 | 10.92% |
| 2008-03-14 | 15.65 | 16.75 | 14.09 | 15.93 | 511769 | 7908946 | -0.17 | -1.06% |
| 2008-03-07 | 14.20 | 19.99 | 14.01 | 16.10 | 544249 | 8829126 | 0.00 | 0.00% |
