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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 7.30 | 7.59 | 7.04 | 7.06 | 314817 | 2317572 | -0.25 | -3.42% |
| 2009-11-23 | 7.17 | 7.35 | 7.10 | 7.31 | 215975 | 1558417 | 0.15 | 2.10% |
| 2009-11-20 | 7.23 | 7.34 | 7.08 | 7.16 | 144299 | 1040006 | -0.10 | -1.38% |
| 2009-11-19 | 7.23 | 7.29 | 7.10 | 7.26 | 123813 | 888836 | 0.03 | 0.41% |
| 2009-11-18 | 7.36 | 7.39 | 7.15 | 7.23 | 131248 | 948337 | -0.12 | -1.63% |
| 2009-11-17 | 7.45 | 7.49 | 7.31 | 7.35 | 114648 | 845606 | -0.08 | -1.08% |
| 2009-11-16 | 7.18 | 7.45 | 7.12 | 7.43 | 204253 | 1491491 | 0.25 | 3.48% |
| 2009-11-13 | 7.06 | 7.25 | 6.95 | 7.18 | 123328 | 876504 | 0.13 | 1.84% |
| 2009-11-12 | 7.03 | 7.26 | 7.02 | 7.05 | 133669 | 955046 | 0.02 | 0.28% |
| 2009-11-11 | 7.06 | 7.18 | 6.99 | 7.03 | 106651 | 753441 | -0.10 | -1.40% |
| 2009-11-10 | 7.00 | 7.18 | 6.86 | 7.13 | 143326 | 1007755 | 0.16 | 2.30% |
| 2009-11-09 | 6.95 | 7.09 | 6.78 | 6.97 | 156851 | 1084605 | -0.02 | -0.29% |
| 2009-11-06 | 7.10 | 7.27 | 6.97 | 6.99 | 189823 | 1348838 | -0.17 | -2.37% |
| 2009-11-05 | 7.08 | 7.28 | 6.98 | 7.16 | 141287 | 1012056 | 0.02 | 0.28% |
| 2009-11-04 | 7.28 | 7.55 | 7.08 | 7.14 | 276619 | 2013896 | -0.10 | -1.38% |
| 2009-11-03 | 7.00 | 7.28 | 6.90 | 7.24 | 248594 | 1751426 | 0.19 | 2.69% |
| 2009-11-02 | 6.60 | 7.10 | 6.48 | 7.05 | 304961 | 2097089 | 0.35 | 5.22% |
| 2009-10-30 | 6.50 | 6.93 | 6.50 | 6.70 | 330816 | 2239713 | 0.15 | 2.29% |
| 2009-10-29 | 6.41 | 6.85 | 6.35 | 6.55 | 297840 | 1975798 | 0.00 | 0.00% |
| 2009-10-28 | 6.26 | 6.63 | 6.25 | 6.55 | 184965 | 1196283 | 0.21 | 3.31% |
| 2009-10-27 | 6.54 | 6.58 | 6.33 | 6.34 | 170313 | 1096881 | -0.27 | -4.08% |
| 2009-10-26 | 6.35 | 6.66 | 6.28 | 6.61 | 254232 | 1652596 | 0.26 | 4.09% |
| 2009-10-23 | 6.34 | 6.50 | 6.29 | 6.35 | 162987 | 1040737 | 0.01 | 0.16% |
| 2009-10-22 | 6.28 | 6.45 | 6.21 | 6.34 | 165208 | 1046463 | 0.00 | 0.00% |
| 2009-10-21 | 6.60 | 6.65 | 6.31 | 6.34 | 394611 | 2552512 | -0.45 | -6.63% |
| 2009-10-20 | 6.40 | 6.96 | 6.30 | 6.79 | 523773 | 3469659 | 0.34 | 5.27% |
| 2009-10-19 | 6.55 | 6.55 | 6.32 | 6.45 | 392932 | 2527398 | 0.01 | 0.15% |
| 2009-10-16 | 6.35 | 6.48 | 6.20 | 6.44 | 415708 | 2639934 | 0.11 | 1.74% |
| 2009-10-15 | 6.44 | 6.53 | 6.23 | 6.33 | 415023 | 2639312 | -0.21 | -3.21% |
| 2009-10-14 | 6.30 | 6.60 | 6.18 | 6.54 | 797873 | 5083863 | 0.12 | 1.87% |
| 2009-10-13 | 6.00 | 6.42 | 5.94 | 6.42 | 964956 | 6116535 | 0.58 | 9.93% |
| 2009-10-12 | 5.33 | 5.84 | 5.30 | 5.84 | 137096 | 788076 | 0.53 | 9.98% |
| 2009-10-09 | 5.12 | 5.34 | 5.11 | 5.31 | 67791 | 358500 | 0.23 | 4.53% |
| 2009-09-30 | 5.21 | 5.31 | 5.01 | 5.08 | 59389 | 307751 | -0.13 | -2.50% |
| 2009-09-29 | 5.23 | 5.28 | 4.98 | 5.21 | 87424 | 448031 | -0.04 | -0.76% |
| 2009-09-28 | 5.64 | 5.64 | 5.12 | 5.25 | 101027 | 542503 | -0.26 | -4.72% |
| 2009-09-25 | 5.58 | 5.75 | 5.51 | 5.51 | 109345 | 613826 | -0.16 | -2.82% |
| 2009-09-24 | 5.33 | 5.69 | 5.33 | 5.67 | 170399 | 946991 | 0.30 | 5.59% |
| 2009-09-23 | 5.51 | 5.64 | 5.33 | 5.37 | 166111 | 907731 | -0.12 | -2.19% |
| 2009-09-22 | 5.95 | 5.98 | 5.47 | 5.49 | 328696 | 1873867 | -0.29 | -5.02% |
| 2009-09-21 | 5.20 | 5.78 | 5.20 | 5.78 | 322210 | 1796015 | 0.53 | 10.10% |
| N 2009-09-18 | 5.60 | 5.67 | 5.14 | 5.25 | 269535 | 1457353 | -0.35 | -6.25% |
| 2009-09-17 | 5.20 | 5.80 | 5.20 | 5.60 | 387312 | 2148600 | 0.26 | 4.87% |
| 2009-09-16 | 5.00 | 5.38 | 4.97 | 5.34 | 280788 | 1471514 | 0.31 | 6.16% |
| 2009-09-15 | 4.95 | 5.08 | 4.86 | 5.03 | 130262 | 647533 | 0.08 | 1.62% |
| 2009-09-14 | 4.83 | 4.96 | 4.80 | 4.95 | 99394 | 488057 | 0.13 | 2.70% |
| 2009-09-11 | 4.78 | 4.87 | 4.76 | 4.82 | 64194 | 310449 | 0.01 | 0.21% |
| 2009-09-10 | 4.78 | 4.90 | 4.72 | 4.81 | 67767 | 325593 | 0.04 | 0.84% |
| 2009-09-09 | 4.79 | 4.82 | 4.72 | 4.77 | 68527 | 326069 | -0.03 | -0.62% |
| 2009-09-08 | 4.85 | 4.87 | 4.64 | 4.80 | 83534 | 400743 | -0.04 | -0.83% |
| 2009-09-07 | 4.70 | 4.89 | 4.68 | 4.84 | 156882 | 755168 | 0.16 | 3.42% |
| 2009-09-04 | 4.58 | 4.70 | 4.49 | 4.68 | 87358 | 402323 | 0.06 | 1.30% |
| 2009-09-03 | 4.32 | 4.68 | 4.27 | 4.62 | 107983 | 487086 | 0.29 | 6.70% |
| 2009-09-02 | 4.31 | 4.41 | 4.25 | 4.33 | 51346 | 222418 | 0.00 | 0.00% |
| 2009-09-01 | 4.25 | 4.38 | 4.24 | 4.33 | 74143 | 320047 | 0.10 | 2.36% |
| 2009-08-31 | 4.56 | 4.62 | 4.18 | 4.23 | 110086 | 475426 | -0.36 | -7.84% |
| 2009-08-28 | 4.85 | 4.90 | 4.50 | 4.59 | 129785 | 607625 | -0.31 | -6.33% |
| 2009-08-27 | 4.87 | 5.09 | 4.81 | 4.90 | 227717 | 1127176 | -0.02 | -0.41% |
| 2009-08-26 | 4.70 | 5.13 | 4.68 | 4.92 | 226778 | 1114823 | 0.15 | 3.15% |
| 2009-08-25 | 4.58 | 4.86 | 4.46 | 4.77 | 188287 | 875479 | 0.11 | 2.36% |
| 2009-08-24 | 4.48 | 4.79 | 4.43 | 4.66 | 159419 | 740627 | 0.14 | 3.10% |
| N 2009-08-21 | 4.44 | 4.58 | 4.42 | 4.52 | 119759 | 538364 | 0.13 | 2.96% |
| N 2009-08-20 | 4.18 | 4.48 | 4.17 | 4.39 | 74036 | 318227 | 0.22 | 5.28% |
| 2009-08-19 | 4.44 | 4.51 | 4.13 | 4.17 | 80776 | 351944 | -0.22 | -5.01% |
| 2009-08-18 | 4.29 | 4.45 | 4.24 | 4.39 | 66498 | 291224 | 0.07 | 1.62% |
| 2009-08-17 | 4.58 | 4.60 | 4.28 | 4.32 | 110132 | 485360 | -0.30 | -6.49% |
| 2009-08-14 | 5.04 | 5.04 | 4.60 | 4.62 | 101032 | 488034 | -0.43 | -8.52% |
| 2009-08-13 | 5.01 | 5.06 | 4.89 | 5.05 | 78640 | 392153 | 0.06 | 1.20% |
| 2009-08-12 | 5.28 | 5.30 | 4.98 | 4.99 | 124136 | 633590 | -0.33 | -6.20% |
| 2009-08-11 | 5.31 | 5.34 | 5.22 | 5.32 | 90310 | 476566 | 0.02 | 0.38% |
| 2009-08-10 | 5.35 | 5.37 | 5.18 | 5.30 | 97543 | 514350 | 0.03 | 0.57% |
| 2009-08-07 | 5.50 | 5.56 | 5.23 | 5.27 | 154803 | 834124 | -0.23 | -4.18% |
| 2009-08-06 | 5.55 | 5.64 | 5.41 | 5.50 | 160543 | 888217 | -0.11 | -1.96% |
| 2009-08-05 | 5.70 | 5.84 | 5.54 | 5.61 | 230035 | 1308020 | -0.13 | -2.27% |
| 2009-08-04 | 5.74 | 5.85 | 5.51 | 5.74 | 230905 | 1310383 | 0.00 | 0.00% |
| 2009-08-03 | 5.57 | 5.88 | 5.48 | 5.74 | 463656 | 2630648 | 0.07 | 1.24% |
| 2009-07-31 | 5.16 | 5.68 | 5.13 | 5.67 | 427598 | 2349782 | 0.52 | 10.10% |
| 2009-07-30 | 5.08 | 5.20 | 5.00 | 5.15 | 109935 | 561088 | 0.08 | 1.58% |
| 2009-07-29 | 5.45 | 5.48 | 4.98 | 5.07 | 201239 | 1063704 | -0.45 | -8.15% |
| 2009-07-28 | 5.38 | 5.57 | 5.37 | 5.52 | 395975 | 2162085 | 0.18 | 3.37% |
| 2009-07-27 | 5.17 | 5.35 | 5.16 | 5.34 | 130988 | 687351 | 0.18 | 3.49% |
| 2009-07-24 | 5.31 | 5.32 | 5.10 | 5.16 | 133407 | 694218 | -0.14 | -2.64% |
| 2009-07-23 | 5.30 | 5.32 | 5.22 | 5.30 | 100317 | 528118 | 0.01 | 0.19% |
| 2009-07-22 | 5.25 | 5.35 | 5.20 | 5.29 | 103713 | 546652 | 0.04 | 0.76% |
| 2009-07-21 | 5.46 | 5.46 | 5.23 | 5.25 | 157170 | 839082 | -0.23 | -4.20% |
| 2009-07-20 | 5.45 | 5.56 | 5.44 | 5.48 | 301772 | 1657381 | 0.04 | 0.73% |
| 2009-07-17 | 5.30 | 5.45 | 5.25 | 5.44 | 169089 | 905143 | 0.12 | 2.26% |
| N 2009-07-16 | 5.40 | 5.48 | 5.31 | 5.32 | 233455 | 1260029 | -0.13 | -2.38% |
| N 2009-07-15 | 5.34 | 5.48 | 5.31 | 5.45 | 237812 | 1277708 | 0.13 | 2.44% |
| 2009-07-14 | 5.28 | 5.34 | 5.28 | 5.32 | 126023 | 668916 | 0.04 | 0.76% |
| 2009-07-13 | 5.21 | 5.36 | 5.20 | 5.28 | 130535 | 689907 | 0.04 | 0.76% |
| 2009-07-10 | 5.27 | 5.32 | 5.23 | 5.24 | 138713 | 730234 | -0.10 | -1.87% |
| 2009-07-09 | 5.16 | 5.36 | 5.11 | 5.34 | 172561 | 899733 | 0.17 | 3.29% |
| 2009-07-08 | 5.15 | 5.19 | 5.12 | 5.17 | 77143 | 397431 | -0.01 | -0.19% |
| 2009-07-07 | 5.11 | 5.23 | 5.08 | 5.18 | 119022 | 613555 | 0.04 | 0.78% |
| 2009-07-06 | 5.18 | 5.24 | 5.10 | 5.14 | 129930 | 666688 | -0.09 | -1.72% |
| 2009-07-03 | 5.19 | 5.31 | 5.12 | 5.23 | 216429 | 1123605 | -0.09 | -1.69% |
| 2009-07-02 | 5.41 | 5.60 | 5.28 | 5.32 | 594502 | 3235516 | 0.11 | 2.11% |
| 2009-07-01 | 5.03 | 5.24 | 4.96 | 5.21 | 249196 | 1278286 | 0.21 | 4.20% |
| 2009-06-30 | 5.06 | 5.07 | 5.00 | 5.00 | 67961 | 341666 | -0.04 | -0.79% |
| 2009-06-29 | 5.03 | 5.11 | 5.01 | 5.04 | 66492 | 335557 | -0.03 | -0.59% |
| 2009-06-26 | 5.02 | 5.13 | 5.02 | 5.07 | 110393 | 561603 | 0.03 | 0.59% |
| 2009-06-25 | 5.09 | 5.12 | 5.02 | 5.04 | 58470 | 295629 | -0.05 | -0.98% |
| 2009-06-24 | 5.03 | 5.14 | 4.99 | 5.09 | 107707 | 548640 | 0.08 | 1.60% |
| 2009-06-23 | 4.99 | 5.07 | 4.95 | 5.01 | 73608 | 368121 | -0.01 | -0.20% |
| 2009-06-22 | 5.10 | 5.12 | 4.99 | 5.02 | 97576 | 492461 | -0.06 | -1.18% |
| 2009-06-19 | 5.10 | 5.13 | 5.02 | 5.08 | 85438 | 434638 | -0.04 | -0.78% |
| N 2009-06-18 | 5.08 | 5.13 | 5.01 | 5.12 | 98409 | 498244 | 0.07 | 1.39% |
| N 2009-06-17 | 5.02 | 5.06 | 4.96 | 5.05 | 58181 | 291574 | 0.03 | 0.60% |
| 2009-06-16 | 5.01 | 5.02 | 4.95 | 5.02 | 47233 | 235190 | 0.00 | 0.00% |
| 2009-06-15 | 4.96 | 5.03 | 4.95 | 5.02 | 50570 | 252465 | 0.07 | 1.41% |
| 2009-06-12 | 5.10 | 5.13 | 4.90 | 4.95 | 117189 | 586794 | -0.18 | -3.51% |
| 2009-06-11 | 5.22 | 5.28 | 5.11 | 5.13 | 152501 | 795698 | -0.09 | -1.72% |
| 2009-06-10 | 5.09 | 5.23 | 5.06 | 5.22 | 138302 | 709978 | 0.13 | 2.55% |
| 2009-06-09 | 5.01 | 5.09 | 4.95 | 5.09 | 99162 | 498026 | 0.01 | 0.20% |
| N 2009-06-08 | 5.18 | 5.18 | 5.05 | 5.08 | 76925 | 393397 | -0.11 | -2.12% |
| 2009-06-05 | 5.18 | 5.26 | 5.12 | 5.19 | 85929 | 446490 | 0.01 | 0.19% |
| 2009-06-04 | 5.20 | 5.21 | 5.08 | 5.18 | 109662 | 563394 | -0.04 | -0.77% |
| 2009-06-03 | 5.25 | 5.25 | 5.10 | 5.22 | 139562 | 722332 | -0.03 | -0.57% |
| 2009-06-02 | 5.36 | 5.37 | 5.22 | 5.25 | 138345 | 727857 | -0.10 | -1.87% |
| N 2009-06-01 | 5.38 | 5.41 | 5.30 | 5.35 | 196762 | 1052349 | 0.02 | 0.38% |
| 2009-05-27 | 5.18 | 5.37 | 5.16 | 5.33 | 188659 | 996129 | 0.17 | 3.29% |
| 2009-05-26 | 5.10 | 5.29 | 5.08 | 5.16 | 107000 | 556686 | 0.03 | 0.58% |
| 2009-05-25 | 5.02 | 5.14 | 4.92 | 5.13 | 81696 | 409802 | 0.03 | 0.59% |
