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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 8.04 | 8.25 | 7.55 | 8.04 | 323708 | 2583070 | -0.04 | -0.49% |
| 2009-11-20 | 7.44 | 8.25 | 7.44 | 8.08 | 730317 | 5760511 | 0.68 | 9.19% |
| 2009-11-13 | 7.35 | 7.51 | 7.15 | 7.40 | 364692 | 2680159 | 0.08 | 1.09% |
| 2009-11-06 | 6.70 | 7.45 | 6.66 | 7.32 | 482798 | 3480290 | 0.48 | 7.02% |
| 2009-10-30 | 7.00 | 7.09 | 6.62 | 6.84 | 161742 | 1110910 | -0.27 | -3.80% |
| 2009-10-23 | 6.63 | 7.16 | 6.57 | 7.11 | 232416 | 1600366 | 0.48 | 7.24% |
| 2009-10-16 | 6.70 | 6.82 | 6.49 | 6.63 | 113698 | 761637 | -0.07 | -1.04% |
| 2009-10-09 | 6.43 | 6.72 | 6.43 | 6.70 | 21297 | 141206 | 0.25 | 3.88% |
| 2009-09-30 | 6.64 | 6.75 | 6.16 | 6.45 | 74669 | 484177 | -0.13 | -1.98% |
| 2009-09-25 | 7.20 | 7.32 | 6.40 | 6.58 | 209400 | 1447723 | -0.66 | -9.12% |
| 2009-09-18 | 6.89 | 7.45 | 6.88 | 7.24 | 416461 | 3000983 | 0.30 | 4.32% |
| 2009-09-11 | 6.88 | 7.10 | 6.75 | 6.94 | 198462 | 1365678 | 0.07 | 1.02% |
| 2009-09-04 | 6.90 | 6.93 | 6.38 | 6.87 | 157930 | 1059568 | -0.13 | -1.86% |
| 2009-08-28 | 7.16 | 7.48 | 6.75 | 7.00 | 407141 | 2900581 | -0.13 | -1.82% |
| 2009-08-21 | 6.70 | 7.16 | 5.88 | 7.13 | 324506 | 2124685 | 0.37 | 5.47% |
| 2009-08-14 | 7.48 | 7.59 | 6.74 | 6.76 | 177250 | 1272661 | -0.69 | -9.26% |
| 2009-08-07 | 7.55 | 7.92 | 7.40 | 7.45 | 404976 | 3116787 | -0.02 | -0.27% |
| 2009-07-31 | 7.67 | 7.94 | 7.01 | 7.47 | 333038 | 2504596 | -0.21 | -2.73% |
| 2009-07-24 | 8.04 | 8.17 | 7.53 | 7.68 | 464686 | 3636897 | -0.36 | -4.48% |
| 2009-07-17 | 7.22 | 8.23 | 7.10 | 8.04 | 668244 | 5071712 | 0.80 | 11.05% |
| 2009-07-10 | 6.94 | 7.42 | 6.87 | 7.24 | 400628 | 2883326 | 0.35 | 5.08% |
| 2009-07-03 | 7.06 | 7.11 | 6.75 | 6.89 | 199440 | 1370474 | -0.15 | -2.13% |
| 2009-06-26 | 6.81 | 7.35 | 6.73 | 7.04 | 330639 | 2322716 | 0.23 | 3.38% |
| 2009-06-19 | 6.66 | 7.07 | 6.61 | 6.81 | 207891 | 1418563 | 0.12 | 1.79% |
| 2009-06-12 | 6.78 | 7.00 | 6.66 | 6.69 | 183037 | 1249486 | -0.10 | -1.47% |
| 2009-06-05 | 7.08 | 7.15 | 6.76 | 6.79 | 220527 | 1537915 | -0.27 | -3.82% |
| 2009-05-27 | 6.65 | 7.44 | 6.60 | 7.06 | 288811 | 2082056 | 0.26 | 3.82% |
| 2009-05-22 | 7.15 | 7.28 | 6.72 | 6.80 | 286123 | 2017641 | -0.31 | -4.36% |
| 2009-05-15 | 7.00 | 7.15 | 6.60 | 7.11 | 234418 | 1626791 | 0.07 | 0.99% |
| 2009-05-08 | 6.95 | 7.46 | 6.87 | 7.04 | 360197 | 2583126 | 0.13 | 1.88% |
| 2009-04-30 | 6.92 | 7.10 | 6.33 | 6.91 | 228511 | 1540017 | -0.04 | -0.58% |
| 2009-04-24 | 7.65 | 7.99 | 6.87 | 6.95 | 490987 | 3672473 | -0.86 | -11.01% |
| 2009-04-17 | 6.76 | 8.68 | 6.73 | 7.81 | 1146748 | 8706333 | 1.07 | 15.88% |
| 2009-04-10 | 6.77 | 6.99 | 6.39 | 6.74 | 410137 | 2766811 | -0.03 | -0.44% |
| 2009-04-03 | 9.81 | 9.86 | 6.02 | 6.77 | 682404 | 4787055 | -3.03 | -30.92% |
| 2009-03-27 | 9.36 | 10.47 | 9.30 | 9.80 | 449427 | 4451673 | 0.31 | 3.27% |
| 2009-03-20 | 8.90 | 9.85 | 8.76 | 9.49 | 289401 | 2739961 | 0.50 | 5.56% |
| 2009-03-13 | 9.02 | 9.65 | 8.77 | 8.99 | 210723 | 1927732 | -0.69 | -7.13% |
| 2009-03-06 | 8.98 | 10.33 | 8.88 | 9.68 | 630050 | 6075791 | 0.59 | 6.49% |
| 2009-02-27 | 10.18 | 10.98 | 8.70 | 9.09 | 696936 | 7001896 | -1.16 | -11.32% |
| 2009-02-20 | 7.88 | 10.73 | 7.60 | 10.25 | 996910 | 9456395 | 2.56 | 33.29% |
| 2009-02-13 | 6.49 | 7.88 | 6.33 | 7.69 | 409258 | 2892595 | 1.25 | 19.41% |
| 2009-02-06 | 5.99 | 6.50 | 5.98 | 6.44 | 285326 | 1775266 | 0.52 | 8.78% |
| 2009-01-23 | 5.84 | 6.01 | 5.56 | 5.92 | 181202 | 1052406 | 0.14 | 2.42% |
| 2009-01-16 | 5.86 | 6.36 | 5.64 | 5.78 | 440555 | 2626815 | 0.00 | 0.00% |
| 2009-01-09 | 4.92 | 5.91 | 4.88 | 5.78 | 317225 | 1717083 | 0.96 | 19.92% |
| 2008-12-31 | 5.08 | 5.14 | 4.72 | 4.82 | 78839 | 386779 | -0.32 | -6.23% |
| 2008-12-26 | 5.38 | 5.75 | 4.94 | 5.14 | 262931 | 1398992 | -0.23 | -4.28% |
| 2008-12-19 | 4.98 | 5.45 | 4.80 | 5.37 | 217324 | 1129368 | 0.48 | 9.82% |
| 2008-12-12 | 5.30 | 5.74 | 4.82 | 4.89 | 437330 | 2347729 | -0.22 | -4.30% |
| 2008-12-05 | 4.44 | 5.20 | 4.42 | 5.11 | 486855 | 2393794 | 0.66 | 14.83% |
| 2008-11-28 | 4.48 | 4.69 | 4.10 | 4.45 | 270687 | 1188761 | 0.18 | 4.21% |
| 2008-11-21 | 4.32 | 4.59 | 4.07 | 4.27 | 382772 | 1663198 | -0.08 | -1.84% |
| 2008-11-14 | 3.69 | 4.37 | 3.69 | 4.35 | 325242 | 1312358 | 0.71 | 19.50% |
| 2008-11-07 | 3.48 | 3.64 | 3.33 | 3.64 | 123011 | 432489 | 0.12 | 3.41% |
| 2008-10-31 | 3.73 | 3.90 | 3.20 | 3.52 | 286648 | 1026474 | -0.30 | -7.85% |
| 2008-10-24 | 3.69 | 3.97 | 3.65 | 3.82 | 72868 | 281102 | 0.13 | 3.52% |
| 2008-10-17 | 4.00 | 4.29 | 3.63 | 3.69 | 73127 | 287302 | -0.36 | -8.89% |
| 2008-10-10 | 4.80 | 4.83 | 4.03 | 4.05 | 71842 | 319902 | -0.85 | -17.35% |
| 2008-09-26 | 5.66 | 5.66 | 4.67 | 4.90 | 197181 | 1007272 | -0.27 | -5.22% |
| 2008-09-19 | 4.80 | 5.17 | 4.43 | 5.17 | 139294 | 679285 | 0.40 | 8.39% |
| 2008-09-12 | 5.48 | 5.48 | 4.70 | 4.77 | 136011 | 672915 | -0.65 | -11.99% |
| 2008-09-05 | 5.72 | 5.84 | 5.37 | 5.42 | 154522 | 863558 | -0.29 | -5.08% |
| 2008-08-29 | 5.52 | 5.85 | 5.29 | 5.71 | 154144 | 855483 | 0.21 | 3.82% |
| 2008-08-22 | 6.05 | 6.15 | 5.31 | 5.50 | 242415 | 1397895 | -0.54 | -8.94% |
| 2008-08-15 | 6.71 | 6.80 | 5.69 | 6.04 | 268444 | 1642872 | -0.74 | -10.91% |
| 2008-08-08 | 8.00 | 8.10 | 6.78 | 6.78 | 290031 | 2198601 | -1.40 | -17.11% |
| 2008-08-01 | 8.81 | 9.51 | 7.82 | 8.18 | 992680 | 8721059 | 0.00 | 0.00% |
