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 | 7.08 | 7.35 | 6.72 | 6.72 | 238311 | 1670151 | -0.35 | -4.95% |
| 2009-11-23 | 6.82 | 7.07 | 6.74 | 7.07 | 197186 | 1378080 | 0.34 | 5.05% |
| 2009-11-20 | 6.41 | 6.73 | 6.31 | 6.73 | 165741 | 1099091 | 0.32 | 4.99% |
| 2009-11-19 | 6.42 | 6.54 | 6.30 | 6.41 | 104610 | 670920 | 0.00 | 0.00% |
| 2009-11-18 | 6.14 | 6.45 | 6.11 | 6.41 | 145704 | 921496 | 0.27 | 4.40% |
| 2009-11-17 | 6.28 | 6.29 | 6.08 | 6.14 | 127348 | 783004 | -0.12 | -1.92% |
| 2009-11-16 | 6.23 | 6.50 | 6.16 | 6.26 | 161897 | 1026064 | 0.01 | 0.16% |
| 2009-11-13 | 6.30 | 6.52 | 6.10 | 6.25 | 256821 | 1619061 | 0.01 | 0.16% |
| 2009-11-12 | 5.93 | 6.24 | 5.93 | 6.24 | 151543 | 940348 | 0.30 | 5.05% |
| 2009-11-11 | 5.73 | 5.98 | 5.68 | 5.94 | 108993 | 637168 | 0.22 | 3.85% |
| 2009-11-10 | 5.73 | 5.90 | 5.71 | 5.72 | 117992 | 686483 | -0.03 | -0.52% |
| 2009-11-09 | 5.50 | 5.79 | 5.50 | 5.75 | 134670 | 768104 | 0.24 | 4.36% |
| 2009-11-06 | 5.50 | 5.60 | 5.49 | 5.51 | 72257 | 399385 | 0.02 | 0.36% |
| 2009-11-05 | 5.45 | 5.57 | 5.45 | 5.49 | 62658 | 344736 | 0.00 | 0.00% |
| 2009-11-04 | 5.58 | 5.66 | 5.45 | 5.49 | 125586 | 696098 | -0.12 | -2.14% |
| 2009-11-03 | 5.35 | 5.61 | 5.26 | 5.61 | 156519 | 858487 | 0.27 | 5.06% |
| 2009-11-02 | 5.14 | 5.37 | 5.08 | 5.34 | 99623 | 523619 | 0.20 | 3.89% |
| 2009-10-30 | 5.05 | 5.15 | 5.02 | 5.14 | 49808 | 253559 | 0.14 | 2.80% |
| 2009-10-29 | 5.00 | 5.06 | 4.95 | 5.00 | 30832 | 154281 | -0.10 | -1.96% |
| 2009-10-28 | 5.06 | 5.12 | 4.97 | 5.10 | 61682 | 311092 | 0.02 | 0.39% |
| 2009-10-27 | 5.23 | 5.23 | 5.08 | 5.08 | 51462 | 264504 | -0.18 | -3.42% |
| 2009-10-26 | 5.35 | 5.35 | 5.18 | 5.26 | 92809 | 487091 | -0.11 | -2.05% |
| 2009-10-23 | 5.31 | 5.39 | 5.28 | 5.37 | 65302 | 349382 | 0.06 | 1.13% |
| 2009-10-22 | 5.25 | 5.33 | 5.24 | 5.31 | 49994 | 264209 | 0.03 | 0.57% |
| 2009-10-21 | 5.28 | 5.36 | 5.22 | 5.28 | 63957 | 338297 | 0.00 | 0.00% |
| 2009-10-20 | 5.28 | 5.32 | 5.22 | 5.28 | 57591 | 303833 | 0.01 | 0.19% |
| 2009-10-19 | 5.16 | 5.30 | 5.11 | 5.27 | 64098 | 333713 | 0.11 | 2.13% |
| 2009-10-16 | 5.08 | 5.24 | 5.08 | 5.16 | 66135 | 340874 | 0.09 | 1.77% |
| 2009-10-15 | 5.10 | 5.14 | 5.03 | 5.07 | 36206 | 183712 | -0.03 | -0.59% |
| 2009-10-14 | 5.06 | 5.17 | 5.06 | 5.10 | 55057 | 281924 | 0.04 | 0.79% |
| 2009-10-13 | 5.01 | 5.07 | 4.98 | 5.06 | 31735 | 159987 | 0.05 | 1.00% |
| 2009-10-12 | 5.05 | 5.08 | 4.93 | 5.01 | 37616 | 188496 | -0.04 | -0.79% |
| 2009-10-09 | 4.92 | 5.06 | 4.92 | 5.05 | 48278 | 241855 | 0.18 | 3.70% |
| 2009-09-30 | 4.88 | 4.99 | 4.85 | 4.87 | 35615 | 174216 | 0.00 | 0.00% |
| 2009-09-29 | 4.84 | 4.95 | 4.70 | 4.87 | 37306 | 180325 | 0.03 | 0.62% |
| 2009-09-28 | 4.92 | 5.03 | 4.82 | 4.84 | 29596 | 146240 | -0.07 | -1.43% |
| 2009-09-25 | 4.93 | 5.02 | 4.87 | 4.91 | 26783 | 132761 | -0.02 | -0.41% |
| 2009-09-24 | 4.98 | 5.03 | 4.86 | 4.93 | 36432 | 180275 | -0.04 | -0.81% |
| 2009-09-23 | 5.08 | 5.12 | 4.88 | 4.97 | 59525 | 297500 | -0.08 | -1.58% |
| 2009-09-22 | 5.24 | 5.29 | 5.03 | 5.05 | 56885 | 292998 | -0.20 | -3.81% |
| 2009-09-21 | 5.15 | 5.25 | 5.11 | 5.25 | 51166 | 265041 | 0.01 | 0.19% |
| 2009-09-18 | 5.37 | 5.55 | 5.22 | 5.24 | 101333 | 546659 | -0.11 | -2.06% |
| 2009-09-17 | 5.25 | 5.40 | 5.24 | 5.35 | 72372 | 386626 | 0.11 | 2.10% |
| 2009-09-16 | 5.29 | 5.33 | 5.17 | 5.24 | 57576 | 302044 | -0.07 | -1.32% |
| 2009-09-15 | 5.26 | 5.41 | 5.18 | 5.31 | 85700 | 454159 | 0.06 | 1.14% |
| 2009-09-14 | 5.14 | 5.28 | 5.14 | 5.25 | 70810 | 370114 | 0.13 | 2.54% |
| 2009-09-11 | 5.05 | 5.15 | 5.02 | 5.12 | 45231 | 230910 | 0.06 | 1.19% |
| 2009-09-10 | 5.14 | 5.15 | 5.01 | 5.06 | 57545 | 291204 | -0.07 | -1.36% |
| 2009-09-09 | 5.18 | 5.22 | 5.08 | 5.13 | 51886 | 266249 | -0.05 | -0.96% |
| 2009-09-08 | 5.12 | 5.25 | 5.05 | 5.18 | 61487 | 318090 | 0.06 | 1.17% |
| 2009-09-07 | 5.17 | 5.24 | 5.10 | 5.12 | 65930 | 340955 | -0.03 | -0.58% |
| 2009-09-04 | 5.08 | 5.23 | 5.02 | 5.15 | 65309 | 333966 | 0.06 | 1.18% |
| 2009-09-03 | 4.93 | 5.12 | 4.90 | 5.09 | 68537 | 346097 | 0.14 | 2.83% |
| 2009-09-02 | 4.81 | 4.98 | 4.76 | 4.95 | 56384 | 274709 | 0.12 | 2.48% |
| 2009-09-01 | 4.81 | 4.95 | 4.74 | 4.83 | 59088 | 286315 | -0.05 | -1.02% |
| 2009-08-31 | 5.03 | 5.08 | 4.86 | 4.88 | 77822 | 384718 | -0.24 | -4.69% |
| 2009-08-28 | 5.20 | 5.23 | 5.00 | 5.12 | 79210 | 403668 | -0.11 | -2.10% |
| 2009-08-27 | 5.25 | 5.46 | 5.16 | 5.23 | 106119 | 559662 | -0.06 | -1.13% |
| 2009-08-26 | 5.26 | 5.46 | 5.10 | 5.29 | 170217 | 901196 | 0.05 | 0.95% |
| 2009-08-25 | 5.09 | 5.24 | 5.03 | 5.24 | 213917 | 1117359 | 0.25 | 5.01% |
| 2009-08-24 | 4.72 | 4.99 | 4.72 | 4.99 | 85518 | 425020 | 0.25 | 5.27% |
| 2009-08-21 | 4.67 | 4.79 | 4.60 | 4.74 | 62670 | 295048 | 0.02 | 0.42% |
| 2009-08-20 | 4.53 | 4.73 | 4.46 | 4.72 | 65401 | 302204 | 0.12 | 2.61% |
| 2009-08-19 | 4.90 | 4.96 | 4.60 | 4.60 | 63273 | 300211 | -0.24 | -4.96% |
| 2009-08-18 | 4.81 | 4.91 | 4.68 | 4.84 | 67107 | 320271 | -0.09 | -1.83% |
| N 2009-08-17 | 5.12 | 5.12 | 4.93 | 4.93 | 60856 | 302605 | -0.26 | -5.01% |
| 2009-08-14 | 5.50 | 5.52 | 5.18 | 5.19 | 70631 | 373199 | -0.27 | -4.95% |
| 2009-08-13 | 5.53 | 5.58 | 5.35 | 5.46 | 54798 | 297893 | -0.07 | -1.27% |
| 2009-08-12 | 5.83 | 5.85 | 5.53 | 5.53 | 76248 | 429000 | -0.29 | -4.98% |
| 2009-08-11 | 5.85 | 5.87 | 5.78 | 5.82 | 36873 | 214640 | -0.02 | -0.34% |
| 2009-08-10 | 5.81 | 5.87 | 5.72 | 5.84 | 49036 | 284660 | 0.07 | 1.21% |
| 2009-08-07 | 5.84 | 5.94 | 5.74 | 5.77 | 72829 | 425172 | -0.12 | -2.04% |
| 2009-08-06 | 5.98 | 6.00 | 5.82 | 5.89 | 71544 | 423089 | -0.15 | -2.48% |
| 2009-08-05 | 5.98 | 6.05 | 5.87 | 6.04 | 86018 | 513692 | 0.08 | 1.34% |
| 2009-08-04 | 6.06 | 6.06 | 5.80 | 5.96 | 100619 | 596556 | -0.09 | -1.49% |
| 2009-08-03 | 6.04 | 6.08 | 5.95 | 6.05 | 93107 | 559169 | 0.02 | 0.33% |
| 2009-07-31 | 5.92 | 6.06 | 5.86 | 6.03 | 82861 | 494983 | 0.15 | 2.55% |
| 2009-07-30 | 5.95 | 6.03 | 5.66 | 5.88 | 114201 | 665516 | -0.07 | -1.18% |
| 2009-07-29 | 6.22 | 6.26 | 5.95 | 5.95 | 115502 | 700173 | -0.30 | -4.80% |
| 2009-07-28 | 6.30 | 6.35 | 6.20 | 6.25 | 87835 | 549432 | -0.05 | -0.79% |
| 2009-07-27 | 6.20 | 6.39 | 6.10 | 6.30 | 122494 | 762143 | 0.18 | 2.94% |
| 2009-07-24 | 6.07 | 6.25 | 5.98 | 6.12 | 95732 | 586174 | 0.04 | 0.66% |
| 2009-07-23 | 6.06 | 6.15 | 6.00 | 6.08 | 68555 | 416504 | -0.04 | -0.65% |
| 2009-07-22 | 6.04 | 6.17 | 6.00 | 6.12 | 89296 | 543872 | 0.04 | 0.66% |
| 2009-07-21 | 6.35 | 6.38 | 6.06 | 6.08 | 141549 | 874206 | -0.30 | -4.70% |
| 2009-07-20 | 6.35 | 6.40 | 6.27 | 6.38 | 94674 | 598346 | 0.01 | 0.16% |
| 2009-07-17 | 6.41 | 6.47 | 6.28 | 6.37 | 104097 | 662290 | -0.03 | -0.47% |
| 2009-07-16 | 6.22 | 6.47 | 6.22 | 6.40 | 133040 | 844418 | 0.19 | 3.06% |
| 2009-07-15 | 6.18 | 6.25 | 6.14 | 6.21 | 80463 | 498153 | 0.03 | 0.48% |
| 2009-07-14 | 6.22 | 6.40 | 6.14 | 6.18 | 116199 | 721885 | 0.01 | 0.16% |
| 2009-07-13 | 5.92 | 6.19 | 5.91 | 6.17 | 138300 | 844765 | 0.27 | 4.58% |
| 2009-07-10 | 5.89 | 5.96 | 5.82 | 5.90 | 85420 | 503091 | -0.02 | -0.34% |
| 2009-07-09 | 5.76 | 6.02 | 5.70 | 5.92 | 158559 | 935627 | 0.19 | 3.32% |
| 2009-07-08 | 5.67 | 5.78 | 5.54 | 5.73 | 118073 | 670023 | 0.06 | 1.06% |
| 2009-07-07 | 5.61 | 5.84 | 5.60 | 5.67 | 127473 | 728332 | 0.05 | 0.89% |
| 2009-07-06 | 5.83 | 5.84 | 5.58 | 5.62 | 207547 | 1175796 | -0.19 | -3.27% |
| 2009-07-03 | 5.83 | 5.92 | 5.73 | 5.81 | 338678 | 1984936 | 0.17 | 3.01% |
| 2009-07-02 | 5.48 | 5.64 | 5.48 | 5.64 | 64054 | 360295 | 0.27 | 5.03% |
| 2009-07-01 | 5.32 | 5.41 | 5.28 | 5.37 | 69114 | 369690 | 0.08 | 1.51% |
| 2009-06-30 | 5.36 | 5.49 | 5.28 | 5.29 | 69761 | 374463 | -0.12 | -2.22% |
| 2009-06-29 | 5.27 | 5.49 | 5.23 | 5.41 | 109734 | 590652 | 0.14 | 2.66% |
| 2009-06-26 | 5.34 | 5.36 | 5.23 | 5.27 | 71701 | 378460 | -0.06 | -1.13% |
| 2009-06-25 | 5.31 | 5.38 | 5.27 | 5.33 | 59458 | 316333 | 0.01 | 0.19% |
| 2009-06-24 | 5.38 | 5.41 | 5.24 | 5.32 | 65440 | 348290 | -0.09 | -1.66% |
| 2009-06-23 | 5.22 | 5.50 | 5.20 | 5.41 | 106773 | 572082 | 0.17 | 3.24% |
| 2009-06-22 | 5.51 | 5.58 | 5.22 | 5.24 | 141693 | 757920 | -0.25 | -4.55% |
| 2009-06-19 | 5.51 | 5.59 | 5.48 | 5.49 | 79221 | 436704 | -0.03 | -0.54% |
| 2009-06-18 | 5.58 | 5.66 | 5.46 | 5.52 | 115363 | 637692 | -0.04 | -0.72% |
| 2009-06-17 | 5.45 | 5.64 | 5.45 | 5.56 | 114766 | 634957 | 0.05 | 0.91% |
| 2009-06-16 | 5.48 | 5.69 | 5.45 | 5.51 | 146230 | 814196 | -0.01 | -0.18% |
| N 2009-06-15 | 5.63 | 5.67 | 5.42 | 5.52 | 341704 | 1906906 | 0.12 | 2.22% |
| 2009-06-12 | 5.13 | 5.40 | 5.12 | 5.40 | 145709 | 780675 | 0.26 | 5.06% |
| 2009-06-11 | 5.20 | 5.35 | 5.12 | 5.14 | 118784 | 622898 | -0.07 | -1.34% |
| 2009-06-10 | 5.12 | 5.26 | 5.04 | 5.21 | 116680 | 603998 | 0.09 | 1.76% |
| 2009-06-09 | 5.07 | 5.12 | 4.99 | 5.12 | 83463 | 420098 | 0.04 | 0.79% |
| 2009-06-08 | 5.27 | 5.27 | 5.02 | 5.08 | 80298 | 411684 | -0.07 | -1.36% |
| 2009-06-04 | 5.26 | 5.28 | 5.12 | 5.15 | 96623 | 501134 | -0.08 | -1.53% |
| 2009-06-03 | 5.08 | 5.33 | 5.04 | 5.23 | 156994 | 823215 | 0.15 | 2.95% |
| 2009-06-02 | 5.05 | 5.15 | 5.01 | 5.08 | 84988 | 432536 | 0.06 | 1.20% |
| 2009-06-01 | 5.00 | 5.06 | 4.95 | 5.02 | 58860 | 294858 | 0.04 | 0.80% |
| 2009-05-27 | 4.95 | 5.02 | 4.95 | 4.98 | 54912 | 273880 | 0.03 | 0.61% |
| 2009-05-26 | 4.94 | 5.03 | 4.93 | 4.95 | 59254 | 296171 | -0.01 | -0.20% |
| 2009-05-25 | 4.99 | 4.99 | 4.84 | 4.96 | 88907 | 437110 | -0.13 | -2.55% |
