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 | 8.12 | 8.18 | 7.31 | 7.41 | 797152 | 6193938 | -0.71 | -8.74% |
| 2009-11-23 | 7.97 | 8.45 | 7.95 | 8.12 | 753701 | 6132548 | 0.21 | 2.65% |
| 2009-11-20 | 7.45 | 7.98 | 7.31 | 7.91 | 636316 | 4906723 | 0.49 | 6.60% |
| 2009-11-19 | 7.23 | 7.77 | 7.18 | 7.42 | 766571 | 5751408 | 0.23 | 3.20% |
| 2009-11-18 | 7.08 | 7.25 | 7.00 | 7.19 | 520474 | 3717868 | 0.05 | 0.70% |
| 2009-11-17 | 6.70 | 7.36 | 6.62 | 7.14 | 787664 | 5588485 | 0.44 | 6.57% |
| 2009-11-16 | 6.71 | 6.81 | 6.63 | 6.70 | 502040 | 3378044 | 0.12 | 1.82% |
| 2009-11-12 | 6.57 | 6.67 | 6.50 | 6.58 | 305043 | 2005552 | 0.01 | 0.15% |
| 2009-11-11 | 6.40 | 6.69 | 6.33 | 6.57 | 496995 | 3260467 | 0.17 | 2.66% |
| 2009-11-10 | 6.58 | 6.60 | 6.40 | 6.40 | 409587 | 2648557 | -0.18 | -2.74% |
| 2009-11-09 | 6.48 | 6.63 | 6.38 | 6.58 | 607160 | 3963260 | 0.10 | 1.54% |
| 2009-11-06 | 6.66 | 6.76 | 6.42 | 6.48 | 751311 | 4929740 | -0.26 | -3.86% |
| 2009-11-05 | 6.57 | 6.93 | 6.41 | 6.74 | 1516946 | 10182856 | 0.44 | 6.98% |
| 2009-11-04 | 5.95 | 6.38 | 5.93 | 6.30 | 822309 | 5088746 | 0.40 | 6.78% |
| 2009-11-03 | 5.85 | 6.00 | 5.78 | 5.90 | 387657 | 2285132 | 0.07 | 1.20% |
| 2009-11-02 | 5.49 | 5.84 | 5.35 | 5.83 | 368414 | 2075331 | 0.24 | 4.29% |
| 2009-10-30 | 5.76 | 5.81 | 5.53 | 5.59 | 295602 | 1677565 | -0.07 | -1.24% |
| 2009-10-29 | 5.86 | 5.86 | 5.64 | 5.66 | 345024 | 1985552 | -0.30 | -5.03% |
| 2009-10-28 | 5.84 | 6.05 | 5.68 | 5.96 | 603492 | 3528386 | 0.10 | 1.71% |
| 2009-10-27 | 5.70 | 5.99 | 5.61 | 5.86 | 835378 | 4886807 | 0.10 | 1.74% |
| 2009-10-26 | 5.54 | 5.80 | 5.50 | 5.76 | 546429 | 3102686 | 0.22 | 3.97% |
| 2009-10-23 | 5.45 | 5.58 | 5.43 | 5.54 | 327947 | 1810630 | 0.08 | 1.47% |
| 2009-10-22 | 5.43 | 5.55 | 5.38 | 5.46 | 232689 | 1270121 | -0.01 | -0.18% |
| 2009-10-21 | 5.60 | 5.62 | 5.46 | 5.47 | 358075 | 1984794 | -0.17 | -3.01% |
| 2009-10-20 | 5.59 | 5.79 | 5.54 | 5.64 | 435546 | 2462393 | 0.08 | 1.44% |
| 2009-10-19 | 5.50 | 5.58 | 5.43 | 5.56 | 371017 | 2048441 | 0.02 | 0.36% |
| 2009-10-16 | 5.43 | 5.55 | 5.29 | 5.54 | 438330 | 2379075 | 0.12 | 2.21% |
| 2009-10-15 | 5.49 | 5.57 | 5.37 | 5.42 | 285845 | 1559466 | -0.03 | -0.55% |
| 2009-10-14 | 5.45 | 5.60 | 5.35 | 5.45 | 408686 | 2237956 | 0.03 | 0.55% |
| 2009-10-13 | 5.36 | 5.46 | 5.28 | 5.42 | 364117 | 1953265 | -0.01 | -0.18% |
| 2009-10-12 | 5.32 | 5.66 | 5.25 | 5.43 | 936036 | 5100477 | 0.11 | 2.07% |
| 2009-10-09 | 5.17 | 5.43 | 5.10 | 5.32 | 344892 | 1832507 | 0.25 | 4.93% |
| 2009-09-30 | 5.05 | 5.24 | 5.01 | 5.07 | 373700 | 1914992 | 0.08 | 1.60% |
| 2009-09-29 | 5.17 | 5.23 | 4.88 | 4.99 | 348044 | 1746420 | -0.18 | -3.48% |
| 2009-09-28 | 5.40 | 5.51 | 5.14 | 5.17 | 334766 | 1778876 | -0.17 | -3.18% |
| 2009-09-25 | 5.46 | 5.60 | 5.30 | 5.34 | 308392 | 1676634 | -0.21 | -3.78% |
| 2009-09-24 | 5.68 | 5.75 | 5.34 | 5.55 | 603502 | 3356368 | -0.22 | -3.81% |
| 2009-09-23 | 5.70 | 6.03 | 5.63 | 5.77 | 702133 | 4093148 | -0.01 | -0.17% |
| 2009-09-22 | 6.00 | 6.14 | 5.76 | 5.78 | 775992 | 4625619 | -0.39 | -6.32% |
| N 2009-09-21 | 6.00 | 6.47 | 5.86 | 6.17 | 1555147 | 9545363 | -0.34 | -5.22% |
| 2009-09-18 | 6.51 | 6.51 | 6.31 | 6.51 | 2751464 | 17774186 | 0.59 | 9.97% |
| 2009-09-17 | 5.92 | 5.92 | 5.92 | 5.92 | 306991 | 1817388 | 0.54 | 10.04% |
| 2009-09-16 | 5.17 | 5.54 | 5.13 | 5.38 | 549805 | 2951529 | 0.19 | 3.66% |
| 2009-09-15 | 5.06 | 5.23 | 5.01 | 5.19 | 316308 | 1624952 | 0.14 | 2.77% |
| 2009-09-14 | 5.01 | 5.09 | 4.97 | 5.05 | 211851 | 1066285 | 0.07 | 1.41% |
| 2009-09-11 | 4.94 | 5.08 | 4.91 | 4.98 | 266877 | 1336271 | 0.05 | 1.01% |
| 2009-09-10 | 4.87 | 5.04 | 4.82 | 4.93 | 275534 | 1362834 | 0.06 | 1.23% |
| 2009-09-09 | 4.88 | 4.91 | 4.79 | 4.87 | 165166 | 800457 | -0.03 | -0.61% |
| 2009-09-08 | 4.83 | 4.93 | 4.78 | 4.90 | 160994 | 785494 | 0.02 | 0.41% |
| 2009-09-07 | 4.81 | 4.90 | 4.71 | 4.88 | 188455 | 908551 | 0.07 | 1.46% |
| 2009-09-04 | 4.72 | 4.88 | 4.71 | 4.81 | 175296 | 842193 | 0.04 | 0.84% |
| 2009-09-03 | 4.57 | 4.78 | 4.54 | 4.77 | 160971 | 755417 | 0.19 | 4.15% |
| 2009-09-02 | 4.51 | 4.60 | 4.48 | 4.58 | 102818 | 468354 | 0.05 | 1.10% |
| 2009-09-01 | 4.49 | 4.64 | 4.46 | 4.53 | 118371 | 540048 | 0.03 | 0.67% |
| 2009-08-31 | 4.78 | 4.78 | 4.48 | 4.50 | 174435 | 806458 | -0.38 | -7.79% |
| 2009-08-28 | 5.00 | 5.09 | 4.85 | 4.88 | 202753 | 996364 | -0.21 | -4.13% |
| 2009-08-27 | 5.06 | 5.24 | 4.99 | 5.09 | 505994 | 2590830 | 0.12 | 2.41% |
| 2009-08-26 | 4.64 | 5.10 | 4.61 | 4.97 | 356327 | 1745464 | 0.27 | 5.75% |
| 2009-08-25 | 4.74 | 4.75 | 4.51 | 4.70 | 230137 | 1064452 | -0.08 | -1.67% |
| 2009-08-24 | 4.70 | 4.83 | 4.65 | 4.78 | 247332 | 1172784 | 0.01 | 0.21% |
| 2009-08-21 | 4.66 | 4.78 | 4.61 | 4.77 | 271425 | 1272619 | 0.07 | 1.49% |
| 2009-08-20 | 4.55 | 4.76 | 4.50 | 4.70 | 258396 | 1192248 | 0.21 | 4.68% |
| 2009-08-19 | 4.85 | 4.86 | 4.42 | 4.49 | 238207 | 1103021 | -0.39 | -7.99% |
| N 2009-08-18 | 4.59 | 4.95 | 4.50 | 4.88 | 317675 | 1495999 | -0.09 | -1.81% |
| 2009-08-14 | 5.28 | 5.28 | 4.96 | 4.97 | 295965 | 1506750 | -0.32 | -6.05% |
| 2009-08-13 | 5.25 | 5.34 | 5.13 | 5.29 | 265787 | 1399361 | 0.09 | 1.73% |
| 2009-08-12 | 5.69 | 5.70 | 5.19 | 5.20 | 358195 | 1945837 | -0.53 | -9.25% |
| N 2009-08-11 | 5.76 | 5.81 | 5.66 | 5.73 | 219579 | 1260170 | -0.01 | -0.17% |
| N 2009-08-10 | 5.70 | 5.75 | 5.56 | 5.74 | 404294 | 2290268 | 0.16 | 2.87% |
| 2009-08-07 | 5.89 | 5.95 | 5.51 | 5.58 | 407556 | 2334001 | -0.27 | -4.62% |
| 2009-08-06 | 6.08 | 6.10 | 5.64 | 5.85 | 547165 | 3188206 | -0.21 | -3.46% |
| 2009-08-05 | 6.29 | 6.35 | 5.99 | 6.06 | 624361 | 3825571 | -0.18 | -2.88% |
| 2009-08-04 | 5.99 | 6.34 | 5.80 | 6.24 | 845463 | 5124005 | 0.27 | 4.52% |
| 2009-08-03 | 5.95 | 6.15 | 5.85 | 5.97 | 835491 | 5020950 | 0.05 | 0.84% |
| 2009-07-31 | 5.88 | 5.98 | 5.76 | 5.92 | 650201 | 3817111 | 0.00 | 0.00% |
| 2009-07-30 | 5.60 | 5.98 | 5.46 | 5.92 | 1165007 | 6731950 | 0.26 | 4.59% |
| N 2009-07-29 | 5.80 | 5.82 | 5.30 | 5.66 | 1201928 | 6701824 | -0.02 | -0.35% |
| N 2009-07-28 | 5.24 | 5.68 | 5.18 | 5.68 | 889997 | 4883695 | 0.53 | 10.29% |
| N 2009-07-27 | 5.08 | 5.18 | 5.08 | 5.15 | 285688 | 1470689 | 0.07 | 1.38% |
| 2009-07-24 | 5.17 | 5.21 | 4.97 | 5.08 | 281781 | 1433181 | -0.09 | -1.74% |
| 2009-07-23 | 5.14 | 5.25 | 5.09 | 5.17 | 282264 | 1457817 | 0.07 | 1.37% |
| 2009-07-22 | 5.07 | 5.15 | 5.05 | 5.10 | 270802 | 1381118 | 0.01 | 0.20% |
| 2009-07-21 | 5.34 | 5.38 | 5.05 | 5.09 | 434400 | 2253036 | -0.26 | -4.86% |
| 2009-07-20 | 5.22 | 5.40 | 5.22 | 5.35 | 450280 | 2400247 | 0.15 | 2.88% |
| 2009-07-17 | 5.23 | 5.29 | 5.14 | 5.20 | 370270 | 1927615 | -0.03 | -0.57% |
| 2009-07-16 | 5.12 | 5.31 | 5.11 | 5.23 | 672336 | 3517259 | 0.12 | 2.35% |
| 2009-07-15 | 5.08 | 5.16 | 5.07 | 5.11 | 411292 | 2103493 | 0.00 | 0.00% |
| 2009-07-14 | 5.03 | 5.13 | 4.99 | 5.11 | 437106 | 2206630 | 0.08 | 1.59% |
| 2009-07-13 | 4.98 | 5.07 | 4.98 | 5.03 | 344985 | 1735712 | 0.06 | 1.21% |
| 2009-07-10 | 4.95 | 5.05 | 4.94 | 4.97 | 370823 | 1853254 | 0.01 | 0.20% |
| 2009-07-09 | 4.92 | 4.98 | 4.85 | 4.96 | 359048 | 1767986 | 0.06 | 1.22% |
| 2009-07-08 | 4.81 | 4.92 | 4.80 | 4.90 | 259293 | 1260324 | 0.01 | 0.20% |
| 2009-07-07 | 4.80 | 4.95 | 4.78 | 4.89 | 412321 | 2015953 | 0.09 | 1.88% |
| 2009-07-06 | 4.86 | 4.86 | 4.75 | 4.80 | 296431 | 1419385 | -0.04 | -0.83% |
| 2009-07-03 | 4.84 | 4.87 | 4.80 | 4.84 | 234913 | 1134851 | -0.03 | -0.62% |
| N 2009-07-02 | 4.92 | 4.92 | 4.82 | 4.87 | 351192 | 1705263 | -0.07 | -1.42% |
| N 2009-07-01 | 4.95 | 5.00 | 4.89 | 4.94 | 292999 | 1447465 | 0.00 | 0.00% |
| N 2009-06-30 | 4.90 | 4.99 | 4.83 | 4.94 | 370894 | 1827177 | 0.06 | 1.23% |
| N 2009-06-29 | 4.88 | 4.96 | 4.83 | 4.88 | 180385 | 883107 | 0.00 | 0.00% |
| 2009-06-26 | 4.92 | 4.92 | 4.81 | 4.88 | 164761 | 800141 | -0.02 | -0.41% |
| 2009-06-25 | 4.96 | 5.00 | 4.85 | 4.90 | 175748 | 863367 | -0.08 | -1.61% |
| 2009-06-24 | 4.83 | 5.00 | 4.83 | 4.98 | 301237 | 1490572 | 0.11 | 2.26% |
| 2009-06-23 | 4.82 | 4.90 | 4.80 | 4.87 | 177598 | 859940 | -0.02 | -0.41% |
| 2009-06-22 | 4.94 | 4.97 | 4.86 | 4.89 | 183004 | 898739 | -0.01 | -0.20% |
| 2009-06-19 | 4.91 | 4.94 | 4.84 | 4.90 | 199451 | 974658 | -0.04 | -0.81% |
| 2009-06-18 | 4.88 | 4.97 | 4.87 | 4.94 | 217871 | 1070022 | 0.06 | 1.23% |
| N 2009-06-17 | 4.81 | 4.91 | 4.80 | 4.88 | 164024 | 797884 | 0.03 | 0.62% |
| 2009-06-16 | 4.88 | 4.91 | 4.81 | 4.85 | 173924 | 843859 | -0.08 | -1.62% |
| 2009-06-15 | 4.85 | 4.94 | 4.76 | 4.93 | 322879 | 1563196 | 0.07 | 1.44% |
| 2009-06-12 | 5.11 | 5.11 | 4.75 | 4.86 | 355751 | 1750090 | -0.18 | -3.57% |
| 2009-06-11 | 5.18 | 5.21 | 5.02 | 5.04 | 402614 | 2051423 | -0.14 | -2.70% |
| 2009-06-10 | 5.15 | 5.24 | 5.08 | 5.18 | 601616 | 3102575 | -0.08 | -1.52% |
| 2009-06-09 | 4.89 | 5.34 | 4.88 | 5.26 | 1361129 | 7003337 | 0.36 | 7.35% |
| 2009-06-08 | 4.87 | 4.98 | 4.82 | 4.90 | 378837 | 1862015 | 0.04 | 0.82% |
| 2009-06-05 | 4.77 | 4.91 | 4.71 | 4.86 | 315561 | 1524190 | 0.12 | 2.53% |
| 2009-06-04 | 4.82 | 4.82 | 4.68 | 4.74 | 269526 | 1277924 | -0.08 | -1.66% |
| 2009-06-03 | 4.83 | 4.90 | 4.78 | 4.82 | 284058 | 1368604 | -0.04 | -0.82% |
| 2009-06-02 | 4.95 | 4.97 | 4.84 | 4.86 | 286522 | 1397271 | -0.08 | -1.62% |
| 2009-06-01 | 4.94 | 4.98 | 4.88 | 4.94 | 258746 | 1276495 | 0.01 | 0.20% |
| 2009-05-27 | 4.95 | 5.04 | 4.85 | 4.93 | 306162 | 1509444 | -0.07 | -1.40% |
| 2009-05-26 | 4.92 | 5.15 | 4.85 | 5.00 | 744618 | 3720571 | 0.08 | 1.63% |
| 2009-05-25 | 4.64 | 4.96 | 4.55 | 4.92 | 370454 | 1749838 | 0.15 | 3.15% |
