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 | 8.34 | 8.34 | 7.92 | 7.92 | 72947 | 588946 | -0.42 | -5.04% |
| 2009-11-25 | 8.10 | 8.41 | 7.88 | 8.34 | 98438 | 802024 | 0.07 | 0.85% |
| 2009-11-24 | 8.68 | 8.81 | 8.27 | 8.27 | 92470 | 787137 | -0.43 | -4.94% |
| 2009-11-23 | 8.89 | 9.08 | 8.54 | 8.70 | 97766 | 856252 | -0.05 | -0.57% |
| 2009-11-20 | 8.51 | 8.89 | 8.40 | 8.75 | 62587 | 547247 | 0.24 | 2.82% |
| 2009-11-19 | 8.35 | 8.62 | 8.28 | 8.51 | 87133 | 735039 | 0.04 | 0.47% |
| 2009-11-18 | 8.25 | 8.51 | 8.11 | 8.47 | 139664 | 1173740 | 0.37 | 4.57% |
| 2009-11-16 | 7.81 | 8.10 | 7.77 | 8.10 | 78069 | 630634 | 0.39 | 5.06% |
| 2009-11-13 | 7.46 | 7.73 | 7.46 | 7.71 | 45159 | 342519 | 0.12 | 1.58% |
| 2009-11-12 | 7.60 | 7.80 | 7.56 | 7.59 | 54241 | 417809 | -0.08 | -1.04% |
| 2009-11-11 | 7.36 | 7.77 | 7.36 | 7.67 | 54480 | 414727 | 0.19 | 2.54% |
| 2009-11-10 | 7.58 | 7.71 | 7.38 | 7.48 | 118800 | 891135 | -0.25 | -3.23% |
| 2009-11-09 | 7.98 | 7.98 | 7.55 | 7.73 | 133688 | 1044811 | -0.03 | -0.39% |
| 2009-11-06 | 7.50 | 7.76 | 7.30 | 7.76 | 139819 | 1063771 | 0.37 | 5.01% |
| 2009-11-05 | 7.28 | 7.56 | 7.09 | 7.39 | 134289 | 983573 | 0.18 | 2.50% |
| 2009-11-04 | 6.99 | 7.21 | 6.87 | 7.21 | 149786 | 1067192 | 0.34 | 4.95% |
| 2009-11-03 | 6.54 | 6.87 | 6.48 | 6.87 | 112095 | 763441 | 0.33 | 5.05% |
| 2009-11-02 | 6.39 | 6.58 | 6.22 | 6.54 | 45611 | 296955 | 0.15 | 2.35% |
| 2009-10-30 | 6.38 | 6.56 | 6.32 | 6.39 | 52278 | 336652 | 0.00 | 0.00% |
| 2009-10-29 | 6.60 | 6.62 | 6.30 | 6.39 | 62399 | 401841 | -0.24 | -3.62% |
| 2009-10-28 | 6.37 | 6.71 | 6.31 | 6.63 | 87798 | 580918 | 0.24 | 3.76% |
| 2009-10-27 | 6.30 | 6.50 | 6.26 | 6.39 | 67193 | 428822 | 0.04 | 0.63% |
| 2009-10-26 | 6.45 | 6.78 | 6.28 | 6.35 | 139055 | 911701 | -0.12 | -1.85% |
| 2009-10-23 | 6.24 | 6.49 | 6.15 | 6.47 | 142058 | 906112 | 0.29 | 4.69% |
| 2009-10-22 | 5.89 | 6.18 | 5.89 | 6.18 | 71603 | 436837 | 0.29 | 4.92% |
| 2009-10-21 | 6.00 | 6.01 | 5.88 | 5.89 | 27775 | 165208 | -0.13 | -2.16% |
| 2009-10-20 | 5.89 | 6.06 | 5.89 | 6.02 | 44925 | 268877 | 0.17 | 2.91% |
| 2009-10-19 | 5.68 | 5.88 | 5.66 | 5.85 | 33065 | 192376 | 0.16 | 2.81% |
| 2009-10-16 | 5.66 | 5.77 | 5.63 | 5.69 | 31672 | 180279 | 0.02 | 0.35% |
| 2009-10-15 | 6.03 | 6.03 | 5.63 | 5.67 | 68261 | 391811 | -0.26 | -4.38% |
| 2009-10-14 | 5.83 | 6.03 | 5.80 | 5.93 | 28755 | 171089 | 0.11 | 1.89% |
| 2009-10-13 | 5.81 | 5.86 | 5.76 | 5.82 | 15652 | 90835 | 0.02 | 0.34% |
| 2009-10-12 | 5.76 | 5.90 | 5.76 | 5.80 | 19837 | 115880 | 0.00 | 0.00% |
| 2009-10-09 | 5.60 | 5.85 | 5.60 | 5.80 | 27484 | 157099 | 0.22 | 3.94% |
| 2009-09-30 | 5.60 | 5.70 | 5.55 | 5.58 | 12502 | 70290 | 0.02 | 0.36% |
| 2009-09-29 | 5.70 | 5.75 | 5.49 | 5.56 | 16983 | 94542 | -0.13 | -2.29% |
| 2009-09-28 | 5.95 | 5.95 | 5.63 | 5.69 | 18328 | 107292 | -0.24 | -4.05% |
| 2009-09-25 | 6.04 | 6.07 | 5.91 | 5.93 | 13655 | 81786 | -0.11 | -1.82% |
| 2009-09-24 | 5.82 | 6.10 | 5.79 | 6.04 | 27023 | 161652 | 0.19 | 3.25% |
| N 2009-09-23 | 6.03 | 6.15 | 5.82 | 5.85 | 30459 | 181232 | -0.23 | -3.78% |
| 2009-09-22 | 6.27 | 6.37 | 6.01 | 6.08 | 31062 | 192022 | -0.21 | -3.34% |
| 2009-09-21 | 6.26 | 6.29 | 5.99 | 6.29 | 44586 | 273145 | 0.03 | 0.48% |
| 2009-09-18 | 6.38 | 6.50 | 6.18 | 6.26 | 47614 | 302649 | -0.15 | -2.34% |
| 2009-09-17 | 6.56 | 6.63 | 6.34 | 6.41 | 66096 | 423489 | -0.10 | -1.54% |
| 2009-09-16 | 6.60 | 6.60 | 6.29 | 6.51 | 163411 | 1060981 | 0.22 | 3.50% |
| 2009-09-15 | 6.17 | 6.29 | 6.17 | 6.29 | 13534 | 84986 | 0.30 | 5.01% |
| 2009-09-11 | 5.83 | 6.03 | 5.77 | 5.99 | 32136 | 189589 | 0.16 | 2.74% |
| 2009-09-10 | 5.60 | 5.90 | 5.60 | 5.83 | 24891 | 143018 | 0.17 | 3.00% |
| 2009-09-09 | 5.70 | 5.77 | 5.62 | 5.66 | 22068 | 125163 | -0.01 | -0.18% |
| 2009-09-08 | 5.54 | 5.75 | 5.50 | 5.67 | 21497 | 121641 | 0.13 | 2.35% |
| 2009-09-07 | 5.53 | 5.68 | 5.49 | 5.54 | 27308 | 152051 | 0.01 | 0.18% |
| 2009-09-04 | 5.45 | 5.59 | 5.41 | 5.53 | 24951 | 137543 | 0.07 | 1.28% |
| 2009-09-03 | 5.25 | 5.48 | 5.25 | 5.46 | 25682 | 138823 | 0.22 | 4.20% |
| 2009-09-02 | 5.44 | 5.49 | 5.18 | 5.24 | 28844 | 153641 | -0.20 | -3.68% |
| 2009-09-01 | 5.56 | 5.70 | 5.42 | 5.44 | 36931 | 203018 | -0.27 | -4.73% |
| 2009-08-31 | 6.03 | 6.03 | 5.71 | 5.71 | 34909 | 200326 | -0.30 | -4.99% |
| 2009-08-28 | 6.25 | 6.32 | 5.95 | 6.01 | 53439 | 324934 | -0.19 | -3.06% |
| N 2009-08-27 | 6.23 | 6.40 | 6.18 | 6.20 | 75787 | 476090 | -0.03 | -0.48% |
| 2009-08-26 | 6.10 | 6.31 | 6.03 | 6.23 | 51529 | 321619 | 0.05 | 0.81% |
| 2009-08-25 | 6.39 | 6.39 | 6.07 | 6.18 | 63803 | 391268 | -0.21 | -3.29% |
| 2009-08-24 | 6.10 | 6.39 | 6.07 | 6.39 | 88623 | 562083 | 0.29 | 4.75% |
| 2009-08-21 | 6.08 | 6.13 | 5.97 | 6.10 | 33802 | 205206 | 0.02 | 0.33% |
| 2009-08-20 | 6.10 | 6.18 | 5.83 | 6.08 | 39871 | 241966 | -0.01 | -0.16% |
| 2009-08-19 | 5.90 | 6.21 | 5.70 | 6.09 | 84503 | 504657 | 0.17 | 2.87% |
| 2009-08-18 | 5.56 | 5.92 | 5.56 | 5.92 | 64070 | 369994 | 0.15 | 2.60% |
| N 2009-08-17 | 5.77 | 5.98 | 5.77 | 5.77 | 65262 | 378485 | -0.30 | -4.94% |
| 2009-08-14 | 6.43 | 6.53 | 6.07 | 6.07 | 62949 | 387128 | -0.32 | -5.01% |
| 2009-08-13 | 6.49 | 6.60 | 6.31 | 6.39 | 68087 | 436985 | 0.01 | 0.16% |
| N 2009-08-12 | 6.88 | 6.88 | 6.31 | 6.38 | 157747 | 1051282 | -0.18 | -2.74% |
| N 2009-08-11 | 6.44 | 6.56 | 6.44 | 6.56 | 30815 | 200382 | 0.31 | 4.96% |
| 2009-08-10 | 6.05 | 6.25 | 6.00 | 6.25 | 126892 | 788946 | 0.30 | 5.04% |
| 2009-08-07 | 6.14 | 6.15 | 5.90 | 5.95 | 78032 | 471548 | -0.21 | -3.41% |
| 2009-08-06 | 6.18 | 6.24 | 6.00 | 6.16 | 47013 | 288705 | -0.04 | -0.65% |
| 2009-08-05 | 6.14 | 6.28 | 6.06 | 6.20 | 40792 | 251799 | 0.06 | 0.98% |
| 2009-08-04 | 6.24 | 6.24 | 6.02 | 6.14 | 53861 | 330510 | -0.08 | -1.29% |
| 2009-08-03 | 6.29 | 6.29 | 6.12 | 6.22 | 53066 | 327827 | -0.05 | -0.80% |
| 2009-07-31 | 6.16 | 6.32 | 6.16 | 6.27 | 45668 | 285426 | 0.10 | 1.62% |
| 2009-07-30 | 6.40 | 6.48 | 6.11 | 6.17 | 84943 | 525414 | -0.26 | -4.04% |
| 2009-07-29 | 6.79 | 6.79 | 6.43 | 6.43 | 58522 | 383412 | -0.34 | -5.02% |
| N 2009-07-28 | 6.70 | 6.93 | 6.56 | 6.77 | 76590 | 517343 | 0.07 | 1.04% |
| 2009-07-27 | 6.38 | 6.70 | 6.33 | 6.70 | 118741 | 784294 | 0.32 | 5.02% |
| 2009-07-24 | 6.69 | 6.73 | 6.33 | 6.38 | 78746 | 508245 | -0.28 | -4.20% |
| 2009-07-23 | 6.55 | 6.79 | 6.49 | 6.66 | 50892 | 338160 | 0.17 | 2.62% |
| 2009-07-22 | 6.47 | 6.58 | 6.47 | 6.49 | 47322 | 307965 | 0.02 | 0.31% |
| 2009-07-21 | 6.68 | 6.72 | 6.45 | 6.47 | 50676 | 332384 | -0.21 | -3.14% |
| 2009-07-20 | 6.65 | 6.74 | 6.49 | 6.68 | 66873 | 441343 | 0.06 | 0.91% |
| 2009-07-17 | 6.70 | 6.75 | 6.50 | 6.62 | 58144 | 385370 | -0.11 | -1.63% |
| 2009-07-16 | 6.88 | 7.00 | 6.65 | 6.73 | 70718 | 478916 | -0.19 | -2.75% |
| 2009-07-15 | 6.86 | 7.13 | 6.83 | 6.92 | 63275 | 441410 | 0.06 | 0.88% |
| 2009-07-14 | 6.91 | 7.00 | 6.80 | 6.86 | 64202 | 441404 | -0.04 | -0.58% |
| 2009-07-13 | 6.65 | 6.92 | 6.55 | 6.90 | 77056 | 523286 | 0.30 | 4.54% |
| 2009-07-10 | 6.41 | 6.68 | 6.40 | 6.60 | 69326 | 457223 | 0.16 | 2.48% |
| 2009-07-09 | 6.39 | 6.59 | 6.33 | 6.44 | 55103 | 355931 | 0.06 | 0.94% |
| 2009-07-08 | 6.44 | 6.52 | 6.31 | 6.38 | 72639 | 463542 | -0.11 | -1.70% |
| 2009-07-07 | 6.62 | 6.85 | 6.43 | 6.49 | 138397 | 918157 | -0.05 | -0.77% |
| 2009-07-06 | 6.30 | 6.54 | 6.12 | 6.54 | 157347 | 1000136 | 0.31 | 4.98% |
| 2009-07-03 | 5.90 | 6.23 | 5.87 | 6.23 | 139536 | 860153 | 0.29 | 4.88% |
| 2009-07-02 | 5.92 | 6.00 | 5.87 | 5.94 | 58623 | 348085 | 0.05 | 0.85% |
| 2009-07-01 | 5.79 | 6.00 | 5.79 | 5.89 | 69214 | 409926 | 0.09 | 1.55% |
| 2009-06-30 | 5.86 | 5.90 | 5.72 | 5.80 | 36089 | 209899 | -0.07 | -1.19% |
| 2009-06-29 | 5.69 | 5.95 | 5.65 | 5.87 | 54906 | 319657 | 0.18 | 3.16% |
| 2009-06-26 | 5.76 | 5.76 | 5.65 | 5.69 | 42149 | 239622 | -0.06 | -1.04% |
| 2009-06-25 | 5.80 | 5.82 | 5.72 | 5.75 | 27664 | 159238 | -0.04 | -0.69% |
| 2009-06-24 | 5.72 | 5.84 | 5.72 | 5.79 | 33951 | 195831 | 0.03 | 0.52% |
| 2009-06-23 | 5.78 | 5.84 | 5.71 | 5.76 | 37848 | 218120 | -0.10 | -1.71% |
| 2009-06-22 | 5.98 | 5.98 | 5.80 | 5.86 | 44742 | 263328 | -0.05 | -0.85% |
| 2009-06-19 | 6.00 | 6.02 | 5.82 | 5.91 | 56636 | 334968 | -0.08 | -1.34% |
| 2009-06-18 | 5.95 | 6.21 | 5.91 | 5.99 | 102508 | 622513 | 0.08 | 1.35% |
| 2009-06-17 | 5.90 | 5.94 | 5.84 | 5.91 | 36985 | 218142 | 0.01 | 0.17% |
| 2009-06-16 | 5.88 | 5.94 | 5.81 | 5.90 | 39614 | 232769 | 0.03 | 0.51% |
| 2009-06-15 | 5.97 | 5.97 | 5.79 | 5.87 | 43901 | 257327 | -0.07 | -1.18% |
| 2009-06-12 | 5.91 | 5.99 | 5.81 | 5.94 | 48929 | 287888 | -0.04 | -0.67% |
| 2009-06-11 | 6.39 | 6.39 | 5.98 | 5.98 | 98295 | 605583 | -0.20 | -3.24% |
| 2009-06-10 | 5.90 | 6.18 | 5.82 | 6.18 | 77960 | 474140 | 0.29 | 4.92% |
| 2009-06-09 | 5.99 | 5.99 | 5.72 | 5.89 | 50099 | 292749 | 0.10 | 1.73% |
| 2009-06-08 | 5.82 | 5.83 | 5.70 | 5.79 | 37472 | 215360 | 0.01 | 0.17% |
| 2009-06-05 | 5.80 | 5.92 | 5.72 | 5.78 | 32743 | 189756 | 0.01 | 0.17% |
| 2009-06-04 | 5.98 | 6.00 | 5.71 | 5.77 | 57898 | 336969 | -0.21 | -3.51% |
| 2009-06-03 | 5.89 | 6.06 | 5.80 | 5.98 | 76008 | 452485 | 0.12 | 2.05% |
| 2009-06-02 | 5.75 | 5.91 | 5.68 | 5.86 | 53663 | 312563 | 0.12 | 2.09% |
| 2009-06-01 | 5.84 | 5.84 | 5.60 | 5.74 | 43843 | 250534 | 0.02 | 0.35% |
| 2009-05-27 | 5.92 | 5.94 | 5.55 | 5.72 | 71805 | 407692 | -0.07 | -1.21% |
