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 | 12.84 | 13.63 | 11.50 | 12.00 | 362266 | 4623650 | -0.73 | -5.73% |
| 2009-11-20 | 11.48 | 12.80 | 11.01 | 12.73 | 434017 | 5114585 | 1.45 | 12.86% |
| 2009-11-13 | 10.17 | 11.35 | 10.01 | 11.28 | 424644 | 4571617 | 1.10 | 10.81% |
| 2009-11-06 | 8.40 | 10.34 | 8.39 | 10.18 | 427067 | 4195881 | 1.59 | 18.51% |
| 2009-10-30 | 8.99 | 9.08 | 8.51 | 8.59 | 105183 | 926540 | -0.40 | -4.45% |
| 2009-10-23 | 8.42 | 9.10 | 8.29 | 8.99 | 160391 | 1416352 | 0.56 | 6.64% |
| 2009-10-16 | 8.06 | 8.68 | 8.01 | 8.43 | 112285 | 945733 | 0.38 | 4.72% |
| 2009-10-09 | 7.76 | 8.13 | 7.73 | 8.05 | 14938 | 119894 | 0.28 | 3.60% |
| 2009-09-30 | 8.09 | 8.42 | 7.41 | 7.77 | 54922 | 431397 | -0.34 | -4.19% |
| 2009-09-25 | 8.64 | 8.80 | 7.93 | 8.11 | 122833 | 1039079 | -0.56 | -6.46% |
| 2009-09-18 | 8.70 | 9.22 | 8.56 | 8.67 | 334039 | 2956681 | -0.03 | -0.34% |
| 2009-09-11 | 8.39 | 9.08 | 8.00 | 8.70 | 403906 | 3457296 | 0.34 | 4.07% |
| 2009-09-04 | 7.59 | 8.55 | 6.83 | 8.36 | 280299 | 2155355 | 0.64 | 8.29% |
| 2009-08-28 | 7.55 | 8.26 | 7.06 | 7.72 | 240070 | 1851023 | 0.17 | 2.25% |
| 2009-08-21 | 8.58 | 8.58 | 6.88 | 7.55 | 194062 | 1459742 | -1.15 | -13.22% |
| 2009-08-14 | 9.89 | 10.30 | 8.70 | 8.70 | 194399 | 1842213 | -1.05 | -10.77% |
| 2009-08-07 | 8.61 | 10.79 | 8.60 | 9.75 | 612420 | 6084931 | 1.15 | 13.37% |
| 2009-07-31 | 8.69 | 9.15 | 8.09 | 8.60 | 170497 | 1480306 | -0.10 | -1.15% |
| 2009-07-24 | 9.13 | 9.30 | 8.50 | 8.70 | 178333 | 1590189 | -0.43 | -4.71% |
| 2009-07-17 | 8.62 | 9.66 | 8.58 | 9.13 | 370191 | 3349873 | 0.51 | 5.92% |
| 2009-07-10 | 8.36 | 8.64 | 8.23 | 8.62 | 176831 | 1495269 | 0.28 | 3.36% |
| 2009-07-03 | 8.46 | 8.50 | 8.03 | 8.34 | 98794 | 812402 | -0.11 | -1.30% |
| 2009-06-26 | 8.18 | 8.88 | 8.09 | 8.45 | 182823 | 1540868 | 0.27 | 3.30% |
| 2009-06-19 | 8.16 | 8.33 | 7.86 | 8.18 | 106604 | 861330 | 0.02 | 0.24% |
| 2009-06-12 | 13.80 | 13.80 | 8.15 | 8.16 | 139122 | 1309183 | -5.47 | -40.13% |
| 2009-06-05 | 12.84 | 14.75 | 12.80 | 13.63 | 167771 | 2339106 | 0.81 | 6.32% |
| 2009-05-27 | 12.50 | 13.14 | 12.30 | 12.82 | 26679 | 340332 | 0.13 | 1.02% |
| 2009-05-22 | 13.52 | 13.56 | 12.55 | 12.69 | 90784 | 1187919 | -0.89 | -6.55% |
| 2009-05-15 | 13.16 | 14.54 | 12.81 | 13.58 | 246286 | 3373709 | 0.40 | 3.04% |
| 2009-05-08 | 12.60 | 13.68 | 12.54 | 13.18 | 159372 | 2079172 | 0.64 | 5.10% |
| 2009-04-30 | 12.38 | 12.96 | 11.19 | 12.54 | 109788 | 1342654 | 0.16 | 1.29% |
| 2009-04-24 | 13.29 | 14.09 | 12.00 | 12.38 | 128278 | 1666595 | -1.18 | -8.70% |
| 2009-04-17 | 13.65 | 14.90 | 13.05 | 13.56 | 227620 | 3169593 | -0.15 | -1.09% |
| 2009-04-10 | 12.19 | 13.88 | 12.16 | 13.71 | 158350 | 2043501 | 1.59 | 13.12% |
| 2009-04-03 | 11.45 | 12.20 | 11.27 | 12.12 | 168891 | 1993024 | 0.67 | 5.85% |
| 2009-03-27 | 10.51 | 11.66 | 10.43 | 11.45 | 167940 | 1845732 | 0.88 | 8.32% |
| 2009-03-20 | 10.08 | 10.96 | 10.01 | 10.57 | 128858 | 1365606 | 0.27 | 2.62% |
| 2009-03-13 | 10.82 | 11.20 | 9.70 | 10.30 | 166896 | 1768286 | -0.52 | -4.81% |
| 2009-03-06 | 8.96 | 10.99 | 8.96 | 10.82 | 220029 | 2233374 | 2.02 | 22.95% |
| 2009-02-27 | 9.65 | 11.35 | 8.76 | 8.80 | 201524 | 2045621 | -0.85 | -8.81% |
| 2009-02-20 | 9.48 | 9.88 | 8.71 | 9.65 | 139776 | 1303976 | 0.27 | 2.88% |
| 2009-02-13 | 8.30 | 9.49 | 8.27 | 9.38 | 171831 | 1508553 | 1.11 | 13.42% |
| 2009-02-06 | 7.87 | 8.31 | 7.76 | 8.27 | 127948 | 1041119 | 0.46 | 5.89% |
| 2009-01-23 | 7.79 | 7.93 | 7.44 | 7.81 | 80248 | 621686 | 0.04 | 0.52% |
| 2009-01-16 | 7.80 | 8.22 | 7.47 | 7.77 | 171186 | 1351180 | 0.01 | 0.13% |
| 2009-01-09 | 7.01 | 7.93 | 6.98 | 7.76 | 195427 | 1447113 | 0.79 | 11.33% |
| 2008-12-31 | 6.77 | 7.28 | 6.30 | 6.97 | 95179 | 658858 | 0.24 | 3.57% |
| 2008-12-26 | 7.14 | 7.55 | 6.39 | 6.73 | 130709 | 913062 | -0.36 | -5.08% |
| 2008-12-19 | 6.30 | 7.19 | 6.24 | 7.09 | 143880 | 981454 | 0.80 | 12.72% |
| 2008-12-12 | 6.88 | 7.20 | 6.11 | 6.29 | 151912 | 1040008 | -0.42 | -6.26% |
| 2008-12-05 | 5.46 | 6.78 | 5.41 | 6.71 | 197797 | 1246382 | 1.20 | 21.78% |
| 2008-11-27 | 6.05 | 6.16 | 5.38 | 5.51 | 75320 | 432248 | -0.50 | -8.32% |
| 2008-11-21 | 5.52 | 6.20 | 5.18 | 6.01 | 179452 | 1029325 | 0.41 | 7.32% |
| 2008-11-14 | 4.99 | 5.60 | 4.96 | 5.60 | 103052 | 543049 | 0.75 | 15.46% |
| 2008-11-07 | 4.43 | 4.85 | 4.33 | 4.85 | 34718 | 159788 | 0.39 | 8.74% |
| 2008-10-31 | 4.60 | 4.79 | 4.16 | 4.46 | 47900 | 216068 | -0.19 | -4.09% |
| 2008-10-24 | 4.57 | 5.03 | 4.47 | 4.65 | 50710 | 241502 | 0.09 | 1.97% |
| 2008-10-17 | 5.01 | 5.25 | 4.41 | 4.56 | 39410 | 189275 | -0.58 | -11.28% |
| 2008-10-10 | 5.90 | 5.91 | 5.13 | 5.14 | 30269 | 167565 | -0.87 | -14.48% |
| 2008-09-26 | 6.38 | 6.62 | 5.51 | 6.01 | 66819 | 404590 | -0.04 | -0.66% |
| 2008-09-19 | 6.20 | 6.20 | 5.28 | 6.05 | 43040 | 250208 | -0.21 | -3.35% |
| 2008-09-12 | 6.73 | 6.75 | 6.19 | 6.26 | 26849 | 170405 | -0.50 | -7.40% |
| 2008-09-05 | 6.88 | 7.06 | 6.60 | 6.76 | 50936 | 346415 | -0.22 | -3.15% |
| 2008-08-29 | 7.21 | 7.52 | 6.55 | 6.98 | 70415 | 492515 | -0.41 | -5.55% |
| 2008-08-22 | 8.30 | 8.40 | 7.15 | 7.39 | 70847 | 537407 | -0.87 | -10.53% |
| 2008-08-15 | 9.80 | 10.00 | 7.77 | 8.26 | 61259 | 532737 | -1.92 | -18.86% |
| 2008-08-08 | 10.23 | 10.75 | 9.78 | 10.18 | 130765 | 1342700 | -0.40 | -3.78% |
| 2008-08-01 | 10.13 | 10.94 | 10.06 | 10.58 | 106446 | 1120644 | 0.47 | 4.65% |
| 2008-07-25 | 10.14 | 10.57 | 10.07 | 10.11 | 71023 | 731199 | -0.12 | -1.17% |
| 2008-07-18 | 9.62 | 10.50 | 9.28 | 10.23 | 123743 | 1247858 | 0.66 | 6.90% |
| 2008-07-11 | 9.17 | 10.13 | 9.11 | 9.57 | 75339 | 731802 | 0.37 | 4.02% |
| 2008-07-04 | 8.88 | 9.48 | 8.71 | 9.20 | 46602 | 426642 | 0.31 | 3.49% |
| 2008-06-27 | 9.09 | 9.77 | 8.76 | 8.89 | 66013 | 615642 | -0.40 | -4.31% |
| 2008-06-20 | 9.81 | 10.42 | 8.83 | 9.29 | 90605 | 889386 | -0.61 | -6.16% |
| 2008-06-13 | 11.28 | 11.52 | 9.90 | 9.90 | 64080 | 673417 | -1.87 | -15.89% |
| 2008-06-06 | 11.80 | 12.15 | 11.40 | 11.77 | 76867 | 906790 | -0.04 | -0.34% |
| 2008-05-30 | 12.68 | 12.81 | 11.67 | 11.81 | 155432 | 1891213 | -1.34 | -10.19% |
| 2008-05-23 | 15.15 | 16.00 | 13.14 | 13.15 | 302413 | 4375443 | 0.00 | 0.00% |
