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 | 7.21 | 8.22 | 7.12 | 8.05 | 758556 | 5993309 | 0.57 | 7.62% |
| 2009-11-26 | 7.79 | 8.10 | 7.35 | 7.48 | 728961 | 5653694 | -0.10 | -1.32% |
| 2009-11-25 | 6.86 | 7.58 | 6.78 | 7.58 | 471198 | 3433958 | 0.69 | 10.02% |
| 2009-11-24 | 7.53 | 7.60 | 6.84 | 6.89 | 578961 | 4185999 | -0.61 | -8.13% |
| 2009-11-23 | 7.80 | 7.80 | 7.35 | 7.50 | 605800 | 4530830 | -0.13 | -1.70% |
| 2009-11-20 | 7.00 | 7.63 | 6.98 | 7.63 | 492261 | 3650669 | 0.69 | 9.94% |
| 2009-11-19 | 6.86 | 7.07 | 6.86 | 6.94 | 348457 | 2429271 | 0.19 | 2.81% |
| 2009-11-18 | 6.81 | 6.81 | 6.65 | 6.75 | 213480 | 1432887 | -0.07 | -1.03% |
| 2009-11-17 | 6.61 | 6.88 | 6.48 | 6.82 | 358345 | 2403448 | 0.23 | 3.49% |
| 2009-11-16 | 6.55 | 6.72 | 6.48 | 6.59 | 237822 | 1568860 | 0.07 | 1.07% |
| 2009-11-13 | 6.47 | 6.65 | 6.35 | 6.52 | 211083 | 1370828 | -0.01 | -0.15% |
| 2009-11-12 | 6.41 | 6.67 | 6.30 | 6.53 | 294644 | 1917755 | 0.15 | 2.35% |
| 2009-11-11 | 6.19 | 6.48 | 6.15 | 6.38 | 250609 | 1596973 | 0.17 | 2.74% |
| 2009-11-10 | 6.40 | 6.45 | 6.20 | 6.21 | 158394 | 997248 | -0.16 | -2.51% |
| 2009-11-09 | 6.26 | 6.40 | 6.19 | 6.37 | 176947 | 1118463 | 0.06 | 0.95% |
| 2009-11-06 | 6.24 | 6.44 | 6.16 | 6.31 | 249385 | 1574334 | 0.11 | 1.77% |
| 2009-11-05 | 6.20 | 6.27 | 6.10 | 6.20 | 189867 | 1174694 | -0.05 | -0.80% |
| 2009-11-04 | 6.14 | 6.28 | 6.08 | 6.25 | 234600 | 1454808 | 0.15 | 2.46% |
| 2009-11-03 | 5.95 | 6.10 | 5.86 | 6.10 | 162155 | 978303 | 0.18 | 3.04% |
| 2009-11-02 | 5.65 | 5.93 | 5.60 | 5.92 | 116262 | 674972 | 0.09 | 1.54% |
| 2009-10-30 | 5.85 | 5.98 | 5.80 | 5.83 | 103626 | 610652 | 0.04 | 0.69% |
| 2009-10-29 | 5.83 | 5.85 | 5.72 | 5.79 | 89552 | 517582 | -0.13 | -2.20% |
| 2009-10-28 | 5.91 | 5.96 | 5.75 | 5.92 | 105474 | 617134 | 0.02 | 0.34% |
| 2009-10-27 | 6.10 | 6.13 | 5.87 | 5.90 | 162710 | 979328 | -0.28 | -4.53% |
| 2009-10-26 | 6.11 | 6.19 | 6.02 | 6.18 | 154806 | 946632 | 0.08 | 1.31% |
| 2009-10-23 | 6.08 | 6.18 | 6.03 | 6.10 | 135272 | 824833 | 0.06 | 0.99% |
| 2009-10-22 | 6.09 | 6.14 | 5.96 | 6.04 | 132339 | 799964 | -0.05 | -0.82% |
| 2009-10-21 | 6.21 | 6.27 | 6.08 | 6.09 | 170520 | 1049453 | -0.16 | -2.56% |
| 2009-10-20 | 6.26 | 6.36 | 6.15 | 6.25 | 180183 | 1124952 | 0.01 | 0.16% |
| 2009-10-19 | 6.16 | 6.26 | 6.08 | 6.24 | 170598 | 1056159 | 0.01 | 0.16% |
| 2009-10-16 | 6.09 | 6.32 | 5.96 | 6.23 | 288790 | 1773377 | 0.19 | 3.15% |
| 2009-10-15 | 5.91 | 6.06 | 5.86 | 6.04 | 166920 | 995525 | 0.14 | 2.37% |
| 2009-10-14 | 5.88 | 6.01 | 5.80 | 5.90 | 166291 | 986983 | 0.02 | 0.34% |
| 2009-10-13 | 5.82 | 5.89 | 5.71 | 5.88 | 119847 | 693662 | -0.01 | -0.17% |
| 2009-10-12 | 5.76 | 6.04 | 5.68 | 5.89 | 253044 | 1486941 | 0.13 | 2.26% |
| 2009-10-09 | 5.56 | 5.82 | 5.54 | 5.76 | 143600 | 819624 | 0.25 | 4.54% |
| 2009-09-30 | 5.47 | 5.68 | 5.46 | 5.51 | 118301 | 656520 | 0.06 | 1.10% |
| 2009-09-29 | 5.53 | 5.66 | 5.31 | 5.45 | 149954 | 825611 | -0.08 | -1.45% |
| 2009-09-28 | 5.85 | 5.88 | 5.48 | 5.53 | 135141 | 769829 | -0.26 | -4.49% |
| 2009-09-25 | 5.88 | 6.02 | 5.70 | 5.79 | 198113 | 1158947 | -0.12 | -2.03% |
| 2009-09-24 | 6.20 | 6.35 | 5.89 | 5.91 | 328514 | 1992811 | -0.48 | -7.51% |
| 2009-09-23 | 6.22 | 6.65 | 6.18 | 6.39 | 354829 | 2274296 | 0.07 | 1.11% |
| 2009-09-22 | 6.36 | 6.50 | 6.18 | 6.32 | 319270 | 2017151 | -0.13 | -2.02% |
| 2009-09-21 | 6.45 | 6.61 | 6.20 | 6.45 | 348017 | 2232325 | -0.15 | -2.27% |
| N 2009-09-18 | 6.88 | 7.41 | 6.36 | 6.60 | 794661 | 5516923 | -0.45 | -6.38% |
| N 2009-09-17 | 6.70 | 7.05 | 6.63 | 7.05 | 923340 | 6344842 | 0.64 | 9.98% |
| N 2009-09-16 | 5.86 | 6.41 | 5.85 | 6.41 | 366134 | 2320146 | 0.58 | 9.95% |
| N 2009-09-15 | 5.72 | 5.92 | 5.60 | 5.83 | 182903 | 1059801 | 0.12 | 2.10% |
| 2009-09-14 | 5.53 | 5.88 | 5.50 | 5.71 | 217319 | 1246509 | 0.18 | 3.25% |
| 2009-09-11 | 5.50 | 5.60 | 5.43 | 5.53 | 176839 | 976224 | -0.03 | -0.54% |
| 2009-09-10 | 5.39 | 5.63 | 5.31 | 5.56 | 171651 | 943904 | 0.16 | 2.96% |
| 2009-09-09 | 5.47 | 5.49 | 5.31 | 5.40 | 104899 | 564217 | -0.08 | -1.46% |
| 2009-09-08 | 5.47 | 5.54 | 5.35 | 5.48 | 116058 | 631691 | 0.00 | 0.00% |
| 2009-09-07 | 5.35 | 5.57 | 5.30 | 5.48 | 187879 | 1021736 | 0.13 | 2.43% |
| 2009-09-04 | 5.28 | 5.37 | 5.23 | 5.35 | 114976 | 610182 | 0.07 | 1.33% |
| 2009-09-03 | 5.10 | 5.34 | 5.09 | 5.28 | 137449 | 720655 | 0.14 | 2.72% |
| 2009-09-02 | 5.20 | 5.24 | 5.06 | 5.14 | 65907 | 339144 | -0.08 | -1.53% |
| 2009-09-01 | 5.04 | 5.27 | 4.90 | 5.22 | 134840 | 690858 | 0.17 | 3.37% |
| N 2009-08-31 | 5.20 | 5.25 | 4.97 | 5.05 | 104092 | 531838 | -0.18 | -3.44% |
| 2009-08-28 | 5.28 | 5.38 | 5.13 | 5.23 | 80323 | 418292 | -0.09 | -1.69% |
| 2009-08-27 | 5.33 | 5.46 | 5.18 | 5.32 | 149121 | 793997 | -0.05 | -0.93% |
| 2009-08-26 | 5.06 | 5.51 | 4.99 | 5.37 | 189694 | 1010979 | 0.26 | 5.09% |
| 2009-08-25 | 5.21 | 5.21 | 4.91 | 5.11 | 114399 | 575952 | -0.09 | -1.73% |
| 2009-08-24 | 5.21 | 5.26 | 5.14 | 5.20 | 108045 | 560880 | 0.00 | 0.00% |
| 2009-08-21 | 5.12 | 5.22 | 5.05 | 5.20 | 116877 | 602011 | 0.08 | 1.56% |
| 2009-08-20 | 4.98 | 5.18 | 4.97 | 5.12 | 135104 | 686998 | 0.17 | 3.43% |
| N 2009-08-19 | 5.26 | 5.30 | 4.81 | 4.95 | 132237 | 670381 | -0.31 | -5.89% |
| 2009-08-18 | 5.07 | 5.35 | 5.03 | 5.26 | 128295 | 670649 | 0.15 | 2.94% |
| 2009-08-17 | 5.63 | 5.63 | 5.10 | 5.11 | 190571 | 1015858 | -0.55 | -9.72% |
| 2009-08-14 | 6.07 | 6.10 | 5.65 | 5.66 | 214696 | 1257842 | -0.39 | -6.45% |
| 2009-08-13 | 5.76 | 6.17 | 5.70 | 6.05 | 267410 | 1603766 | 0.18 | 3.07% |
| 2009-08-12 | 6.20 | 6.28 | 5.87 | 5.87 | 283872 | 1716975 | -0.45 | -7.12% |
| 2009-08-11 | 5.91 | 6.47 | 5.88 | 6.32 | 520365 | 3227015 | 0.43 | 7.30% |
| 2009-08-10 | 5.84 | 5.97 | 5.76 | 5.89 | 158365 | 929684 | 0.12 | 2.08% |
| 2009-08-07 | 5.83 | 5.97 | 5.67 | 5.77 | 191615 | 1121786 | -0.05 | -0.86% |
| 2009-08-06 | 5.91 | 5.97 | 5.75 | 5.82 | 171949 | 1003127 | -0.16 | -2.68% |
| 2009-08-05 | 5.76 | 6.03 | 5.72 | 5.98 | 286424 | 1683883 | 0.24 | 4.18% |
| 2009-08-04 | 5.83 | 5.88 | 5.61 | 5.74 | 164051 | 938921 | 0.03 | 0.53% |
| N 2009-08-03 | 5.65 | 5.79 | 5.61 | 5.71 | 174840 | 998702 | 0.09 | 1.60% |
| N 2009-07-31 | 5.47 | 5.66 | 5.42 | 5.62 | 213392 | 1185986 | 0.11 | 2.00% |
| 2009-07-30 | 5.47 | 5.57 | 5.30 | 5.51 | 194556 | 1060183 | 0.05 | 0.92% |
| 2009-07-29 | 5.98 | 5.98 | 5.39 | 5.46 | 282349 | 1606010 | -0.54 | -9.00% |
| N 2009-07-28 | 5.80 | 6.15 | 5.75 | 6.00 | 325483 | 1955717 | 0.19 | 3.27% |
| N 2009-07-27 | 5.82 | 5.87 | 5.70 | 5.81 | 151868 | 877404 | 0.00 | 0.00% |
| 2009-07-24 | 5.74 | 5.94 | 5.67 | 5.81 | 215087 | 1247356 | 0.04 | 0.69% |
| 2009-07-23 | 5.76 | 5.89 | 5.70 | 5.77 | 140194 | 812490 | 0.01 | 0.17% |
| 2009-07-22 | 5.71 | 5.83 | 5.69 | 5.76 | 158752 | 914619 | 0.02 | 0.35% |
| 2009-07-21 | 6.07 | 6.07 | 5.73 | 5.74 | 283594 | 1664159 | -0.32 | -5.28% |
| 2009-07-20 | 6.06 | 6.12 | 5.96 | 6.06 | 244473 | 1475133 | 0.01 | 0.17% |
| 2009-07-17 | 6.15 | 6.22 | 5.97 | 6.05 | 448110 | 2724001 | -0.06 | -0.98% |
| 2009-07-16 | 5.61 | 6.11 | 5.52 | 6.11 | 638718 | 3796914 | 0.57 | 10.29% |
| 2009-07-15 | 5.48 | 5.65 | 5.43 | 5.54 | 243713 | 1351090 | 0.08 | 1.47% |
| 2009-07-14 | 5.44 | 5.49 | 5.40 | 5.46 | 154414 | 840597 | 0.02 | 0.37% |
| 2009-07-13 | 5.33 | 5.56 | 5.30 | 5.44 | 224023 | 1216032 | 0.08 | 1.49% |
| 2009-07-10 | 5.37 | 5.47 | 5.33 | 5.36 | 157634 | 850612 | -0.01 | -0.19% |
| 2009-07-09 | 5.28 | 5.45 | 5.25 | 5.37 | 182282 | 982820 | 0.08 | 1.51% |
| N 2009-07-08 | 5.34 | 5.35 | 5.21 | 5.29 | 173569 | 916768 | -0.09 | -1.67% |
| N 2009-07-07 | 5.59 | 5.59 | 5.30 | 5.38 | 339820 | 1835863 | -0.16 | -2.89% |
| 2009-07-03 | 5.15 | 5.67 | 5.10 | 5.54 | 571108 | 3099141 | 0.38 | 7.36% |
| 2009-07-02 | 5.18 | 5.24 | 5.09 | 5.16 | 159805 | 823693 | -0.03 | -0.58% |
| 2009-07-01 | 5.19 | 5.24 | 5.14 | 5.19 | 201993 | 1048426 | 0.01 | 0.19% |
| 2009-06-30 | 5.07 | 5.18 | 5.03 | 5.18 | 200990 | 1026293 | 0.11 | 2.17% |
| 2009-06-29 | 5.04 | 5.15 | 5.03 | 5.07 | 129289 | 657364 | 0.00 | 0.00% |
| 2009-06-26 | 5.05 | 5.08 | 5.01 | 5.07 | 118776 | 599185 | 0.03 | 0.59% |
| 2009-06-25 | 5.15 | 5.15 | 5.00 | 5.04 | 207239 | 1051810 | -0.12 | -2.33% |
| 2009-06-24 | 5.25 | 5.30 | 5.13 | 5.16 | 202920 | 1051370 | -0.08 | -1.53% |
| 2009-06-23 | 5.13 | 5.35 | 5.08 | 5.24 | 316098 | 1651696 | 0.02 | 0.38% |
| 2009-06-22 | 5.20 | 5.30 | 5.04 | 5.22 | 325174 | 1687767 | 0.06 | 1.16% |
| N 2009-06-19 | 5.26 | 5.30 | 5.10 | 5.16 | 280384 | 1456174 | -0.02 | -0.39% |
| 2009-06-18 | 5.09 | 5.25 | 4.98 | 5.18 | 403115 | 2063531 | 0.11 | 2.17% |
| 2009-06-17 | 5.07 | 5.13 | 4.96 | 5.07 | 232139 | 1172259 | -0.01 | -0.20% |
| 2009-06-16 | 5.01 | 5.14 | 4.90 | 5.08 | 347915 | 1749160 | -0.01 | -0.20% |
| 2009-06-15 | 5.18 | 5.27 | 4.96 | 5.09 | 547392 | 2775762 | -0.14 | -2.68% |
| N 2009-06-12 | 6.13 | 6.14 | 5.15 | 5.23 | 1173540 | 6522992 | -0.35 | -6.27% |
| N 2009-06-11 | 5.58 | 5.58 | 5.58 | 5.58 | 80006 | 446437 | 0.51 | 10.06% |
| N 2009-06-10 | 5.07 | 5.07 | 5.07 | 5.07 | 18164 | 92095 | 0.46 | 9.98% |
| N 2009-06-09 | 4.61 | 4.61 | 4.61 | 4.61 | 14777 | 68123 | 0.42 | 10.02% |
| N 2009-06-08 | 4.19 | 4.19 | 4.19 | 4.19 | 29010 | 121554 | 0.38 | 9.97% |
