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 | 6.26 | 6.43 | 6.26 | 6.26 | 70370 | 441812 | -0.33 | -5.01% |
| 2009-11-26 | 6.87 | 6.90 | 6.59 | 6.59 | 52843 | 351982 | -0.35 | -5.04% |
| 2009-11-25 | 6.72 | 6.97 | 6.71 | 6.94 | 150406 | 1019586 | -0.12 | -1.70% |
| 2009-11-24 | 7.26 | 7.50 | 7.06 | 7.06 | 114072 | 821257 | -0.37 | -4.98% |
| 2009-11-23 | 7.62 | 7.62 | 6.90 | 7.43 | 254961 | 1855715 | 0.17 | 2.34% |
| 2009-11-20 | 7.26 | 7.26 | 7.26 | 7.26 | 7987 | 57988 | 0.35 | 5.07% |
| 2009-11-19 | 6.91 | 6.91 | 6.91 | 6.91 | 17727 | 122498 | 0.33 | 5.01% |
| 2009-11-18 | 6.49 | 6.58 | 6.33 | 6.58 | 83825 | 549524 | 0.31 | 4.94% |
| 2009-11-17 | 6.27 | 6.27 | 6.08 | 6.27 | 36226 | 225798 | 0.30 | 5.03% |
| 2009-11-16 | 5.92 | 5.97 | 5.78 | 5.97 | 32606 | 193309 | 0.28 | 4.92% |
| 2009-11-13 | 5.48 | 5.69 | 5.36 | 5.69 | 102606 | 568999 | 0.27 | 4.98% |
| 2009-11-12 | 5.15 | 5.42 | 5.15 | 5.42 | 77937 | 419408 | 0.26 | 5.04% |
| 2009-11-11 | 5.15 | 5.19 | 5.08 | 5.16 | 29616 | 152108 | 0.01 | 0.19% |
| 2009-11-10 | 5.09 | 5.27 | 5.07 | 5.15 | 36328 | 187702 | 0.03 | 0.59% |
| 2009-11-09 | 5.09 | 5.20 | 5.03 | 5.12 | 44006 | 224666 | 0.05 | 0.99% |
| 2009-11-06 | 5.05 | 5.20 | 5.00 | 5.07 | 50060 | 255111 | 0.02 | 0.40% |
| 2009-11-05 | 4.91 | 5.12 | 4.86 | 5.05 | 45030 | 225973 | 0.15 | 3.06% |
| 2009-11-04 | 4.87 | 4.98 | 4.83 | 4.90 | 39599 | 193881 | 0.03 | 0.62% |
| 2009-11-03 | 5.08 | 5.08 | 4.81 | 4.87 | 74399 | 365351 | 0.02 | 0.41% |
| 2009-11-02 | 4.58 | 4.85 | 4.50 | 4.85 | 66028 | 315155 | 0.23 | 4.98% |
| 2009-10-30 | 4.45 | 4.62 | 4.42 | 4.62 | 54986 | 252939 | 0.22 | 5.00% |
| 2009-10-29 | 4.43 | 4.46 | 4.36 | 4.40 | 17640 | 77825 | -0.09 | -2.00% |
| 2009-10-28 | 4.40 | 4.50 | 4.35 | 4.49 | 28559 | 126345 | 0.05 | 1.13% |
| 2009-10-27 | 4.65 | 4.65 | 4.43 | 4.44 | 33278 | 149971 | -0.22 | -4.72% |
| 2009-10-26 | 4.65 | 4.71 | 4.62 | 4.66 | 34938 | 162779 | 0.02 | 0.43% |
| 2009-10-23 | 4.53 | 4.74 | 4.53 | 4.64 | 35062 | 162825 | 0.07 | 1.53% |
| 2009-10-22 | 4.56 | 4.66 | 4.50 | 4.57 | 29355 | 133904 | -0.02 | -0.44% |
| 2009-10-21 | 4.59 | 4.75 | 4.55 | 4.59 | 53021 | 247197 | 0.02 | 0.44% |
| 2009-10-20 | 4.55 | 4.58 | 4.51 | 4.57 | 31973 | 145244 | 0.03 | 0.66% |
| 2009-10-19 | 4.49 | 4.57 | 4.47 | 4.54 | 33626 | 152314 | 0.02 | 0.44% |
| 2009-10-16 | 4.42 | 4.53 | 4.39 | 4.52 | 44764 | 199567 | 0.11 | 2.49% |
| 2009-10-15 | 4.38 | 4.43 | 4.34 | 4.41 | 21438 | 94228 | 0.03 | 0.69% |
| 2009-10-14 | 4.40 | 4.43 | 4.35 | 4.38 | 30699 | 135075 | 0.01 | 0.23% |
| 2009-10-13 | 4.31 | 4.40 | 4.29 | 4.37 | 14724 | 64023 | 0.06 | 1.39% |
| 2009-10-12 | 4.28 | 4.38 | 4.23 | 4.31 | 24166 | 104430 | 0.04 | 0.94% |
| 2009-10-09 | 4.16 | 4.27 | 4.16 | 4.27 | 17761 | 75248 | 0.16 | 3.89% |
| 2009-09-30 | 4.05 | 4.20 | 4.05 | 4.11 | 13127 | 54164 | 0.01 | 0.24% |
| 2009-09-29 | 4.12 | 4.20 | 3.97 | 4.10 | 23044 | 93757 | -0.07 | -1.68% |
| 2009-09-28 | 4.28 | 4.42 | 4.14 | 4.17 | 20159 | 86379 | -0.11 | -2.57% |
| 2009-09-25 | 4.20 | 4.37 | 4.18 | 4.28 | 26090 | 111994 | 0.10 | 2.39% |
| 2009-09-24 | 4.15 | 4.26 | 4.12 | 4.18 | 20591 | 86325 | -0.02 | -0.48% |
| 2009-09-23 | 4.24 | 4.35 | 4.16 | 4.20 | 25908 | 110196 | -0.08 | -1.87% |
| 2009-09-22 | 4.30 | 4.45 | 4.27 | 4.28 | 20012 | 87166 | -0.09 | -2.06% |
| 2009-09-21 | 4.36 | 4.40 | 4.15 | 4.37 | 28354 | 121793 | 0.00 | 0.00% |
| 2009-09-18 | 4.58 | 4.62 | 4.37 | 4.37 | 43515 | 195297 | -0.23 | -5.00% |
| 2009-09-17 | 4.51 | 4.65 | 4.50 | 4.60 | 39388 | 180084 | 0.05 | 1.10% |
| 2009-09-16 | 4.55 | 4.61 | 4.46 | 4.55 | 47818 | 216997 | 0.06 | 1.34% |
| 2009-09-15 | 4.38 | 4.56 | 4.33 | 4.49 | 51250 | 228421 | 0.10 | 2.28% |
| 2009-09-14 | 4.30 | 4.45 | 4.26 | 4.39 | 44986 | 197254 | 0.09 | 2.09% |
| 2009-09-11 | 4.25 | 4.31 | 4.22 | 4.30 | 33906 | 145145 | 0.06 | 1.42% |
| 2009-09-10 | 4.22 | 4.29 | 4.18 | 4.24 | 32456 | 137822 | 0.00 | 0.00% |
| 2009-09-09 | 4.25 | 4.25 | 4.16 | 4.24 | 23475 | 98680 | -0.01 | -0.23% |
| 2009-09-08 | 4.17 | 4.25 | 4.12 | 4.25 | 33921 | 142340 | 0.07 | 1.68% |
| N 2009-09-07 | 4.14 | 4.26 | 4.13 | 4.18 | 37132 | 155910 | 0.04 | 0.97% |
| 2009-09-04 | 4.10 | 4.20 | 4.07 | 4.14 | 34662 | 143220 | 0.03 | 0.73% |
| 2009-09-03 | 3.88 | 4.11 | 3.87 | 4.11 | 36683 | 148492 | 0.20 | 5.12% |
| 2009-09-02 | 3.87 | 3.93 | 3.79 | 3.91 | 21962 | 84871 | 0.02 | 0.51% |
| 2009-09-01 | 3.94 | 3.97 | 3.80 | 3.89 | 23034 | 89929 | -0.08 | -2.02% |
| 2009-08-31 | 4.17 | 4.18 | 3.97 | 3.97 | 31735 | 127088 | -0.21 | -5.02% |
| 2009-08-28 | 4.33 | 4.34 | 4.12 | 4.18 | 30248 | 127028 | -0.16 | -3.69% |
| 2009-08-27 | 4.23 | 4.37 | 4.20 | 4.34 | 51001 | 219438 | 0.11 | 2.60% |
| 2009-08-26 | 4.07 | 4.28 | 4.04 | 4.23 | 36326 | 153037 | 0.13 | 3.17% |
| 2009-08-25 | 4.20 | 4.22 | 4.02 | 4.10 | 44061 | 179512 | -0.13 | -3.07% |
| 2009-08-24 | 4.20 | 4.26 | 4.14 | 4.23 | 37964 | 159798 | 0.04 | 0.95% |
| N 2009-08-21 | 4.10 | 4.20 | 4.05 | 4.19 | 41366 | 171502 | 0.07 | 1.70% |
| 2009-08-20 | 3.98 | 4.15 | 3.83 | 4.12 | 50351 | 201856 | 0.11 | 2.74% |
| 2009-08-19 | 4.09 | 4.28 | 4.00 | 4.01 | 76324 | 318989 | -0.07 | -1.72% |
| 2009-08-18 | 4.07 | 4.14 | 3.98 | 4.08 | 67239 | 271230 | -0.11 | -2.62% |
| 2009-08-17 | 4.21 | 4.38 | 4.19 | 4.19 | 34880 | 146468 | -0.22 | -4.99% |
| N 2009-08-14 | 4.63 | 4.72 | 4.41 | 4.41 | 46455 | 210261 | -0.23 | -4.96% |
| 2009-08-13 | 4.77 | 4.83 | 4.63 | 4.64 | 62675 | 291181 | -0.23 | -4.72% |
| 2009-08-12 | 5.18 | 5.19 | 4.87 | 4.87 | 39707 | 197075 | -0.26 | -5.07% |
| 2009-08-11 | 5.06 | 5.16 | 5.01 | 5.13 | 39539 | 201649 | 0.12 | 2.40% |
| 2009-08-10 | 5.01 | 5.08 | 4.93 | 5.01 | 25403 | 126934 | 0.01 | 0.20% |
| N 2009-08-07 | 5.18 | 5.23 | 4.99 | 5.00 | 39507 | 202012 | -0.20 | -3.85% |
| 2009-08-06 | 5.36 | 5.37 | 5.10 | 5.20 | 33653 | 175424 | -0.15 | -2.80% |
| 2009-08-05 | 5.22 | 5.39 | 5.16 | 5.35 | 51144 | 270201 | 0.12 | 2.29% |
| N 2009-08-04 | 5.29 | 5.33 | 5.13 | 5.23 | 44821 | 233885 | -0.06 | -1.13% |
| N 2009-08-03 | 5.22 | 5.33 | 5.16 | 5.29 | 53922 | 282355 | 0.07 | 1.34% |
| N 2009-07-31 | 5.09 | 5.25 | 5.09 | 5.22 | 38405 | 198690 | 0.10 | 1.95% |
| 2009-07-30 | 5.18 | 5.35 | 4.98 | 5.12 | 61516 | 312349 | -0.12 | -2.29% |
| 2009-07-29 | 5.53 | 5.53 | 5.24 | 5.24 | 54285 | 290893 | -0.28 | -5.07% |
| 2009-07-28 | 5.55 | 5.60 | 5.40 | 5.52 | 55553 | 305888 | -0.03 | -0.54% |
| 2009-07-27 | 5.47 | 5.59 | 5.42 | 5.55 | 59617 | 327782 | 0.03 | 0.54% |
| 2009-07-24 | 5.59 | 5.66 | 5.32 | 5.52 | 75585 | 415862 | -0.07 | -1.25% |
| 2009-07-23 | 5.33 | 5.59 | 5.30 | 5.59 | 88454 | 488412 | 0.27 | 5.08% |
| 2009-07-22 | 5.20 | 5.37 | 5.20 | 5.32 | 34069 | 179874 | 0.10 | 1.92% |
| 2009-07-21 | 5.45 | 5.46 | 5.18 | 5.22 | 53177 | 282647 | -0.22 | -4.04% |
| 2009-07-20 | 5.40 | 5.55 | 5.32 | 5.44 | 55688 | 302837 | 0.04 | 0.74% |
| 2009-07-17 | 5.37 | 5.44 | 5.33 | 5.40 | 36731 | 197443 | 0.05 | 0.94% |
| 2009-07-16 | 5.46 | 5.54 | 5.35 | 5.35 | 46123 | 249624 | -0.11 | -2.02% |
| 2009-07-15 | 5.48 | 5.51 | 5.37 | 5.46 | 46679 | 253608 | -0.01 | -0.18% |
| 2009-07-14 | 5.39 | 5.55 | 5.35 | 5.47 | 53755 | 293925 | 0.12 | 2.24% |
| 2009-07-13 | 5.16 | 5.42 | 5.14 | 5.35 | 71780 | 382694 | 0.17 | 3.28% |
| 2009-07-10 | 5.23 | 5.25 | 5.15 | 5.18 | 49505 | 257194 | -0.08 | -1.52% |
| 2009-07-09 | 5.30 | 5.33 | 5.12 | 5.26 | 63425 | 330453 | 0.02 | 0.38% |
| 2009-07-08 | 5.07 | 5.29 | 5.01 | 5.24 | 80905 | 418300 | 0.19 | 3.76% |
| 2009-07-07 | 4.99 | 5.14 | 4.85 | 5.05 | 71540 | 358364 | 0.12 | 2.43% |
| 2009-07-06 | 4.88 | 5.01 | 4.79 | 4.93 | 68133 | 335676 | 0.06 | 1.23% |
| 2009-07-03 | 4.85 | 4.94 | 4.80 | 4.87 | 40103 | 195034 | -0.01 | -0.20% |
| 2009-07-02 | 4.83 | 4.98 | 4.75 | 4.88 | 47759 | 231529 | 0.05 | 1.03% |
| 2009-07-01 | 4.73 | 4.86 | 4.73 | 4.83 | 51082 | 244861 | 0.02 | 0.42% |
| N 2009-06-30 | 5.18 | 5.25 | 4.81 | 4.81 | 88923 | 435534 | -0.24 | -4.75% |
| 2009-06-26 | 4.88 | 5.14 | 4.88 | 5.05 | 64794 | 325074 | 0.15 | 3.06% |
| 2009-06-25 | 4.87 | 5.05 | 4.82 | 4.90 | 50847 | 251054 | -0.01 | -0.20% |
| 2009-06-24 | 4.98 | 5.09 | 4.86 | 4.91 | 44030 | 217353 | -0.07 | -1.41% |
| 2009-06-23 | 4.98 | 5.02 | 4.82 | 4.98 | 56709 | 278953 | 0.03 | 0.61% |
| 2009-06-22 | 5.10 | 5.25 | 4.94 | 4.95 | 136177 | 694681 | -0.05 | -1.00% |
| 2009-06-19 | 4.75 | 5.00 | 4.65 | 5.00 | 117399 | 572707 | 0.24 | 5.04% |
| 2009-06-18 | 4.92 | 4.99 | 4.71 | 4.76 | 94749 | 457384 | -0.02 | -0.42% |
| 2009-06-17 | 4.56 | 4.78 | 4.55 | 4.78 | 88032 | 419337 | 0.23 | 5.05% |
| 2009-06-16 | 4.58 | 4.65 | 4.50 | 4.55 | 43391 | 198675 | -0.09 | -1.94% |
| 2009-06-15 | 4.53 | 4.69 | 4.45 | 4.64 | 59768 | 274518 | 0.12 | 2.65% |
| 2009-06-12 | 4.67 | 4.87 | 4.48 | 4.52 | 104168 | 490305 | -0.20 | -4.24% |
| 2009-06-11 | 4.74 | 4.93 | 4.68 | 4.72 | 114250 | 547644 | -0.10 | -2.08% |
| 2009-06-10 | 4.59 | 4.82 | 4.50 | 4.82 | 161863 | 750723 | 0.23 | 5.01% |
| 2009-06-09 | 4.37 | 4.59 | 4.37 | 4.59 | 128970 | 590299 | 0.22 | 5.03% |
| 2009-06-08 | 4.32 | 4.41 | 4.29 | 4.37 | 31312 | 136308 | 0.05 | 1.16% |
| 2009-06-05 | 4.35 | 4.46 | 4.30 | 4.32 | 48415 | 212303 | -0.02 | -0.46% |
| 2009-06-04 | 4.39 | 4.47 | 4.27 | 4.34 | 48596 | 210491 | -0.09 | -2.03% |
| 2009-06-03 | 4.27 | 4.50 | 4.23 | 4.43 | 77998 | 343231 | 0.14 | 3.26% |
| 2009-06-02 | 4.36 | 4.42 | 4.28 | 4.29 | 32224 | 139568 | -0.07 | -1.61% |
| 2009-06-01 | 4.37 | 4.38 | 4.28 | 4.36 | 37701 | 163317 | 0.01 | 0.23% |
| 2009-05-27 | 4.25 | 4.42 | 4.20 | 4.35 | 63353 | 275894 | 0.14 | 3.33% |
