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 | 7.28 | 7.28 | 6.55 | 6.57 | 261158 | 1802435 | -0.61 | -8.50% |
| 2009-11-23 | 7.02 | 7.23 | 7.00 | 7.18 | 140581 | 1003650 | 0.16 | 2.28% |
| 2009-11-20 | 6.95 | 7.14 | 6.88 | 7.02 | 178652 | 1260914 | 0.03 | 0.43% |
| 2009-11-19 | 6.75 | 7.05 | 6.73 | 6.99 | 214090 | 1480495 | 0.27 | 4.02% |
| 2009-11-18 | 6.78 | 6.88 | 6.67 | 6.72 | 138980 | 939349 | -0.04 | -0.59% |
| 2009-11-17 | 6.75 | 6.93 | 6.64 | 6.76 | 163594 | 1110002 | -0.03 | -0.44% |
| 2009-11-16 | 6.48 | 6.82 | 6.48 | 6.79 | 284517 | 1897672 | 0.33 | 5.11% |
| 2009-11-13 | 6.42 | 6.49 | 6.29 | 6.46 | 130864 | 835236 | 0.00 | 0.00% |
| 2009-11-12 | 6.40 | 6.59 | 6.37 | 6.46 | 167583 | 1087472 | 0.06 | 0.94% |
| 2009-11-11 | 6.33 | 6.42 | 6.30 | 6.40 | 96813 | 616159 | 0.03 | 0.47% |
| 2009-11-10 | 6.51 | 6.55 | 6.34 | 6.37 | 130288 | 835180 | -0.13 | -2.00% |
| 2009-11-09 | 6.36 | 6.52 | 6.29 | 6.50 | 135645 | 868460 | 0.14 | 2.20% |
| 2009-11-06 | 6.49 | 6.54 | 6.33 | 6.36 | 167915 | 1079960 | 0.00 | 0.00% |
| 2009-11-05 | 6.29 | 6.40 | 6.22 | 6.36 | 134220 | 848854 | 0.05 | 0.79% |
| 2009-11-04 | 6.26 | 6.48 | 6.21 | 6.31 | 179933 | 1141271 | 0.05 | 0.80% |
| 2009-11-03 | 6.08 | 6.35 | 6.05 | 6.26 | 211485 | 1317540 | 0.16 | 2.62% |
| 2009-11-02 | 5.81 | 6.11 | 5.77 | 6.10 | 123589 | 740619 | 0.12 | 2.01% |
| 2009-10-30 | 6.06 | 6.15 | 5.97 | 5.98 | 152993 | 932046 | -0.10 | -1.65% |
| 2009-10-28 | 5.94 | 6.09 | 5.88 | 6.08 | 105525 | 631311 | 0.20 | 3.40% |
| 2009-10-27 | 5.92 | 6.00 | 5.83 | 5.88 | 84438 | 499415 | -0.09 | -1.51% |
| 2009-10-26 | 6.09 | 6.11 | 5.96 | 5.97 | 101676 | 610319 | -0.14 | -2.29% |
| 2009-10-23 | 6.05 | 6.25 | 6.01 | 6.11 | 133170 | 818071 | 0.06 | 0.99% |
| 2009-10-22 | 6.00 | 6.14 | 5.94 | 6.05 | 113758 | 686856 | 0.01 | 0.17% |
| 2009-10-21 | 6.10 | 6.31 | 6.03 | 6.04 | 220045 | 1356754 | -0.10 | -1.63% |
| 2009-10-20 | 6.10 | 6.24 | 6.09 | 6.14 | 239408 | 1468114 | 0.04 | 0.66% |
| 2009-10-19 | 5.77 | 6.13 | 5.71 | 6.10 | 150193 | 895691 | 0.31 | 5.35% |
| 2009-10-16 | 5.83 | 5.83 | 5.62 | 5.79 | 73395 | 420358 | -0.04 | -0.69% |
| 2009-10-15 | 5.71 | 5.85 | 5.67 | 5.83 | 103042 | 596505 | 0.13 | 2.28% |
| 2009-10-14 | 5.64 | 5.83 | 5.62 | 5.70 | 89963 | 515791 | 0.06 | 1.06% |
| 2009-10-13 | 5.50 | 5.65 | 5.42 | 5.64 | 53381 | 298724 | 0.14 | 2.54% |
| 2009-10-12 | 5.49 | 5.60 | 5.45 | 5.50 | 55677 | 308412 | 0.02 | 0.36% |
| 2009-10-09 | 5.30 | 5.49 | 5.28 | 5.48 | 59293 | 320526 | 0.26 | 4.98% |
| 2009-09-30 | 5.30 | 5.35 | 5.20 | 5.22 | 51217 | 269248 | 0.01 | 0.19% |
| 2009-09-29 | 5.33 | 5.39 | 5.10 | 5.21 | 51726 | 271339 | -0.12 | -2.25% |
| 2009-09-28 | 5.51 | 5.64 | 5.27 | 5.33 | 47896 | 262672 | -0.16 | -2.91% |
| 2009-09-25 | 5.50 | 5.64 | 5.48 | 5.49 | 48343 | 268437 | -0.03 | -0.54% |
| 2009-09-24 | 5.66 | 5.72 | 5.34 | 5.52 | 83847 | 464901 | -0.14 | -2.47% |
| 2009-09-23 | 5.80 | 5.91 | 5.62 | 5.66 | 97001 | 557868 | -0.14 | -2.41% |
| 2009-09-22 | 6.00 | 6.07 | 5.78 | 5.80 | 110540 | 657515 | -0.24 | -3.97% |
| 2009-09-21 | 5.90 | 6.10 | 5.68 | 6.04 | 135920 | 804649 | 0.14 | 2.37% |
| 2009-09-18 | 6.46 | 6.52 | 5.83 | 5.90 | 312933 | 1942046 | -0.43 | -6.79% |
| 2009-09-17 | 6.16 | 6.53 | 6.15 | 6.33 | 271320 | 1729902 | 0.19 | 3.09% |
| 2009-09-16 | 6.00 | 6.27 | 5.96 | 6.14 | 192512 | 1181319 | 0.11 | 1.82% |
| 2009-09-15 | 5.90 | 6.14 | 5.86 | 6.03 | 159795 | 961702 | 0.11 | 1.86% |
| 2009-09-14 | 5.82 | 5.94 | 5.76 | 5.92 | 125536 | 737961 | 0.09 | 1.54% |
| 2009-09-11 | 5.64 | 6.00 | 5.63 | 5.83 | 148615 | 869476 | 0.19 | 3.37% |
| 2009-09-10 | 5.84 | 5.88 | 5.62 | 5.64 | 130689 | 749903 | -0.30 | -5.05% |
| 2009-09-09 | 5.80 | 6.09 | 5.66 | 5.94 | 269812 | 1590482 | 0.06 | 1.02% |
| 2009-09-08 | 5.86 | 6.03 | 5.84 | 5.88 | 362360 | 2137595 | 0.03 | 0.51% |
| 2009-09-07 | 5.33 | 5.85 | 5.30 | 5.85 | 292090 | 1639308 | 0.53 | 9.96% |
| 2009-09-04 | 5.25 | 5.36 | 5.21 | 5.32 | 71637 | 379528 | 0.05 | 0.95% |
| 2009-09-03 | 5.08 | 5.29 | 5.01 | 5.27 | 72971 | 378633 | 0.22 | 4.36% |
| 2009-09-02 | 5.02 | 5.09 | 4.92 | 5.05 | 46736 | 235028 | -0.01 | -0.20% |
| 2009-09-01 | 5.00 | 5.19 | 4.97 | 5.06 | 58454 | 296596 | 0.05 | 1.00% |
| 2009-08-31 | 5.26 | 5.26 | 4.99 | 5.01 | 83022 | 424072 | -0.34 | -6.36% |
| 2009-08-28 | 5.57 | 5.58 | 5.30 | 5.35 | 79750 | 429315 | -0.22 | -3.95% |
| 2009-08-27 | 5.43 | 5.74 | 5.38 | 5.57 | 151996 | 850373 | 0.12 | 2.20% |
| 2009-08-26 | 5.24 | 5.50 | 5.18 | 5.45 | 124436 | 672434 | 0.15 | 2.83% |
| N 2009-08-25 | 5.35 | 5.37 | 5.11 | 5.30 | 110100 | 575037 | -0.13 | -2.39% |
| 2009-08-24 | 5.44 | 5.46 | 5.26 | 5.43 | 98760 | 530164 | -0.02 | -0.37% |
| 2009-08-21 | 5.19 | 5.47 | 5.11 | 5.45 | 125575 | 666284 | 0.30 | 5.83% |
| 2009-08-20 | 4.95 | 5.19 | 4.94 | 5.15 | 84854 | 430029 | 0.23 | 4.67% |
| N 2009-08-19 | 5.38 | 5.38 | 4.89 | 4.92 | 122586 | 629999 | -0.51 | -9.39% |
| 2009-08-18 | 5.19 | 5.46 | 5.11 | 5.43 | 149852 | 787517 | -0.25 | -4.40% |
| 2009-08-14 | 6.15 | 6.18 | 5.67 | 5.68 | 150392 | 883280 | -0.48 | -7.79% |
| 2009-08-13 | 6.11 | 6.22 | 5.96 | 6.16 | 121021 | 739123 | 0.07 | 1.15% |
| 2009-08-12 | 6.61 | 6.62 | 6.05 | 6.09 | 227382 | 1425017 | -0.52 | -7.87% |
| 2009-08-11 | 6.75 | 6.84 | 6.56 | 6.61 | 211282 | 1407814 | -0.25 | -3.64% |
| 2009-08-10 | 6.83 | 6.92 | 6.62 | 6.86 | 410420 | 2786416 | 0.08 | 1.18% |
| 2009-08-07 | 6.32 | 6.99 | 6.31 | 6.78 | 608590 | 4056925 | 0.37 | 5.77% |
| 2009-08-06 | 6.31 | 6.75 | 6.30 | 6.41 | 643163 | 4194484 | 0.11 | 1.75% |
| 2009-08-05 | 6.03 | 6.35 | 6.02 | 6.30 | 292654 | 1813792 | 0.28 | 4.65% |
| 2009-08-04 | 6.04 | 6.04 | 5.89 | 6.02 | 143825 | 857754 | -0.02 | -0.33% |
| 2009-08-03 | 6.02 | 6.06 | 5.94 | 6.04 | 127979 | 768935 | 0.04 | 0.67% |
| 2009-07-31 | 5.89 | 6.02 | 5.82 | 6.00 | 126671 | 751756 | 0.14 | 2.39% |
| 2009-07-30 | 5.83 | 5.92 | 5.62 | 5.86 | 149144 | 860131 | 0.11 | 1.91% |
| 2009-07-29 | 6.38 | 6.38 | 5.74 | 5.75 | 257606 | 1570603 | -0.62 | -9.73% |
| 2009-07-28 | 6.25 | 6.44 | 6.12 | 6.37 | 268901 | 1691192 | 0.11 | 1.76% |
| 2009-07-27 | 6.25 | 6.31 | 6.17 | 6.26 | 253477 | 1580892 | 0.03 | 0.48% |
| 2009-07-24 | 6.15 | 6.24 | 6.05 | 6.23 | 297994 | 1841563 | 0.11 | 1.80% |
| N 2009-07-23 | 6.11 | 6.14 | 6.04 | 6.12 | 121584 | 740915 | 0.01 | 0.16% |
| 2009-07-22 | 6.00 | 6.12 | 5.97 | 6.11 | 125886 | 760737 | 0.08 | 1.33% |
| 2009-07-21 | 6.18 | 6.21 | 6.00 | 6.03 | 160335 | 976225 | -0.18 | -2.90% |
| 2009-07-20 | 6.09 | 6.23 | 6.07 | 6.21 | 236665 | 1456039 | 0.15 | 2.48% |
| 2009-07-17 | 5.98 | 6.10 | 5.95 | 6.06 | 116017 | 698714 | 0.06 | 1.00% |
| 2009-07-16 | 6.16 | 6.17 | 5.98 | 6.00 | 176445 | 1073526 | -0.17 | -2.75% |
| 2009-07-15 | 6.04 | 6.19 | 6.02 | 6.17 | 252160 | 1541262 | 0.13 | 2.15% |
| N 2009-07-14 | 5.97 | 6.07 | 5.91 | 6.04 | 190336 | 1141004 | 0.02 | 0.33% |
| N 2009-07-13 | 5.96 | 6.09 | 5.94 | 6.02 | 117962 | 709141 | 0.04 | 0.67% |
| 2009-07-10 | 6.03 | 6.07 | 5.97 | 5.98 | 103158 | 619836 | -0.04 | -0.66% |
| 2009-07-09 | 5.91 | 6.05 | 5.90 | 6.02 | 128790 | 769871 | 0.08 | 1.35% |
| 2009-07-08 | 5.90 | 5.99 | 5.85 | 5.94 | 140651 | 830477 | -0.05 | -0.83% |
| 2009-07-07 | 6.08 | 6.53 | 5.96 | 5.99 | 332016 | 2035910 | -0.07 | -1.16% |
| 2009-07-06 | 5.97 | 6.19 | 5.85 | 6.06 | 177489 | 1069598 | 0.08 | 1.34% |
| 2009-07-03 | 5.90 | 6.07 | 5.85 | 5.98 | 116161 | 691949 | -0.01 | -0.17% |
| 2009-07-02 | 6.05 | 6.05 | 5.84 | 5.99 | 140414 | 829963 | -0.01 | -0.17% |
| N 2009-07-01 | 5.80 | 6.18 | 5.76 | 6.00 | 253133 | 1496084 | 0.24 | 4.17% |
| 2009-06-30 | 5.73 | 5.79 | 5.60 | 5.76 | 136309 | 779955 | 0.08 | 1.41% |
| 2009-06-26 | 5.57 | 5.70 | 5.50 | 5.68 | 89383 | 502299 | 0.11 | 1.98% |
| 2009-06-25 | 5.57 | 5.62 | 5.54 | 5.57 | 48037 | 267928 | 0.02 | 0.36% |
| 2009-06-24 | 5.47 | 5.55 | 5.47 | 5.55 | 36588 | 201940 | 0.06 | 1.09% |
| 2009-06-23 | 5.48 | 5.54 | 5.45 | 5.49 | 44591 | 244842 | -0.06 | -1.08% |
| 2009-06-22 | 5.63 | 5.66 | 5.52 | 5.55 | 54149 | 301445 | -0.07 | -1.25% |
| 2009-06-19 | 5.70 | 5.70 | 5.55 | 5.62 | 62077 | 347999 | -0.06 | -1.06% |
| 2009-06-18 | 5.72 | 5.75 | 5.64 | 5.68 | 92080 | 523738 | 0.01 | 0.18% |
| 2009-06-17 | 5.59 | 5.68 | 5.49 | 5.67 | 60724 | 339358 | 0.09 | 1.61% |
| 2009-06-16 | 5.48 | 5.61 | 5.46 | 5.58 | 50448 | 280216 | 0.05 | 0.90% |
| 2009-06-15 | 5.40 | 5.54 | 5.40 | 5.53 | 41906 | 228661 | 0.10 | 1.84% |
| 2009-06-12 | 5.62 | 5.62 | 5.38 | 5.43 | 82520 | 454786 | -0.20 | -3.55% |
| 2009-06-11 | 5.71 | 5.78 | 5.60 | 5.63 | 63726 | 362778 | -0.09 | -1.57% |
| 2009-06-10 | 5.65 | 5.75 | 5.64 | 5.72 | 59036 | 336717 | 0.06 | 1.06% |
| 2009-06-09 | 5.70 | 5.70 | 5.50 | 5.66 | 73561 | 411624 | -0.05 | -0.88% |
| 2009-06-08 | 5.80 | 5.86 | 5.68 | 5.71 | 71211 | 407543 | -0.13 | -2.23% |
| 2009-06-05 | 5.94 | 5.94 | 5.77 | 5.84 | 50153 | 292304 | -1.81 | -23.66% |
| 2009-06-04 | 7.92 | 7.92 | 7.60 | 7.65 | 110515 | 852531 | -0.28 | -3.53% |
| 2009-06-03 | 7.90 | 8.04 | 7.88 | 7.93 | 125196 | 995048 | 0.09 | 1.15% |
| 2009-06-02 | 7.82 | 7.88 | 7.77 | 7.84 | 84760 | 663473 | 0.01 | 0.13% |
| 2009-06-01 | 7.82 | 7.88 | 7.74 | 7.83 | 99265 | 775269 | 0.09 | 1.16% |
| 2009-05-27 | 7.70 | 7.79 | 7.67 | 7.74 | 59358 | 458670 | 0.08 | 1.04% |
| 2009-05-26 | 7.56 | 7.84 | 7.56 | 7.66 | 106788 | 828379 | 0.14 | 1.86% |
| 2009-05-25 | 7.27 | 7.53 | 7.22 | 7.52 | 50494 | 371877 | -0.05 | -0.66% |
