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 | 10.60 | 10.60 | 9.35 | 9.41 | 201349 | 2028226 | -0.94 | -9.08% |
| 2009-11-20 | 10.25 | 10.68 | 10.01 | 10.35 | 274667 | 2818516 | 0.17 | 1.67% |
| 2009-11-13 | 9.73 | 10.30 | 9.60 | 10.18 | 272500 | 2722225 | 0.45 | 4.62% |
| 2009-11-06 | 9.00 | 9.88 | 8.91 | 9.73 | 160463 | 1538585 | 0.57 | 6.22% |
| 2009-10-30 | 9.80 | 10.10 | 9.05 | 9.16 | 132036 | 1267244 | -0.56 | -5.76% |
| 2009-10-23 | 9.69 | 9.93 | 9.49 | 9.72 | 115891 | 1126146 | 0.10 | 1.04% |
| 2009-10-16 | 9.18 | 9.70 | 8.95 | 9.62 | 122836 | 1155410 | 0.54 | 5.95% |
| 2009-10-09 | 8.88 | 9.11 | 8.77 | 9.08 | 14899 | 133986 | 0.33 | 3.77% |
| 2009-09-30 | 9.59 | 9.83 | 8.51 | 8.75 | 53592 | 488877 | -0.84 | -8.76% |
| 2009-09-25 | 9.53 | 10.10 | 9.18 | 9.59 | 177030 | 1702820 | -0.14 | -1.44% |
| 2009-09-18 | 9.55 | 10.27 | 9.40 | 9.73 | 307210 | 3024752 | 0.18 | 1.89% |
| 2009-09-11 | 9.35 | 9.91 | 9.09 | 9.55 | 284521 | 2715481 | 0.10 | 1.06% |
| 2009-09-04 | 9.40 | 9.55 | 8.28 | 9.45 | 344907 | 3092869 | -0.41 | -4.16% |
| 2009-08-28 | 9.84 | 11.20 | 9.60 | 9.86 | 611823 | 6398256 | -0.20 | -1.99% |
| 2009-08-21 | 9.00 | 10.68 | 8.63 | 10.06 | 580202 | 5491013 | 0.87 | 9.47% |
| 2009-08-14 | 8.49 | 9.46 | 8.49 | 9.19 | 472947 | 4248989 | 0.71 | 8.37% |
| 2009-08-07 | 8.34 | 8.84 | 8.30 | 8.48 | 249622 | 2133756 | 0.16 | 1.92% |
| 2009-07-31 | 8.85 | 8.95 | 7.74 | 8.32 | 224674 | 1902558 | -0.48 | -5.46% |
| 2009-07-24 | 8.47 | 8.95 | 8.21 | 8.80 | 253760 | 2182018 | 0.40 | 4.76% |
| 2009-07-17 | 8.09 | 8.71 | 8.02 | 8.40 | 240327 | 2014288 | 0.31 | 3.83% |
| 2009-07-10 | 7.84 | 8.20 | 7.71 | 8.09 | 90690 | 721352 | 0.21 | 2.67% |
| 2009-07-03 | 8.10 | 8.12 | 7.72 | 7.88 | 105614 | 830547 | -0.22 | -2.72% |
| 2009-06-26 | 8.20 | 8.30 | 7.89 | 8.10 | 142949 | 1158813 | -0.09 | -1.10% |
| 2009-06-19 | 7.71 | 8.27 | 7.71 | 8.19 | 120986 | 972638 | 0.44 | 5.68% |
| 2009-06-12 | 8.00 | 8.45 | 7.67 | 7.75 | 194417 | 1585003 | -0.34 | -4.20% |
| 2009-06-05 | 7.77 | 8.75 | 7.48 | 8.09 | 332072 | 2757794 | -2.11 | -20.69% |
| 2009-05-27 | 10.10 | 10.30 | 9.42 | 10.20 | 67781 | 679749 | 0.04 | 0.39% |
| 2009-05-22 | 10.16 | 10.42 | 9.78 | 10.16 | 109364 | 1103674 | -0.03 | -0.29% |
| 2009-05-15 | 10.00 | 10.39 | 9.55 | 10.19 | 109145 | 1103933 | 0.17 | 1.70% |
| 2009-05-08 | 9.37 | 10.09 | 9.37 | 10.02 | 102275 | 998870 | 0.70 | 7.51% |
| 2009-04-29 | 10.18 | 10.24 | 8.70 | 9.32 | 83450 | 775912 | -1.16 | -11.07% |
| 2009-04-24 | 10.16 | 10.88 | 9.70 | 10.48 | 138887 | 1438154 | 0.31 | 3.05% |
| 2009-04-17 | 10.55 | 11.46 | 9.92 | 10.17 | 262836 | 2785260 | -0.27 | -2.59% |
| 2009-04-10 | 8.75 | 10.85 | 8.75 | 10.44 | 334924 | 3290447 | 1.58 | 17.83% |
| 2009-04-03 | 8.86 | 9.18 | 8.61 | 8.86 | 157485 | 1406205 | 0.00 | 0.00% |
| 2009-03-27 | 8.42 | 9.05 | 8.11 | 8.86 | 213962 | 1852317 | 0.50 | 5.98% |
| 2009-03-20 | 8.15 | 8.59 | 8.10 | 8.36 | 108274 | 909566 | 0.28 | 3.46% |
| 2009-03-13 | 8.15 | 8.80 | 7.84 | 8.08 | 217238 | 1818874 | 0.03 | 0.37% |
| 2009-03-06 | 7.32 | 8.28 | 7.09 | 8.05 | 158395 | 1231371 | 0.19 | 2.42% |
| 2009-02-27 | 8.38 | 9.70 | 7.86 | 7.86 | 246591 | 2192076 | -0.56 | -6.65% |
| 2009-02-20 | 8.15 | 8.79 | 7.88 | 8.42 | 223860 | 1860131 | 0.28 | 3.44% |
| 2009-02-13 | 7.50 | 8.20 | 7.29 | 8.14 | 277675 | 2171097 | 0.71 | 9.56% |
| 2009-02-06 | 7.08 | 7.43 | 7.00 | 7.43 | 149017 | 1080658 | 0.44 | 6.29% |
| 2009-01-23 | 6.92 | 7.13 | 6.76 | 6.99 | 128688 | 897977 | -0.21 | -2.92% |
| 2009-01-16 | 7.31 | 7.79 | 6.86 | 7.20 | 236903 | 1734890 | -0.20 | -2.70% |
| 2009-01-09 | 6.43 | 7.50 | 6.42 | 7.40 | 280456 | 1943168 | 1.07 | 16.90% |
| 2008-12-31 | 6.55 | 6.58 | 6.10 | 6.33 | 95933 | 607595 | -0.24 | -3.65% |
| 2008-12-26 | 6.14 | 7.13 | 5.98 | 6.57 | 307378 | 2003360 | 0.43 | 7.00% |
| 2008-12-19 | 5.68 | 6.27 | 5.55 | 6.14 | 121476 | 722459 | 0.59 | 10.63% |
| 2008-12-12 | 6.51 | 6.64 | 5.48 | 5.55 | 204652 | 1276723 | -0.87 | -13.55% |
| 2008-12-05 | 5.05 | 6.60 | 5.05 | 6.42 | 350342 | 2027905 | 1.37 | 27.13% |
| 2008-11-28 | 5.05 | 5.22 | 4.57 | 5.05 | 98146 | 483244 | 0.08 | 1.61% |
| 2008-11-21 | 5.20 | 5.53 | 4.80 | 4.97 | 198196 | 1023279 | -0.29 | -5.51% |
| 2008-11-14 | 4.52 | 5.26 | 4.50 | 5.26 | 226879 | 1115632 | 0.74 | 16.37% |
| 2008-11-07 | 4.12 | 4.60 | 3.98 | 4.52 | 175581 | 760418 | 0.34 | 8.13% |
| 2008-10-31 | 4.32 | 4.70 | 3.72 | 4.18 | 237387 | 1013680 | -0.17 | -3.91% |
| 2008-10-24 | 3.99 | 4.40 | 3.86 | 4.35 | 96722 | 403405 | 0.32 | 7.94% |
| 2008-10-17 | 4.51 | 4.85 | 3.88 | 4.03 | 68940 | 287631 | -0.61 | -13.15% |
| 2008-10-10 | 5.22 | 5.40 | 4.64 | 4.64 | 28439 | 143953 | -1.00 | -17.73% |
| 2008-09-26 | 5.98 | 6.16 | 5.23 | 5.64 | 72942 | 416891 | 0.03 | 0.54% |
| 2008-09-19 | 5.51 | 5.61 | 4.92 | 5.61 | 37170 | 200947 | 0.16 | 2.94% |
| 2008-09-12 | 5.69 | 5.80 | 5.38 | 5.45 | 30892 | 171598 | -0.46 | -7.78% |
| 2008-09-05 | 6.13 | 6.36 | 5.87 | 5.91 | 48406 | 295069 | -0.29 | -4.68% |
| 2008-08-29 | 6.21 | 6.44 | 5.73 | 6.20 | 53990 | 330032 | 0.02 | 0.32% |
| 2008-08-22 | 7.01 | 7.05 | 6.05 | 6.18 | 87786 | 575683 | -0.83 | -11.84% |
| 2008-08-15 | 8.00 | 8.00 | 6.70 | 7.01 | 89388 | 633912 | -0.96 | -12.04% |
| 2008-08-08 | 9.38 | 9.39 | 7.97 | 7.97 | 92859 | 811268 | -1.49 | -15.75% |
| 2008-08-01 | 10.19 | 10.43 | 9.12 | 9.46 | 148057 | 1456568 | -0.74 | -7.25% |
| 2008-07-25 | 9.90 | 10.90 | 9.56 | 10.20 | 409320 | 4216845 | 0.31 | 3.13% |
| 2008-07-18 | 9.00 | 12.16 | 8.98 | 9.89 | 353507 | 3561041 | 0.00 | 0.00% |
