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 | 9.71 | 10.11 | 8.71 | 8.82 | 359676 | 3399089 | -0.93 | -9.54% |
| 2009-11-20 | 8.96 | 10.10 | 8.91 | 9.75 | 430967 | 4066978 | 0.80 | 8.94% |
| 2009-11-13 | 8.59 | 9.03 | 8.49 | 8.95 | 392453 | 3451595 | 0.28 | 3.23% |
| 2009-11-06 | 8.06 | 9.17 | 7.92 | 8.67 | 641901 | 5468833 | 0.47 | 5.73% |
| 2009-10-30 | 7.94 | 8.43 | 7.71 | 8.20 | 424725 | 3439063 | 0.26 | 3.27% |
| 2009-10-23 | 7.86 | 8.45 | 7.72 | 7.94 | 329493 | 2635773 | 0.06 | 0.76% |
| 2009-10-16 | 7.09 | 7.94 | 6.98 | 7.88 | 261981 | 1985635 | 0.77 | 10.83% |
| 2009-10-09 | 6.80 | 7.14 | 6.79 | 7.11 | 49826 | 347489 | 0.31 | 4.56% |
| 2009-09-30 | 7.55 | 7.62 | 6.58 | 6.80 | 114495 | 798615 | -0.74 | -9.81% |
| 2009-09-25 | 7.59 | 7.94 | 7.30 | 7.54 | 282835 | 2176949 | -0.06 | -0.79% |
| 2009-09-18 | 7.24 | 8.00 | 7.23 | 7.60 | 400947 | 3052597 | 0.40 | 5.56% |
| 2009-09-11 | 6.70 | 7.33 | 6.68 | 7.20 | 409451 | 2875773 | 0.41 | 6.04% |
| 2009-09-04 | 6.67 | 6.88 | 6.17 | 6.79 | 331830 | 2180710 | 0.12 | 1.80% |
| 2009-08-28 | 6.30 | 6.80 | 6.07 | 6.67 | 248268 | 1612746 | 0.35 | 5.54% |
| 2009-08-21 | 6.90 | 7.21 | 5.98 | 6.32 | 209875 | 1360959 | -0.45 | -6.65% |
| 2009-08-14 | 7.59 | 7.77 | 6.73 | 6.77 | 128965 | 948974 | -0.79 | -10.45% |
| 2009-08-07 | 7.66 | 8.40 | 7.51 | 7.56 | 341118 | 2696116 | -0.07 | -0.92% |
| 2009-07-31 | 7.86 | 8.18 | 7.21 | 7.63 | 264100 | 2060908 | -0.22 | -2.80% |
| 2009-07-24 | 8.13 | 8.30 | 7.73 | 7.85 | 268182 | 2145346 | -0.28 | -3.44% |
| 2009-07-17 | 8.02 | 8.52 | 7.92 | 8.13 | 367939 | 3016707 | 0.11 | 1.37% |
| 2009-07-10 | 7.80 | 8.22 | 7.65 | 8.02 | 241550 | 1911982 | 0.23 | 2.95% |
| 2009-07-03 | 8.00 | 8.04 | 7.66 | 7.79 | 240132 | 1879417 | -0.21 | -2.62% |
| 2009-06-26 | 8.79 | 8.85 | 7.88 | 8.00 | 289339 | 2363692 | -0.73 | -8.36% |
| 2009-06-19 | 8.01 | 8.89 | 7.82 | 8.73 | 280466 | 2360963 | 0.68 | 8.45% |
| 2009-06-12 | 7.97 | 8.68 | 7.42 | 8.05 | 472057 | 3850248 | 0.23 | 2.94% |
| 2009-06-05 | 7.15 | 8.20 | 7.12 | 7.82 | 379098 | 2874569 | 0.53 | 7.27% |
| 2009-05-27 | 6.70 | 7.61 | 6.60 | 7.29 | 217175 | 1574552 | 0.39 | 5.65% |
| 2009-05-22 | 7.19 | 7.29 | 6.80 | 6.90 | 211797 | 1504226 | -0.30 | -4.17% |
| 2009-05-15 | 7.56 | 7.65 | 7.00 | 7.20 | 172094 | 1245406 | -0.46 | -6.00% |
| 2009-05-08 | 7.05 | 7.95 | 6.93 | 7.66 | 615524 | 4545175 | 0.63 | 8.96% |
| 2009-04-30 | 6.75 | 7.17 | 6.10 | 7.03 | 248652 | 1631766 | 0.08 | 1.15% |
| 2009-04-23 | 7.20 | 7.50 | 6.72 | 6.95 | 243984 | 1750402 | -0.31 | -4.27% |
| 2009-04-17 | 7.05 | 7.60 | 6.90 | 7.26 | 385051 | 2768418 | 0.27 | 3.86% |
| 2009-04-10 | 6.88 | 7.06 | 6.50 | 6.99 | 212743 | 1455870 | 0.10 | 1.45% |
| 2009-04-03 | 6.71 | 7.14 | 6.64 | 6.89 | 445314 | 3065817 | 0.21 | 3.14% |
| 2009-03-27 | 6.40 | 6.98 | 6.40 | 6.68 | 339007 | 2264477 | 0.27 | 4.21% |
| 2009-03-20 | 6.08 | 6.59 | 6.00 | 6.41 | 293097 | 1874455 | 0.31 | 5.08% |
| 2009-03-13 | 6.41 | 6.56 | 5.78 | 6.10 | 182751 | 1118810 | -0.28 | -4.39% |
| 2009-03-06 | 5.69 | 6.57 | 5.51 | 6.38 | 288632 | 1769630 | 0.36 | 5.98% |
| 2009-02-27 | 6.80 | 7.50 | 6.02 | 6.02 | 443085 | 3037866 | -0.78 | -11.47% |
| 2009-02-20 | 7.15 | 7.43 | 6.31 | 6.80 | 388978 | 2655899 | -0.23 | -3.27% |
| 2009-02-13 | 6.19 | 7.15 | 5.99 | 7.03 | 618381 | 4048111 | 0.94 | 15.44% |
| 2009-02-06 | 5.78 | 6.16 | 5.60 | 6.09 | 443726 | 2606846 | 0.53 | 9.53% |
| 2009-01-23 | 5.38 | 5.75 | 5.15 | 5.56 | 307132 | 1673510 | 0.26 | 4.91% |
| 2009-01-16 | 5.30 | 5.56 | 5.01 | 5.30 | 332311 | 1780503 | -0.04 | -0.75% |
| 2009-01-09 | 4.54 | 5.34 | 4.54 | 5.34 | 257900 | 1285671 | 0.81 | 17.88% |
| 2008-12-31 | 5.00 | 5.00 | 4.53 | 4.53 | 80550 | 378472 | -0.47 | -9.40% |
| 2008-12-26 | 5.37 | 5.78 | 4.85 | 5.00 | 302330 | 1610757 | -0.34 | -6.37% |
| 2008-12-19 | 5.05 | 5.44 | 4.80 | 5.34 | 224670 | 1162579 | 0.36 | 7.23% |
| 2008-12-12 | 5.39 | 5.90 | 4.87 | 4.98 | 451163 | 2450628 | -0.42 | -7.78% |
| 2008-12-05 | 4.72 | 5.48 | 4.64 | 5.40 | 539475 | 2779824 | 0.67 | 14.16% |
| 2008-11-28 | 4.98 | 5.03 | 4.30 | 4.73 | 331167 | 1550363 | -0.26 | -5.21% |
| 2008-11-21 | 4.94 | 5.69 | 4.66 | 4.99 | 792002 | 4076435 | 0.50 | 11.14% |
| 2008-11-13 | 3.71 | 4.49 | 3.71 | 4.49 | 247328 | 1005340 | 0.84 | 23.01% |
| 2008-11-07 | 3.40 | 3.69 | 3.31 | 3.65 | 137092 | 481854 | 0.23 | 6.72% |
| 2008-10-31 | 3.60 | 3.70 | 3.20 | 3.42 | 189930 | 663033 | -0.25 | -6.81% |
| 2008-10-24 | 3.48 | 3.90 | 3.45 | 3.67 | 249348 | 926661 | 0.12 | 3.38% |
| 2008-10-17 | 4.00 | 4.30 | 3.37 | 3.55 | 182925 | 678112 | -0.59 | -14.25% |
| 2008-10-10 | 4.64 | 5.05 | 4.14 | 4.14 | 182738 | 862304 | -0.61 | -12.84% |
| 2008-09-26 | 5.26 | 5.52 | 4.51 | 4.75 | 185197 | 916377 | -0.29 | -5.75% |
| 2008-09-19 | 4.59 | 5.04 | 4.28 | 5.04 | 133010 | 626396 | 0.48 | 10.53% |
| 2008-09-12 | 5.12 | 5.20 | 4.52 | 4.56 | 84889 | 404453 | -0.56 | -10.94% |
| 2008-09-05 | 5.45 | 5.50 | 5.03 | 5.12 | 134601 | 706431 | -0.43 | -7.75% |
| 2008-08-29 | 5.98 | 6.29 | 5.22 | 5.55 | 162457 | 919303 | -0.43 | -7.19% |
| 2008-08-22 | 6.66 | 7.00 | 5.79 | 5.98 | 274505 | 1772581 | -0.74 | -11.01% |
| 2008-08-15 | 6.71 | 6.95 | 5.90 | 6.72 | 278316 | 1790898 | -0.09 | -1.32% |
| 2008-08-08 | 7.95 | 8.29 | 6.72 | 6.81 | 222906 | 1692677 | -1.30 | -16.03% |
| 2008-08-01 | 8.82 | 9.15 | 7.65 | 8.11 | 362019 | 3061806 | -0.74 | -8.36% |
| 2008-07-25 | 7.63 | 9.40 | 7.51 | 8.85 | 805840 | 6846856 | 1.14 | 14.79% |
| 2008-07-18 | 8.99 | 9.20 | 7.31 | 7.71 | 789268 | 6504933 | 0.00 | 0.00% |
