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 | 8.16 | 8.16 | 7.79 | 7.79 | 112759 | 883886 | -0.41 | -5.00% |
| 2009-11-26 | 8.64 | 8.73 | 8.20 | 8.20 | 108528 | 906302 | -0.43 | -4.98% |
| 2009-11-25 | 8.40 | 8.73 | 8.35 | 8.63 | 124425 | 1057909 | -0.16 | -1.82% |
| 2009-11-24 | 9.25 | 9.25 | 8.79 | 8.79 | 132869 | 1190262 | -0.46 | -4.97% |
| 2009-11-23 | 9.20 | 9.26 | 9.05 | 9.25 | 67470 | 618111 | 0.08 | 0.87% |
| 2009-11-20 | 9.00 | 9.30 | 8.90 | 9.17 | 90680 | 823443 | 0.18 | 2.00% |
| 2009-11-19 | 9.10 | 9.17 | 8.83 | 8.99 | 113869 | 1020754 | -0.18 | -1.96% |
| 2009-11-18 | 9.16 | 9.36 | 9.05 | 9.17 | 82709 | 757997 | -0.05 | -0.54% |
| 2009-11-17 | 8.93 | 9.33 | 8.82 | 9.22 | 109340 | 990249 | 0.29 | 3.25% |
| 2009-11-16 | 8.95 | 9.07 | 8.81 | 8.93 | 119210 | 1062384 | 0.01 | 0.11% |
| 2009-11-13 | 8.90 | 9.09 | 8.70 | 8.92 | 111990 | 996892 | 0.08 | 0.91% |
| 2009-11-12 | 8.75 | 9.14 | 8.71 | 8.84 | 126005 | 1124854 | 0.13 | 1.49% |
| 2009-11-11 | 8.62 | 8.88 | 8.49 | 8.71 | 115186 | 1005493 | 0.06 | 0.69% |
| 2009-11-10 | 8.25 | 8.73 | 8.17 | 8.65 | 176293 | 1499011 | 0.34 | 4.09% |
| 2009-11-09 | 8.22 | 8.78 | 8.20 | 8.31 | 238007 | 1985860 | -0.32 | -3.71% |
| 2009-11-06 | 8.29 | 8.63 | 8.20 | 8.63 | 141883 | 1219181 | 0.41 | 4.99% |
| 2009-11-05 | 8.26 | 8.31 | 8.01 | 8.22 | 129684 | 1057527 | 0.05 | 0.61% |
| 2009-11-04 | 8.08 | 8.17 | 7.91 | 8.17 | 190507 | 1548898 | 0.39 | 5.01% |
| 2009-11-03 | 7.38 | 7.78 | 7.38 | 7.78 | 56997 | 441509 | 0.37 | 4.99% |
| 2009-11-02 | 7.32 | 7.49 | 7.15 | 7.41 | 69065 | 509427 | 0.04 | 0.54% |
| 2009-10-30 | 7.40 | 7.52 | 7.30 | 7.37 | 63452 | 468093 | 0.00 | 0.00% |
| 2009-10-29 | 7.37 | 7.57 | 7.22 | 7.37 | 62594 | 463778 | -0.01 | -0.14% |
| 2009-10-28 | 7.44 | 7.60 | 7.15 | 7.38 | 115588 | 844156 | -0.11 | -1.47% |
| 2009-10-27 | 7.90 | 7.98 | 7.49 | 7.49 | 167179 | 1287657 | -0.39 | -4.95% |
| 2009-10-26 | 7.40 | 7.90 | 7.35 | 7.88 | 225976 | 1753273 | 0.36 | 4.79% |
| 2009-10-23 | 7.30 | 7.52 | 7.22 | 7.52 | 254512 | 1897667 | 0.36 | 5.03% |
| 2009-10-22 | 6.77 | 7.16 | 6.68 | 7.16 | 117066 | 826144 | 0.34 | 4.99% |
| 2009-10-21 | 7.37 | 7.38 | 6.75 | 6.82 | 200075 | 1430117 | -0.22 | -3.12% |
| 2009-10-20 | 6.72 | 7.04 | 6.72 | 7.04 | 53769 | 377590 | 0.34 | 5.08% |
| 2009-10-19 | 6.60 | 6.71 | 6.51 | 6.70 | 65006 | 432182 | 0.13 | 1.98% |
| 2009-10-16 | 6.60 | 6.69 | 6.46 | 6.57 | 44109 | 288347 | -0.02 | -0.30% |
| 2009-10-15 | 6.56 | 6.63 | 6.48 | 6.59 | 47878 | 313624 | 0.04 | 0.61% |
| 2009-10-14 | 6.40 | 6.66 | 6.38 | 6.55 | 78932 | 517218 | 0.15 | 2.34% |
| 2009-10-13 | 6.35 | 6.48 | 6.31 | 6.40 | 35368 | 226486 | 0.01 | 0.16% |
| 2009-10-12 | 6.46 | 6.50 | 6.29 | 6.39 | 63693 | 406816 | -0.07 | -1.08% |
| 2009-10-09 | 6.34 | 6.53 | 6.28 | 6.46 | 83639 | 536781 | 0.14 | 2.21% |
| 2009-09-30 | 6.20 | 6.44 | 6.18 | 6.32 | 69931 | 442682 | 0.12 | 1.94% |
| 2009-09-29 | 6.59 | 6.59 | 6.18 | 6.20 | 129155 | 813648 | -0.31 | -4.76% |
| 2009-09-28 | 6.22 | 6.51 | 6.22 | 6.51 | 171443 | 1113714 | 0.31 | 5.00% |
| 2009-09-25 | 6.31 | 6.47 | 6.06 | 6.20 | 143454 | 903987 | -0.10 | -1.59% |
| 2009-09-24 | 6.05 | 6.35 | 5.97 | 6.30 | 223649 | 1413347 | 0.25 | 4.13% |
| 2009-09-23 | 6.18 | 6.28 | 5.95 | 6.05 | 53443 | 326030 | -0.19 | -3.04% |
| 2009-09-22 | 5.97 | 6.26 | 5.86 | 6.24 | 88217 | 538781 | 0.28 | 4.70% |
| 2009-09-21 | 5.98 | 5.99 | 5.79 | 5.96 | 38876 | 227997 | -0.03 | -0.50% |
| 2009-09-18 | 6.16 | 6.28 | 5.91 | 5.99 | 47534 | 292174 | -0.17 | -2.76% |
| 2009-09-17 | 6.10 | 6.26 | 6.10 | 6.16 | 54598 | 337488 | 0.01 | 0.16% |
| 2009-09-16 | 6.29 | 6.30 | 6.07 | 6.15 | 84600 | 520477 | -0.14 | -2.23% |
| 2009-09-15 | 6.21 | 6.38 | 6.13 | 6.29 | 50356 | 316986 | 0.09 | 1.45% |
| 2009-09-14 | 6.06 | 6.22 | 5.99 | 6.20 | 46600 | 285620 | 0.15 | 2.48% |
| 2009-09-11 | 5.88 | 6.10 | 5.80 | 6.05 | 52342 | 313507 | 0.17 | 2.89% |
| 2009-09-10 | 5.98 | 5.99 | 5.77 | 5.88 | 28328 | 166918 | -0.11 | -1.84% |
| 2009-09-09 | 5.97 | 6.09 | 5.90 | 5.99 | 51667 | 309393 | 0.07 | 1.18% |
| 2009-09-08 | 5.70 | 5.95 | 5.66 | 5.92 | 45189 | 265512 | 0.13 | 2.25% |
| 2009-09-07 | 5.89 | 5.95 | 5.74 | 5.79 | 46033 | 267759 | -0.07 | -1.20% |
| 2009-09-04 | 5.70 | 5.96 | 5.66 | 5.86 | 42438 | 246557 | 0.11 | 1.91% |
| 2009-09-03 | 5.40 | 5.75 | 5.40 | 5.75 | 52822 | 300437 | 0.27 | 4.93% |
| 2009-09-02 | 5.60 | 5.77 | 5.40 | 5.48 | 37492 | 207063 | -0.17 | -3.01% |
| 2009-09-01 | 5.94 | 5.94 | 5.64 | 5.65 | 60352 | 342401 | -0.29 | -4.88% |
| 2009-08-31 | 5.97 | 6.24 | 5.94 | 5.94 | 51903 | 310611 | -0.31 | -4.96% |
| 2009-08-28 | 6.40 | 6.43 | 6.21 | 6.25 | 61371 | 386795 | -0.07 | -1.11% |
| 2009-08-27 | 5.96 | 6.32 | 5.95 | 6.32 | 121567 | 765104 | 0.30 | 4.98% |
| 2009-08-26 | 5.82 | 6.10 | 5.77 | 6.02 | 44257 | 265969 | 0.15 | 2.56% |
| 2009-08-25 | 6.10 | 6.11 | 5.80 | 5.87 | 57823 | 341305 | -0.22 | -3.61% |
| 2009-08-24 | 5.92 | 6.18 | 5.92 | 6.09 | 52463 | 319380 | 0.16 | 2.70% |
| 2009-08-21 | 5.85 | 5.98 | 5.81 | 5.93 | 48045 | 283136 | -0.01 | -0.17% |
| 2009-08-20 | 5.90 | 6.02 | 5.71 | 5.94 | 84895 | 495716 | -0.07 | -1.17% |
| 2009-08-19 | 5.83 | 6.15 | 5.75 | 6.01 | 110051 | 669916 | 0.15 | 2.56% |
| 2009-08-17 | 6.22 | 6.22 | 5.86 | 5.86 | 85954 | 511230 | -0.31 | -5.02% |
| 2009-08-14 | 6.30 | 6.40 | 6.15 | 6.17 | 52466 | 327589 | -0.14 | -2.22% |
| 2009-08-13 | 6.38 | 6.55 | 6.23 | 6.31 | 60109 | 382004 | -0.08 | -1.25% |
| 2009-08-12 | 6.55 | 6.85 | 6.24 | 6.39 | 106887 | 697385 | -0.18 | -2.74% |
| 2009-08-11 | 6.62 | 6.85 | 6.43 | 6.57 | 130968 | 872907 | 0.05 | 0.77% |
| 2009-08-10 | 6.21 | 6.52 | 6.13 | 6.52 | 187322 | 1206455 | 0.31 | 4.99% |
| 2009-08-07 | 6.35 | 6.35 | 6.01 | 6.21 | 128999 | 792922 | -0.14 | -2.21% |
| 2009-08-06 | 6.20 | 6.40 | 6.18 | 6.35 | 80899 | 510309 | 0.09 | 1.44% |
| 2009-08-05 | 6.18 | 6.43 | 6.01 | 6.26 | 140100 | 880103 | 0.04 | 0.64% |
| 2009-08-04 | 6.49 | 6.49 | 6.19 | 6.22 | 195178 | 1219403 | -0.29 | -4.46% |
| 2009-08-03 | 7.10 | 7.12 | 6.44 | 6.51 | 398821 | 2688596 | -0.27 | -3.98% |
| 2009-07-31 | 6.78 | 6.78 | 6.63 | 6.78 | 112684 | 762784 | 0.32 | 4.95% |
| 2009-07-30 | 6.46 | 6.46 | 6.21 | 6.46 | 115249 | 743519 | 0.31 | 5.04% |
| N 2009-07-29 | 6.15 | 6.15 | 6.15 | 6.15 | 14064 | 86498 | 0.29 | 4.95% |
| 2009-06-26 | 5.75 | 5.86 | 5.59 | 5.86 | 218483 | 1274212 | 0.28 | 5.02% |
| 2009-06-25 | 5.35 | 5.58 | 5.33 | 5.58 | 89306 | 496567 | 0.27 | 5.08% |
| 2009-06-24 | 5.24 | 5.36 | 5.22 | 5.31 | 33520 | 178005 | 0.04 | 0.76% |
| 2009-06-23 | 5.15 | 5.33 | 5.15 | 5.27 | 46550 | 244205 | 0.06 | 1.15% |
| 2009-06-22 | 5.16 | 5.35 | 5.16 | 5.21 | 59252 | 310270 | -0.11 | -2.07% |
| 2009-06-19 | 5.41 | 5.45 | 5.28 | 5.32 | 76398 | 407210 | -0.12 | -2.21% |
| 2009-06-18 | 5.40 | 5.63 | 5.40 | 5.44 | 62232 | 341201 | 0.00 | 0.00% |
| 2009-06-17 | 5.40 | 5.51 | 5.32 | 5.44 | 56220 | 304461 | 0.00 | 0.00% |
| 2009-06-16 | 5.45 | 5.58 | 5.33 | 5.44 | 74434 | 403311 | -0.06 | -1.09% |
| 2009-06-15 | 5.53 | 5.73 | 5.40 | 5.50 | 108198 | 600570 | 0.00 | 0.00% |
| 2009-06-12 | 5.42 | 5.65 | 5.32 | 5.50 | 161747 | 890379 | 0.08 | 1.48% |
| 2009-06-11 | 5.27 | 5.51 | 5.21 | 5.42 | 160849 | 876513 | 0.17 | 3.24% |
| 2009-06-10 | 5.15 | 5.27 | 5.14 | 5.25 | 52709 | 273892 | 0.07 | 1.35% |
| 2009-06-09 | 5.36 | 5.36 | 5.08 | 5.18 | 118054 | 608531 | -0.17 | -3.18% |
| 2009-06-08 | 5.35 | 5.58 | 5.30 | 5.35 | 131797 | 714206 | 0.03 | 0.56% |
| 2009-06-05 | 5.10 | 5.32 | 5.02 | 5.32 | 178920 | 943447 | 0.25 | 4.93% |
| 2009-06-04 | 5.04 | 5.09 | 4.90 | 5.07 | 56006 | 279441 | 0.05 | 1.00% |
| 2009-06-03 | 4.95 | 5.14 | 4.91 | 5.02 | 66879 | 335218 | 0.05 | 1.01% |
| 2009-06-02 | 4.95 | 5.05 | 4.87 | 4.97 | 53279 | 264353 | -0.01 | -0.20% |
| 2009-06-01 | 5.13 | 5.13 | 4.87 | 4.98 | 112751 | 559804 | -0.15 | -2.92% |
