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 | 7.50 | 8.00 | 7.47 | 7.65 | 270554 | 2098706 | 0.03 | 0.39% |
| 2009-11-25 | 7.24 | 7.94 | 7.05 | 7.62 | 193969 | 1438855 | 0.33 | 4.53% |
| 2009-11-24 | 7.83 | 8.10 | 7.25 | 7.29 | 228557 | 1776384 | -0.54 | -6.90% |
| 2009-11-23 | 7.67 | 7.88 | 7.65 | 7.83 | 163818 | 1272171 | 0.11 | 1.43% |
| 2009-11-20 | 7.70 | 7.82 | 7.63 | 7.72 | 171099 | 1321292 | -0.13 | -1.66% |
| 2009-11-19 | 7.88 | 7.90 | 7.61 | 7.85 | 273398 | 2122463 | -0.10 | -1.26% |
| 2009-11-18 | 7.20 | 7.95 | 7.19 | 7.95 | 449625 | 3471971 | 0.72 | 9.96% |
| 2009-11-17 | 7.35 | 7.35 | 7.19 | 7.23 | 240119 | 1744899 | 0.02 | 0.28% |
| 2009-11-16 | 7.10 | 7.23 | 7.03 | 7.21 | 197609 | 1411926 | 0.11 | 1.55% |
| 2009-11-13 | 7.04 | 7.17 | 6.90 | 7.10 | 206315 | 1449179 | -0.08 | -1.11% |
| 2009-11-12 | 7.23 | 7.37 | 7.15 | 7.18 | 252312 | 1824075 | -0.10 | -1.37% |
| 2009-11-11 | 7.40 | 7.42 | 7.12 | 7.28 | 241470 | 1749253 | -0.07 | -0.95% |
| 2009-11-10 | 7.57 | 7.65 | 7.26 | 7.35 | 411147 | 3027981 | -0.22 | -2.91% |
| 2009-11-09 | 7.00 | 7.57 | 6.93 | 7.57 | 581522 | 4242523 | 0.69 | 10.03% |
| 2009-11-06 | 6.38 | 6.88 | 6.37 | 6.88 | 252907 | 1726514 | 0.63 | 10.08% |
| 2009-11-05 | 6.11 | 6.29 | 6.11 | 6.25 | 93889 | 583796 | 0.12 | 1.96% |
| 2009-11-04 | 6.19 | 6.22 | 6.07 | 6.13 | 58256 | 357128 | -0.06 | -0.97% |
| 2009-11-03 | 6.11 | 6.35 | 6.07 | 6.19 | 90340 | 560580 | 0.08 | 1.31% |
| 2009-11-02 | 5.70 | 6.12 | 5.66 | 6.11 | 75535 | 451592 | 0.24 | 4.09% |
| 2009-10-30 | 6.00 | 6.04 | 5.84 | 5.87 | 39761 | 235300 | 0.06 | 1.03% |
| 2009-10-29 | 5.91 | 5.92 | 5.78 | 5.81 | 43735 | 255762 | -0.21 | -3.49% |
| 2009-10-28 | 5.96 | 6.07 | 5.81 | 6.02 | 62636 | 372875 | -0.01 | -0.17% |
| 2009-10-27 | 6.08 | 6.13 | 5.91 | 6.03 | 70637 | 423699 | -0.04 | -0.66% |
| 2009-10-26 | 6.20 | 6.33 | 6.04 | 6.07 | 82168 | 504687 | -0.19 | -3.04% |
| 2009-10-23 | 6.11 | 6.44 | 6.05 | 6.26 | 179820 | 1131513 | 0.12 | 1.95% |
| 2009-10-22 | 6.08 | 6.25 | 5.98 | 6.14 | 145109 | 883721 | -0.01 | -0.16% |
| 2009-10-21 | 6.36 | 6.36 | 6.13 | 6.15 | 261056 | 1627159 | -0.23 | -3.60% |
| 2009-10-20 | 5.85 | 6.38 | 5.80 | 6.38 | 357838 | 2258887 | 0.58 | 10.00% |
| 2009-10-19 | 5.56 | 5.91 | 5.51 | 5.80 | 100896 | 579692 | 0.25 | 4.50% |
| 2009-10-16 | 5.62 | 5.63 | 5.45 | 5.55 | 30959 | 171232 | -0.06 | -1.07% |
| 2009-10-15 | 5.58 | 5.63 | 5.51 | 5.61 | 46491 | 259666 | 0.05 | 0.90% |
| 2009-10-14 | 5.53 | 5.63 | 5.50 | 5.56 | 47221 | 263587 | 0.03 | 0.54% |
| 2009-10-13 | 5.42 | 5.58 | 5.30 | 5.53 | 39579 | 217580 | 0.11 | 2.03% |
| 2009-10-12 | 5.34 | 5.52 | 5.25 | 5.42 | 51127 | 277326 | 0.10 | 1.88% |
| 2009-10-09 | 5.17 | 5.35 | 5.15 | 5.32 | 23913 | 126060 | 0.22 | 4.31% |
| 2009-09-30 | 5.10 | 5.22 | 5.07 | 5.10 | 17722 | 91225 | 0.02 | 0.39% |
| 2009-09-29 | 5.13 | 5.23 | 5.01 | 5.08 | 24992 | 127449 | -0.06 | -1.17% |
| 2009-09-28 | 5.38 | 5.43 | 5.06 | 5.14 | 25367 | 133535 | -0.25 | -4.64% |
| 2009-09-25 | 5.50 | 5.55 | 5.35 | 5.39 | 40595 | 221673 | -0.20 | -3.58% |
| 2009-09-24 | 5.24 | 5.65 | 5.06 | 5.59 | 52187 | 275753 | 0.36 | 6.88% |
| 2009-09-23 | 5.43 | 5.55 | 5.15 | 5.23 | 36971 | 198236 | -0.27 | -4.91% |
| 2009-09-22 | 5.55 | 5.62 | 5.46 | 5.50 | 35886 | 199355 | -0.08 | -1.43% |
| 2009-09-21 | 5.50 | 5.59 | 5.35 | 5.58 | 39319 | 215099 | 0.02 | 0.36% |
| 2009-09-18 | 5.88 | 5.93 | 5.50 | 5.56 | 77667 | 442931 | -0.27 | -4.63% |
| 2009-09-17 | 5.69 | 5.87 | 5.63 | 5.83 | 84059 | 488040 | 0.15 | 2.64% |
| 2009-09-16 | 5.70 | 5.74 | 5.53 | 5.68 | 60681 | 342267 | -0.02 | -0.35% |
| 2009-09-15 | 5.70 | 5.75 | 5.63 | 5.70 | 62336 | 354843 | 0.00 | 0.00% |
| 2009-09-14 | 5.62 | 5.74 | 5.53 | 5.70 | 63526 | 359857 | 0.07 | 1.24% |
| N 2009-09-11 | 5.36 | 5.76 | 5.36 | 5.63 | 82134 | 458565 | 0.17 | 3.11% |
| 2009-09-10 | 5.55 | 5.70 | 5.45 | 5.46 | 106151 | 592245 | -0.29 | -5.04% |
| 2009-09-09 | 5.29 | 5.80 | 5.16 | 5.75 | 87807 | 473799 | 0.47 | 8.90% |
| 2009-09-08 | 5.19 | 5.28 | 5.10 | 5.28 | 52625 | 274959 | 0.11 | 2.13% |
| 2009-09-07 | 5.22 | 5.27 | 5.11 | 5.17 | 47603 | 248073 | 0.02 | 0.39% |
| 2009-09-04 | 5.09 | 5.18 | 5.02 | 5.15 | 42256 | 216368 | 0.03 | 0.59% |
| 2009-09-03 | 4.88 | 5.14 | 4.87 | 5.12 | 45741 | 230589 | 0.25 | 5.13% |
| 2009-09-02 | 4.82 | 4.90 | 4.75 | 4.87 | 19013 | 91869 | 0.05 | 1.04% |
| 2009-09-01 | 4.80 | 4.97 | 4.76 | 4.82 | 24191 | 117460 | 0.01 | 0.21% |
| N 2009-08-31 | 5.05 | 5.05 | 4.78 | 4.81 | 31533 | 154041 | -0.33 | -6.42% |
| 2009-08-28 | 5.28 | 5.30 | 5.11 | 5.14 | 32655 | 168580 | -0.15 | -2.84% |
| 2009-08-27 | 5.26 | 5.34 | 5.18 | 5.29 | 60355 | 318165 | 0.02 | 0.38% |
| 2009-08-26 | 4.98 | 5.28 | 4.94 | 5.27 | 64863 | 337421 | 0.26 | 5.19% |
| 2009-08-25 | 5.17 | 5.17 | 4.91 | 5.01 | 46747 | 234314 | -0.18 | -3.47% |
| 2009-08-24 | 5.14 | 5.22 | 5.09 | 5.19 | 44378 | 229073 | 0.07 | 1.37% |
| 2009-08-21 | 5.00 | 5.14 | 4.92 | 5.12 | 57203 | 290310 | 0.15 | 3.02% |
| 2009-08-20 | 4.85 | 4.98 | 4.78 | 4.97 | 38784 | 189385 | 0.20 | 4.19% |
| 2009-08-19 | 5.06 | 5.06 | 4.74 | 4.77 | 40405 | 197638 | -0.29 | -5.73% |
| 2009-08-18 | 4.76 | 5.10 | 4.73 | 5.06 | 53154 | 262689 | 0.23 | 4.76% |
| 2009-08-17 | 5.28 | 5.28 | 4.82 | 4.83 | 55136 | 278926 | -0.53 | -9.89% |
| 2009-08-14 | 5.73 | 5.73 | 5.35 | 5.36 | 53600 | 295287 | -0.35 | -6.13% |
| 2009-08-13 | 5.59 | 5.74 | 5.50 | 5.71 | 49688 | 279836 | 0.08 | 1.42% |
| 2009-08-12 | 6.00 | 6.06 | 5.61 | 5.63 | 72643 | 424397 | -0.34 | -5.70% |
| 2009-08-11 | 6.09 | 6.09 | 5.93 | 5.97 | 56088 | 335244 | -0.08 | -1.32% |
| 2009-08-10 | 6.15 | 6.20 | 5.90 | 6.05 | 130023 | 785203 | -0.15 | -2.42% |
| 2009-08-07 | 6.53 | 6.66 | 6.01 | 6.20 | 416542 | 2695730 | -0.10 | -1.59% |
| 2009-08-06 | 6.03 | 6.32 | 5.81 | 6.30 | 216457 | 1329759 | 0.26 | 4.30% |
| 2009-08-05 | 6.03 | 6.09 | 5.93 | 6.04 | 88403 | 531701 | 0.02 | 0.33% |
| 2009-08-04 | 5.92 | 6.06 | 5.86 | 6.02 | 87102 | 520694 | 0.04 | 0.67% |
| 2009-08-03 | 5.84 | 5.98 | 5.75 | 5.98 | 71283 | 418773 | 0.15 | 2.57% |
| 2009-07-31 | 5.72 | 5.86 | 5.65 | 5.83 | 59880 | 345427 | 0.10 | 1.75% |
| 2009-07-30 | 5.70 | 5.85 | 5.46 | 5.73 | 60457 | 342223 | 0.04 | 0.70% |
| 2009-07-29 | 6.22 | 6.22 | 5.58 | 5.69 | 117214 | 700009 | -0.50 | -8.08% |
| 2009-07-28 | 6.00 | 6.23 | 5.98 | 6.19 | 163669 | 1005728 | 0.17 | 2.82% |
| 2009-07-27 | 5.90 | 6.06 | 5.90 | 6.02 | 94201 | 563380 | 0.04 | 0.67% |
| N 2009-07-24 | 6.12 | 6.25 | 5.86 | 5.98 | 103708 | 628807 | 0.01 | 0.17% |
| N 2009-07-23 | 5.90 | 6.04 | 5.81 | 5.97 | 78383 | 467515 | 0.09 | 1.53% |
| 2009-07-22 | 5.72 | 5.89 | 5.71 | 5.88 | 50466 | 292843 | 0.12 | 2.08% |
| 2009-07-21 | 5.98 | 5.99 | 5.75 | 5.76 | 77230 | 453990 | -0.25 | -4.16% |
| 2009-07-20 | 5.91 | 6.04 | 5.86 | 6.01 | 81496 | 484734 | 0.07 | 1.18% |
| 2009-07-17 | 5.98 | 6.06 | 5.88 | 5.94 | 72048 | 429627 | -0.04 | -0.67% |
| 2009-07-16 | 5.92 | 6.14 | 5.92 | 5.98 | 118347 | 715220 | 0.02 | 0.34% |
| 2009-07-15 | 6.04 | 6.04 | 5.90 | 5.96 | 106839 | 635428 | -0.08 | -1.32% |
| 2009-07-14 | 5.81 | 6.08 | 5.81 | 6.04 | 178006 | 1065684 | 0.19 | 3.25% |
| 2009-07-13 | 5.82 | 5.96 | 5.82 | 5.85 | 67620 | 398115 | -0.07 | -1.18% |
| 2009-07-10 | 5.88 | 6.09 | 5.81 | 5.92 | 81298 | 481770 | 0.02 | 0.34% |
| 2009-07-09 | 5.93 | 5.94 | 5.85 | 5.90 | 65799 | 387433 | -0.03 | -0.51% |
| 2009-07-08 | 5.68 | 5.96 | 5.67 | 5.93 | 95049 | 555731 | 0.12 | 2.06% |
| 2009-07-07 | 6.00 | 6.00 | 5.78 | 5.81 | 129888 | 761977 | -0.20 | -3.33% |
| 2009-07-06 | 6.22 | 6.40 | 6.00 | 6.01 | 383176 | 2371546 | 0.14 | 2.38% |
| N 2009-07-03 | 5.41 | 5.87 | 5.41 | 5.87 | 134621 | 779091 | 0.53 | 9.93% |
| 2009-07-02 | 5.29 | 5.35 | 5.20 | 5.34 | 63223 | 332837 | 0.04 | 0.76% |
| 2009-07-01 | 5.18 | 5.44 | 5.18 | 5.30 | 88293 | 471206 | 0.08 | 1.53% |
| 2009-06-30 | 5.26 | 5.29 | 5.17 | 5.22 | 61851 | 322918 | -0.08 | -1.51% |
| 2009-06-29 | 5.38 | 5.50 | 5.29 | 5.30 | 123318 | 666376 | -0.10 | -1.85% |
| 2009-06-26 | 5.27 | 5.44 | 5.18 | 5.40 | 120774 | 642613 | 0.10 | 1.89% |
| 2009-06-25 | 5.23 | 5.37 | 5.14 | 5.30 | 83165 | 436477 | 0.15 | 2.91% |
| 2009-06-23 | 5.17 | 5.24 | 5.11 | 5.15 | 42630 | 220803 | -0.06 | -1.15% |
| 2009-06-22 | 5.30 | 5.32 | 5.16 | 5.21 | 55475 | 290360 | -0.05 | -0.95% |
| 2009-06-19 | 5.32 | 5.37 | 5.21 | 5.26 | 85584 | 449162 | -0.06 | -1.13% |
| 2009-06-18 | 5.39 | 5.50 | 5.28 | 5.32 | 105054 | 562766 | -0.07 | -1.30% |
| 2009-06-17 | 5.33 | 5.44 | 5.16 | 5.39 | 136577 | 724551 | 0.03 | 0.56% |
| 2009-06-16 | 5.20 | 5.45 | 5.17 | 5.36 | 157330 | 841538 | 0.10 | 1.90% |
| 2009-06-15 | 5.05 | 5.28 | 5.03 | 5.26 | 108435 | 560765 | 0.18 | 3.54% |
| 2009-06-12 | 5.13 | 5.24 | 5.02 | 5.08 | 84415 | 433944 | -0.03 | -0.59% |
| 2009-06-11 | 5.14 | 5.24 | 5.06 | 5.11 | 71562 | 368279 | -0.06 | -1.16% |
| 2009-06-10 | 5.06 | 5.20 | 5.02 | 5.17 | 97301 | 499769 | 0.11 | 2.17% |
| 2009-06-09 | 5.01 | 5.08 | 4.85 | 5.06 | 60707 | 302997 | 0.02 | 0.40% |
| 2009-06-08 | 4.97 | 5.08 | 4.94 | 5.04 | 39313 | 197790 | 0.04 | 0.80% |
| 2009-06-05 | 5.10 | 5.12 | 5.00 | 5.00 | 61795 | 312145 | -0.09 | -1.77% |
| 2009-06-04 | 5.27 | 5.27 | 5.03 | 5.09 | 98456 | 502701 | -0.20 | -3.78% |
| 2009-06-03 | 5.08 | 5.30 | 5.05 | 5.29 | 146166 | 756710 | 0.22 | 4.34% |
| 2009-06-02 | 5.09 | 5.13 | 5.02 | 5.07 | 62449 | 315777 | -0.04 | -0.78% |
| 2009-06-01 | 5.14 | 5.18 | 5.05 | 5.11 | 75876 | 386934 | 0.02 | 0.39% |
| 2009-05-27 | 4.98 | 5.12 | 4.97 | 5.09 | 87171 | 440807 | 0.14 | 2.83% |
