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 | 8.10 | 8.10 | 7.70 | 7.70 | 150440 | 1176780 | -0.40 | -4.94% |
| 2009-11-25 | 7.84 | 8.17 | 7.71 | 8.10 | 207045 | 1642931 | -0.02 | -0.25% |
| 2009-11-24 | 8.45 | 8.65 | 8.12 | 8.12 | 163430 | 1355730 | -0.43 | -5.03% |
| 2009-11-23 | 8.35 | 8.80 | 8.22 | 8.55 | 156869 | 1331389 | 0.14 | 1.67% |
| 2009-11-20 | 8.28 | 8.51 | 8.16 | 8.41 | 170602 | 1423230 | 0.30 | 3.70% |
| 2009-11-19 | 7.76 | 8.11 | 7.75 | 8.11 | 140412 | 1124192 | 0.39 | 5.05% |
| 2009-11-18 | 7.51 | 7.86 | 7.50 | 7.72 | 115313 | 891087 | 0.22 | 2.93% |
| 2009-11-17 | 7.36 | 7.59 | 7.23 | 7.50 | 130198 | 960134 | 0.21 | 2.88% |
| 2009-11-13 | 7.31 | 7.63 | 7.13 | 7.29 | 168907 | 1242951 | -0.01 | -0.14% |
| 2009-11-12 | 7.01 | 7.32 | 6.98 | 7.30 | 180655 | 1308679 | 0.33 | 4.74% |
| 2009-11-11 | 6.84 | 6.98 | 6.75 | 6.97 | 85642 | 586334 | 0.09 | 1.31% |
| 2009-11-10 | 6.90 | 6.97 | 6.83 | 6.88 | 78594 | 541741 | -0.02 | -0.29% |
| 2009-11-09 | 7.00 | 7.04 | 6.76 | 6.90 | 147066 | 1012634 | -0.06 | -0.86% |
| 2009-11-06 | 6.76 | 7.04 | 6.71 | 6.96 | 184258 | 1279775 | 0.26 | 3.88% |
| 2009-11-05 | 6.68 | 6.80 | 6.56 | 6.70 | 106819 | 713071 | 0.05 | 0.75% |
| 2009-11-04 | 6.75 | 6.75 | 6.51 | 6.65 | 128879 | 854348 | 0.10 | 1.53% |
| 2009-11-03 | 6.43 | 6.71 | 6.30 | 6.55 | 210670 | 1363998 | 0.15 | 2.34% |
| 2009-11-02 | 6.03 | 6.42 | 6.01 | 6.40 | 241281 | 1533842 | 0.29 | 4.75% |
| 2009-10-30 | 5.95 | 6.18 | 5.91 | 6.11 | 107280 | 652473 | 0.19 | 3.21% |
| 2009-10-29 | 5.85 | 6.05 | 5.79 | 5.92 | 77513 | 462958 | -0.01 | -0.17% |
| 2009-10-28 | 5.91 | 5.96 | 5.80 | 5.93 | 51500 | 302774 | 0.07 | 1.20% |
| 2009-10-27 | 6.14 | 6.20 | 5.83 | 5.86 | 88509 | 534821 | -0.28 | -4.56% |
| 2009-10-26 | 6.03 | 6.15 | 6.00 | 6.14 | 81758 | 498784 | 0.14 | 2.33% |
| 2009-10-23 | 5.94 | 6.02 | 5.90 | 6.00 | 57421 | 343653 | 0.06 | 1.01% |
| 2009-10-22 | 5.88 | 5.98 | 5.86 | 5.94 | 43234 | 256089 | 0.03 | 0.51% |
| 2009-10-21 | 5.96 | 5.99 | 5.89 | 5.91 | 46713 | 277582 | -0.08 | -1.34% |
| 2009-10-20 | 6.08 | 6.08 | 5.91 | 5.99 | 77741 | 464375 | -0.04 | -0.66% |
| 2009-10-19 | 5.99 | 6.07 | 5.96 | 6.03 | 60202 | 362539 | 0.04 | 0.67% |
| 2009-10-16 | 5.93 | 6.05 | 5.85 | 5.99 | 79283 | 472845 | 0.17 | 2.92% |
| 2009-10-15 | 5.90 | 5.93 | 5.75 | 5.82 | 52343 | 305550 | -0.07 | -1.19% |
| 2009-10-14 | 5.81 | 5.94 | 5.78 | 5.89 | 54653 | 321734 | 0.07 | 1.20% |
| 2009-10-13 | 5.71 | 5.83 | 5.67 | 5.82 | 49471 | 283645 | 0.07 | 1.22% |
| 2009-10-12 | 5.76 | 5.82 | 5.71 | 5.75 | 31175 | 179732 | 0.02 | 0.35% |
| 2009-10-09 | 5.66 | 5.78 | 5.58 | 5.73 | 44421 | 253624 | 0.16 | 2.87% |
| 2009-09-30 | 5.61 | 5.67 | 5.53 | 5.57 | 30937 | 172851 | 0.07 | 1.27% |
| 2009-09-29 | 5.65 | 5.73 | 5.40 | 5.50 | 54179 | 298678 | -0.16 | -2.83% |
| 2009-09-28 | 5.83 | 5.92 | 5.57 | 5.66 | 54335 | 313062 | -0.17 | -2.92% |
| 2009-09-25 | 5.83 | 5.92 | 5.77 | 5.83 | 36158 | 211848 | -0.02 | -0.34% |
| 2009-09-24 | 6.00 | 6.00 | 5.77 | 5.85 | 73278 | 432677 | 0.04 | 0.69% |
| N 2009-09-23 | 6.10 | 6.18 | 5.81 | 5.81 | 115267 | 681904 | -0.31 | -5.07% |
| 2009-09-22 | 6.19 | 6.40 | 6.10 | 6.12 | 101712 | 636176 | -0.05 | -0.81% |
| 2009-09-21 | 6.07 | 6.24 | 5.98 | 6.17 | 88847 | 543372 | 0.12 | 1.98% |
| 2009-09-18 | 6.17 | 6.38 | 5.98 | 6.05 | 133159 | 824402 | -0.10 | -1.63% |
| 2009-09-17 | 5.88 | 6.26 | 5.88 | 6.15 | 124879 | 766695 | 0.17 | 2.84% |
| 2009-09-16 | 5.75 | 6.06 | 5.60 | 5.98 | 147002 | 867392 | 0.20 | 3.46% |
| 2009-09-15 | 5.84 | 5.84 | 5.70 | 5.78 | 61995 | 357993 | -0.04 | -0.69% |
| 2009-09-14 | 5.88 | 5.89 | 5.75 | 5.82 | 80506 | 468625 | 0.01 | 0.17% |
| 2009-09-11 | 5.72 | 5.89 | 5.69 | 5.81 | 57241 | 331972 | 0.07 | 1.22% |
| 2009-09-10 | 5.81 | 5.90 | 5.70 | 5.74 | 54522 | 314221 | -0.13 | -2.21% |
| 2009-09-09 | 5.63 | 5.89 | 5.61 | 5.87 | 133701 | 772373 | 0.26 | 4.63% |
| 2009-09-08 | 5.65 | 5.67 | 5.50 | 5.61 | 72768 | 407274 | -0.10 | -1.75% |
| 2009-09-07 | 5.68 | 5.72 | 5.53 | 5.71 | 149639 | 850728 | 0.26 | 4.77% |
| 2009-09-03 | 5.24 | 5.48 | 5.15 | 5.45 | 72875 | 391145 | 0.23 | 4.41% |
| 2009-09-02 | 5.39 | 5.45 | 5.12 | 5.22 | 84946 | 442961 | -0.17 | -3.15% |
| 2009-09-01 | 5.51 | 5.68 | 5.38 | 5.39 | 57364 | 314822 | -0.15 | -2.71% |
| 2009-08-31 | 5.80 | 5.90 | 5.52 | 5.54 | 108260 | 617036 | -0.26 | -4.48% |
| 2009-08-28 | 5.69 | 5.87 | 5.62 | 5.80 | 114704 | 662388 | 0.06 | 1.04% |
| 2009-08-27 | 6.00 | 6.00 | 5.71 | 5.74 | 228233 | 1340021 | 0.03 | 0.53% |
| 2009-08-26 | 5.71 | 5.71 | 5.55 | 5.71 | 264707 | 1509999 | 0.27 | 4.96% |
| 2009-08-25 | 5.44 | 5.44 | 5.44 | 5.44 | 17434 | 94844 | 0.26 | 5.02% |
| N 2009-08-24 | 5.18 | 5.18 | 5.18 | 5.18 | 21264 | 110148 | 0.25 | 5.07% |
| 2009-08-21 | 4.83 | 4.99 | 4.79 | 4.93 | 55015 | 270082 | 0.10 | 2.07% |
| 2009-08-20 | 4.81 | 4.87 | 4.57 | 4.83 | 67616 | 321426 | 0.02 | 0.42% |
| 2009-08-19 | 5.05 | 5.07 | 4.78 | 4.81 | 41736 | 205759 | -0.19 | -3.80% |
| 2009-08-18 | 4.86 | 5.05 | 4.70 | 5.00 | 54649 | 269602 | 0.15 | 3.09% |
| N 2009-08-17 | 5.03 | 5.13 | 4.85 | 4.85 | 70397 | 348239 | -0.26 | -5.09% |
| 2009-08-14 | 5.15 | 5.39 | 5.05 | 5.11 | 74698 | 390079 | -0.02 | -0.39% |
| 2009-08-13 | 5.20 | 5.27 | 5.06 | 5.13 | 52555 | 270869 | -0.12 | -2.29% |
| 2009-08-12 | 5.50 | 5.51 | 5.25 | 5.25 | 66846 | 355410 | -0.28 | -5.06% |
| 2009-08-11 | 5.50 | 5.57 | 5.49 | 5.53 | 40244 | 222591 | 0.04 | 0.73% |
| 2009-08-10 | 5.51 | 5.55 | 5.43 | 5.49 | 53124 | 291410 | 0.00 | 0.00% |
| 2009-08-07 | 5.49 | 5.59 | 5.46 | 5.49 | 62309 | 344151 | -0.03 | -0.54% |
| 2009-08-06 | 5.63 | 5.64 | 5.49 | 5.52 | 71875 | 398544 | -0.14 | -2.47% |
| 2009-08-05 | 5.59 | 5.69 | 5.55 | 5.66 | 85584 | 481766 | 0.07 | 1.25% |
| 2009-08-04 | 5.61 | 5.64 | 5.49 | 5.59 | 83632 | 464756 | -0.08 | -1.41% |
| 2009-08-03 | 5.59 | 5.67 | 5.54 | 5.67 | 74209 | 415183 | 0.08 | 1.43% |
| 2009-07-31 | 5.48 | 5.59 | 5.45 | 5.59 | 52231 | 288818 | 0.12 | 2.19% |
| 2009-07-30 | 5.59 | 5.65 | 5.34 | 5.47 | 100649 | 551002 | -0.14 | -2.50% |
| 2009-07-29 | 5.86 | 5.97 | 5.61 | 5.61 | 103154 | 593418 | -0.30 | -5.08% |
| 2009-07-28 | 5.80 | 6.00 | 5.76 | 5.91 | 89343 | 526443 | 0.11 | 1.90% |
| 2009-07-27 | 5.77 | 5.83 | 5.73 | 5.80 | 62110 | 359797 | 0.03 | 0.52% |
| 2009-07-24 | 5.77 | 5.83 | 5.65 | 5.77 | 77819 | 446815 | 0.00 | 0.00% |
| 2009-07-23 | 5.83 | 5.87 | 5.72 | 5.77 | 63730 | 368091 | -0.02 | -0.34% |
| 2009-07-22 | 5.73 | 5.89 | 5.72 | 5.79 | 68474 | 395945 | 0.03 | 0.52% |
| 2009-07-21 | 5.96 | 5.96 | 5.75 | 5.76 | 89155 | 518259 | -0.15 | -2.54% |
| 2009-07-20 | 5.84 | 6.03 | 5.83 | 5.91 | 88402 | 522868 | 0.05 | 0.85% |
| 2009-07-17 | 5.94 | 5.97 | 5.76 | 5.86 | 108627 | 636284 | -0.12 | -2.01% |
| 2009-07-16 | 5.85 | 6.10 | 5.82 | 5.98 | 167005 | 993671 | 0.17 | 2.93% |
| 2009-07-15 | 5.86 | 5.93 | 5.75 | 5.81 | 101128 | 587654 | -0.05 | -0.85% |
| 2009-07-14 | 5.77 | 5.92 | 5.76 | 5.86 | 92081 | 537864 | 0.07 | 1.21% |
| 2009-07-13 | 5.68 | 6.00 | 5.67 | 5.79 | 133118 | 780557 | 0.06 | 1.05% |
| 2009-07-10 | 5.89 | 5.91 | 5.71 | 5.73 | 157378 | 912894 | -0.12 | -2.05% |
| 2009-07-09 | 5.62 | 5.85 | 5.57 | 5.85 | 127213 | 738986 | 0.28 | 5.03% |
| 2009-07-08 | 5.48 | 5.58 | 5.46 | 5.57 | 77013 | 426325 | 0.06 | 1.09% |
| 2009-07-07 | 5.45 | 5.60 | 5.39 | 5.51 | 72755 | 400064 | 0.06 | 1.10% |
| 2009-07-06 | 5.52 | 5.57 | 5.42 | 5.45 | 50321 | 275166 | -0.07 | -1.27% |
| 2009-07-03 | 5.41 | 5.63 | 5.35 | 5.52 | 102282 | 560457 | 0.09 | 1.66% |
| 2009-07-02 | 5.42 | 5.47 | 5.40 | 5.43 | 48794 | 265168 | 0.01 | 0.18% |
| 2009-07-01 | 5.40 | 5.45 | 5.34 | 5.42 | 62802 | 337773 | 0.00 | 0.00% |
| 2009-06-30 | 5.45 | 5.53 | 5.38 | 5.42 | 59678 | 325032 | 0.01 | 0.18% |
| 2009-06-29 | 5.49 | 5.49 | 5.40 | 5.41 | 66752 | 362690 | -0.05 | -0.92% |
| 2009-06-26 | 5.47 | 5.53 | 5.45 | 5.46 | 48858 | 267838 | -0.01 | -0.18% |
| 2009-06-25 | 5.54 | 5.58 | 5.43 | 5.47 | 63189 | 346157 | -0.07 | -1.26% |
| 2009-06-24 | 5.50 | 5.61 | 5.48 | 5.54 | 58438 | 323805 | 0.04 | 0.73% |
| 2009-06-23 | 5.47 | 5.59 | 5.42 | 5.50 | 61780 | 341328 | -0.03 | -0.54% |
| 2009-06-22 | 5.67 | 5.76 | 5.46 | 5.53 | 172590 | 959817 | -0.16 | -2.81% |
| 2009-06-19 | 5.80 | 5.85 | 5.60 | 5.69 | 205338 | 1188255 | 0.12 | 2.15% |
| 2009-06-17 | 5.40 | 5.70 | 5.38 | 5.57 | 100699 | 562178 | 0.12 | 2.20% |
| 2009-06-16 | 5.42 | 5.54 | 5.40 | 5.45 | 53310 | 291460 | -0.09 | -1.62% |
| 2009-06-15 | 5.56 | 5.66 | 5.36 | 5.54 | 85738 | 469670 | -0.02 | -0.36% |
| 2009-06-12 | 5.62 | 5.85 | 5.46 | 5.56 | 145848 | 829101 | -0.02 | -0.36% |
| 2009-06-11 | 5.47 | 5.65 | 5.45 | 5.58 | 105620 | 589660 | 0.05 | 0.90% |
| 2009-06-10 | 5.39 | 5.60 | 5.33 | 5.53 | 85955 | 470834 | 0.14 | 2.60% |
| 2009-06-09 | 5.45 | 5.45 | 5.25 | 5.39 | 78387 | 418596 | -0.06 | -1.10% |
| 2009-06-08 | 5.34 | 5.58 | 5.34 | 5.45 | 103072 | 565269 | 0.14 | 2.64% |
| 2009-06-05 | 5.32 | 5.39 | 5.29 | 5.31 | 71290 | 380398 | -0.02 | -0.38% |
| 2009-06-04 | 5.40 | 5.45 | 5.23 | 5.33 | 80337 | 428417 | -0.07 | -1.30% |
| 2009-06-03 | 5.43 | 5.53 | 5.37 | 5.40 | 71938 | 391732 | -0.04 | -0.73% |
| 2009-06-02 | 5.46 | 5.54 | 5.42 | 5.44 | 77864 | 425134 | -0.05 | -0.91% |
| 2009-06-01 | 5.56 | 5.65 | 5.43 | 5.49 | 107449 | 591974 | 0.00 | 0.00% |
| N 2009-05-27 | 5.55 | 5.70 | 5.45 | 5.49 | 180222 | 1002065 | 0.00 | 0.00% |
| 2009-05-26 | 5.20 | 5.49 | 5.17 | 5.49 | 156251 | 842544 | 0.26 | 4.97% |
