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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 6.85 | 7.56 | 6.75 | 7.56 | 1031680 | 7716933 | 0.69 | 10.04% |
| 2009-11-25 | 6.68 | 6.91 | 6.58 | 6.87 | 215799 | 1455962 | 0.13 | 1.93% |
| 2009-11-24 | 7.33 | 7.38 | 6.61 | 6.74 | 347853 | 2450379 | -0.57 | -7.80% |
| 2009-11-23 | 7.10 | 7.34 | 7.06 | 7.31 | 292966 | 2115392 | 0.23 | 3.25% |
| 2009-11-20 | 6.98 | 7.20 | 6.91 | 7.08 | 273949 | 1945814 | 0.04 | 0.57% |
| 2009-11-19 | 6.88 | 7.10 | 6.80 | 7.04 | 245318 | 1700154 | 0.17 | 2.48% |
| 2009-11-18 | 6.90 | 7.00 | 6.80 | 6.87 | 231553 | 1592060 | -0.13 | -1.86% |
| 2009-11-17 | 7.19 | 7.40 | 6.96 | 7.00 | 474175 | 3384354 | 0.12 | 1.74% |
| 2009-11-13 | 6.69 | 6.94 | 6.65 | 6.88 | 277977 | 1898860 | 0.18 | 2.69% |
| 2009-11-12 | 6.69 | 6.90 | 6.65 | 6.70 | 202400 | 1370540 | 0.02 | 0.30% |
| 2009-11-11 | 6.80 | 6.80 | 6.62 | 6.68 | 157099 | 1051504 | -0.16 | -2.34% |
| 2009-11-10 | 6.72 | 6.95 | 6.65 | 6.84 | 278234 | 1891013 | 0.15 | 2.24% |
| 2009-11-09 | 6.61 | 6.72 | 6.52 | 6.69 | 181113 | 1201388 | 0.07 | 1.06% |
| 2009-11-06 | 6.80 | 6.83 | 6.58 | 6.62 | 308689 | 2059772 | -0.14 | -2.07% |
| 2009-11-04 | 6.90 | 6.95 | 6.73 | 6.76 | 309753 | 2111976 | -0.24 | -3.43% |
| 2009-11-03 | 6.72 | 7.15 | 6.68 | 7.00 | 548549 | 3768166 | 0.18 | 2.64% |
| 2009-11-02 | 6.46 | 6.91 | 6.28 | 6.82 | 463615 | 3076279 | 0.23 | 3.49% |
| 2009-10-30 | 6.56 | 6.74 | 6.45 | 6.59 | 389945 | 2570142 | 0.13 | 2.01% |
| 2009-10-29 | 6.50 | 6.72 | 6.37 | 6.46 | 322269 | 2102942 | -0.16 | -2.42% |
| 2009-10-28 | 6.75 | 6.88 | 6.50 | 6.62 | 365461 | 2418238 | -0.21 | -3.08% |
| 2009-10-27 | 6.70 | 6.92 | 6.59 | 6.83 | 569964 | 3871548 | 0.02 | 0.29% |
| 2009-10-26 | 7.48 | 7.57 | 6.72 | 6.81 | 1011605 | 7145389 | -0.33 | -4.62% |
| 2009-10-23 | 7.14 | 7.14 | 6.75 | 7.14 | 188410 | 1338422 | 0.65 | 10.02% |
| 2009-10-22 | 6.07 | 6.49 | 6.00 | 6.49 | 575497 | 3625381 | 0.59 | 10.00% |
| 2009-10-21 | 5.90 | 5.90 | 5.71 | 5.90 | 415358 | 2430983 | 0.54 | 10.07% |
| 2009-10-20 | 5.28 | 5.37 | 5.20 | 5.36 | 99988 | 528803 | 0.09 | 1.71% |
| 2009-10-19 | 5.15 | 5.28 | 5.08 | 5.27 | 78276 | 408610 | 0.13 | 2.53% |
| 2009-10-16 | 5.16 | 5.19 | 5.00 | 5.14 | 49568 | 251778 | -0.02 | -0.39% |
| 2009-10-15 | 5.15 | 5.21 | 5.10 | 5.16 | 49790 | 257328 | 0.03 | 0.58% |
| 2009-10-14 | 5.09 | 5.18 | 5.04 | 5.13 | 70556 | 362226 | 0.05 | 0.98% |
| 2009-10-13 | 4.94 | 5.09 | 4.90 | 5.08 | 48092 | 240541 | 0.13 | 2.63% |
| 2009-10-12 | 5.00 | 5.03 | 4.93 | 4.95 | 32793 | 163351 | -0.02 | -0.40% |
| 2009-10-09 | 4.82 | 4.98 | 4.79 | 4.97 | 38257 | 187865 | 0.22 | 4.63% |
| 2009-09-30 | 4.78 | 4.84 | 4.74 | 4.75 | 25221 | 120726 | 0.01 | 0.21% |
| 2009-09-29 | 4.89 | 4.94 | 4.64 | 4.74 | 39439 | 187754 | -0.16 | -3.27% |
| 2009-09-28 | 5.06 | 5.15 | 4.88 | 4.90 | 37883 | 191365 | -0.11 | -2.20% |
| 2009-09-25 | 5.04 | 5.10 | 4.88 | 5.01 | 45305 | 226220 | -0.03 | -0.59% |
| 2009-09-24 | 5.07 | 5.12 | 4.87 | 5.04 | 57369 | 287538 | -0.03 | -0.59% |
| 2009-09-23 | 5.20 | 5.28 | 5.05 | 5.07 | 58577 | 301446 | -0.15 | -2.87% |
| 2009-09-22 | 5.40 | 5.44 | 5.21 | 5.22 | 65712 | 349548 | -0.21 | -3.87% |
| 2009-09-21 | 5.35 | 5.44 | 5.13 | 5.43 | 91964 | 485378 | -0.01 | -0.18% |
| 2009-09-18 | 5.81 | 5.81 | 5.38 | 5.44 | 283370 | 1595029 | -0.22 | -3.89% |
| N 2009-09-17 | 5.44 | 5.73 | 5.38 | 5.66 | 236407 | 1318325 | 0.13 | 2.35% |
| 2009-09-16 | 5.23 | 5.59 | 5.09 | 5.53 | 168930 | 893091 | 0.27 | 5.13% |
| 2009-09-15 | 5.29 | 5.29 | 5.16 | 5.26 | 89198 | 466949 | 0.00 | 0.00% |
| 2009-09-14 | 5.19 | 5.30 | 5.13 | 5.26 | 108391 | 565420 | 0.12 | 2.33% |
| 2009-09-11 | 5.11 | 5.15 | 5.03 | 5.14 | 86278 | 440481 | 0.08 | 1.58% |
| 2009-09-10 | 5.04 | 5.16 | 5.01 | 5.06 | 79144 | 402644 | 0.01 | 0.20% |
| 2009-09-09 | 5.10 | 5.10 | 4.99 | 5.05 | 70115 | 352644 | -0.06 | -1.17% |
| 2009-09-08 | 4.91 | 5.11 | 4.90 | 5.11 | 90043 | 452750 | 0.13 | 2.61% |
| 2009-09-07 | 5.02 | 5.06 | 4.91 | 4.98 | 80474 | 402284 | -0.02 | -0.40% |
| 2009-09-04 | 4.94 | 5.05 | 4.85 | 5.00 | 78709 | 389821 | 0.03 | 0.60% |
| 2009-09-03 | 4.64 | 4.98 | 4.62 | 4.97 | 102293 | 494699 | 0.30 | 6.42% |
| 2009-09-02 | 4.60 | 4.72 | 4.54 | 4.67 | 42842 | 198203 | 0.01 | 0.21% |
| 2009-09-01 | 4.58 | 4.78 | 4.58 | 4.66 | 72558 | 340548 | 0.10 | 2.19% |
| 2009-08-31 | 4.89 | 4.89 | 4.55 | 4.56 | 96198 | 453283 | -0.50 | -9.88% |
| N 2009-08-28 | 5.19 | 5.25 | 4.98 | 5.06 | 120628 | 613302 | -0.24 | -4.53% |
| 2009-08-27 | 5.30 | 5.55 | 5.19 | 5.30 | 301376 | 1615071 | 0.18 | 3.52% |
| 2009-08-26 | 4.66 | 5.12 | 4.62 | 5.12 | 117488 | 591640 | 0.47 | 10.11% |
| N 2009-08-25 | 4.89 | 4.89 | 4.56 | 4.65 | 77556 | 364595 | -0.25 | -5.10% |
| N 2009-08-24 | 4.65 | 4.91 | 4.65 | 4.90 | 83131 | 399961 | 0.22 | 4.70% |
| 2009-08-21 | 4.58 | 4.69 | 4.52 | 4.68 | 58679 | 271453 | 0.08 | 1.74% |
| 2009-08-20 | 4.42 | 4.63 | 4.41 | 4.60 | 59033 | 266828 | 0.20 | 4.54% |
| 2009-08-19 | 4.72 | 4.72 | 4.36 | 4.40 | 54595 | 248915 | -0.32 | -6.78% |
| 2009-08-18 | 4.46 | 4.76 | 4.46 | 4.72 | 66226 | 308598 | 0.13 | 2.83% |
| 2009-08-17 | 5.00 | 5.03 | 4.55 | 4.59 | 85576 | 410567 | -0.47 | -9.29% |
| 2009-08-14 | 5.48 | 5.52 | 5.05 | 5.06 | 68586 | 361189 | -0.41 | -7.50% |
| 2009-08-13 | 5.49 | 5.55 | 5.37 | 5.47 | 52234 | 284317 | -0.01 | -0.18% |
| 2009-08-12 | 5.86 | 5.86 | 5.46 | 5.48 | 72364 | 408059 | -0.38 | -6.49% |
| 2009-08-11 | 5.86 | 5.88 | 5.79 | 5.86 | 37575 | 219525 | 0.02 | 0.34% |
| 2009-08-10 | 5.74 | 5.85 | 5.72 | 5.84 | 73016 | 422262 | 0.13 | 2.28% |
| 2009-08-07 | 5.89 | 5.95 | 5.69 | 5.71 | 79942 | 465198 | -0.21 | -3.55% |
| 2009-08-06 | 5.98 | 6.05 | 5.78 | 5.92 | 105480 | 623122 | -0.13 | -2.15% |
| 2009-08-05 | 6.25 | 6.25 | 5.90 | 6.05 | 108622 | 658676 | 0.01 | 0.17% |
| 2009-08-04 | 6.09 | 6.09 | 5.88 | 6.04 | 98905 | 592367 | -0.05 | -0.82% |
| 2009-08-03 | 5.96 | 6.14 | 5.86 | 6.09 | 117726 | 706622 | 0.17 | 2.87% |
| 2009-07-31 | 5.83 | 5.96 | 5.76 | 5.92 | 100635 | 591538 | 0.10 | 1.72% |
| 2009-07-30 | 5.75 | 5.95 | 5.57 | 5.82 | 116585 | 670693 | 0.08 | 1.39% |
| 2009-07-29 | 6.30 | 6.30 | 5.68 | 5.74 | 179690 | 1084533 | -0.56 | -8.89% |
| 2009-07-28 | 6.37 | 6.38 | 6.19 | 6.30 | 127821 | 801070 | -0.07 | -1.10% |
| 2009-07-27 | 6.16 | 6.43 | 6.16 | 6.37 | 173279 | 1092016 | 0.10 | 1.59% |
| N 2009-07-24 | 6.50 | 6.72 | 6.17 | 6.27 | 276489 | 1771683 | 0.12 | 1.95% |
| 2009-07-23 | 6.09 | 6.21 | 6.02 | 6.15 | 110866 | 679523 | 0.07 | 1.15% |
| 2009-07-22 | 6.01 | 6.15 | 5.98 | 6.08 | 104385 | 632612 | 0.03 | 0.50% |
| 2009-07-21 | 6.29 | 6.29 | 6.00 | 6.05 | 151013 | 926952 | -0.23 | -3.66% |
| 2009-07-20 | 6.23 | 6.29 | 6.20 | 6.28 | 141103 | 881282 | 0.00 | 0.00% |
| 2009-07-17 | 6.26 | 6.31 | 6.19 | 6.28 | 123357 | 770044 | 0.07 | 1.13% |
| 2009-07-16 | 6.38 | 6.40 | 6.16 | 6.21 | 222070 | 1393321 | -0.21 | -3.27% |
| 2009-07-15 | 6.16 | 6.69 | 6.10 | 6.42 | 507340 | 3263595 | 0.34 | 5.59% |
| 2009-07-14 | 5.90 | 6.12 | 5.86 | 6.08 | 233206 | 1401251 | 0.19 | 3.23% |
| 2009-07-13 | 5.85 | 5.93 | 5.81 | 5.89 | 124946 | 735108 | -0.02 | -0.34% |
| 2009-07-10 | 5.93 | 6.06 | 5.85 | 5.91 | 147443 | 879560 | -0.01 | -0.17% |
| 2009-07-09 | 5.94 | 5.96 | 5.80 | 5.92 | 150586 | 885623 | 0.00 | 0.00% |
| 2009-07-08 | 5.77 | 5.95 | 5.73 | 5.92 | 124191 | 728642 | 0.12 | 2.07% |
| 2009-07-07 | 6.02 | 6.02 | 5.76 | 5.80 | 150884 | 883652 | -0.16 | -2.69% |
| 2009-07-06 | 5.96 | 6.16 | 5.90 | 5.96 | 345586 | 2080479 | 0.20 | 3.47% |
| 2009-07-03 | 5.54 | 5.84 | 5.46 | 5.76 | 222316 | 1270477 | 0.22 | 3.97% |
| 2009-07-02 | 5.58 | 5.63 | 5.45 | 5.54 | 117063 | 646761 | 0.01 | 0.18% |
| 2009-07-01 | 5.49 | 5.65 | 5.42 | 5.53 | 102107 | 567107 | 0.06 | 1.10% |
| 2009-06-30 | 5.50 | 5.58 | 5.41 | 5.47 | 138170 | 756088 | -0.15 | -2.67% |
| 2009-06-29 | 6.17 | 6.17 | 5.60 | 5.62 | 263934 | 1542350 | 0.00 | 0.00% |
| 2009-06-24 | 5.61 | 5.75 | 5.55 | 5.62 | 91368 | 516430 | 0.00 | 0.00% |
| N 2009-06-23 | 5.54 | 5.69 | 5.51 | 5.62 | 71828 | 402139 | -0.02 | -0.35% |
| 2009-06-22 | 5.71 | 5.89 | 5.60 | 5.64 | 107758 | 619418 | -0.01 | -0.18% |
| N 2009-06-19 | 5.58 | 5.67 | 5.54 | 5.65 | 94515 | 531602 | 0.07 | 1.25% |
| 2009-06-18 | 5.65 | 5.66 | 5.52 | 5.58 | 88115 | 491970 | -0.07 | -1.24% |
| 2009-06-17 | 5.48 | 5.68 | 5.45 | 5.65 | 110606 | 617436 | 0.19 | 3.48% |
| 2009-06-16 | 5.49 | 5.50 | 5.40 | 5.46 | 65641 | 357671 | -0.07 | -1.27% |
| 2009-06-15 | 5.41 | 5.54 | 5.40 | 5.53 | 83405 | 456681 | 0.05 | 0.91% |
| 2009-06-12 | 5.67 | 5.74 | 5.36 | 5.48 | 136166 | 754676 | -0.19 | -3.35% |
| 2009-06-11 | 5.80 | 5.88 | 5.66 | 5.67 | 150971 | 863845 | -0.17 | -2.91% |
| 2009-06-10 | 5.74 | 6.07 | 5.62 | 5.84 | 247045 | 1454751 | 0.11 | 1.92% |
| 2009-06-09 | 5.95 | 5.98 | 5.56 | 5.73 | 258047 | 1478692 | -0.20 | -3.37% |
| 2009-06-08 | 6.10 | 6.34 | 5.81 | 5.93 | 572783 | 3465870 | 0.15 | 2.60% |
| N 2009-06-05 | 5.78 | 5.78 | 5.78 | 5.78 | 70677 | 408517 | 0.53 | 10.10% |
| N 2009-06-04 | 5.35 | 5.39 | 5.18 | 5.25 | 107582 | 566690 | -0.12 | -2.23% |
| 2009-06-03 | 5.33 | 5.42 | 5.26 | 5.37 | 106246 | 569043 | 0.05 | 0.94% |
| 2009-06-02 | 5.30 | 5.46 | 5.26 | 5.32 | 117892 | 632923 | -0.04 | -0.75% |
| 2009-06-01 | 5.42 | 5.55 | 5.33 | 5.36 | 189350 | 1027947 | 0.02 | 0.38% |
| 2009-05-27 | 5.17 | 5.35 | 5.13 | 5.34 | 202353 | 1070562 | 0.19 | 3.69% |
| N 2009-05-26 | 5.15 | 5.30 | 5.15 | 5.15 | 140561 | 732217 | -0.06 | -1.15% |
