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 | 7.29 | 7.90 | 7.15 | 7.16 | 710728 | 5365857 | -0.42 | -5.54% |
| 2009-11-26 | 7.35 | 7.99 | 7.22 | 7.58 | 881233 | 6691840 | 0.23 | 3.13% |
| 2009-11-25 | 6.72 | 7.37 | 6.69 | 7.35 | 425249 | 2989295 | 0.56 | 8.25% |
| 2009-11-24 | 7.20 | 7.20 | 6.58 | 6.79 | 487634 | 3385449 | -0.40 | -5.56% |
| 2009-11-23 | 6.96 | 7.34 | 6.96 | 7.19 | 478269 | 3422069 | 0.29 | 4.20% |
| 2009-11-20 | 6.66 | 7.10 | 6.63 | 6.90 | 717851 | 4977788 | 0.18 | 2.68% |
| 2009-11-19 | 6.40 | 6.86 | 6.40 | 6.72 | 535959 | 3547950 | 0.24 | 3.70% |
| 2009-11-18 | 6.36 | 6.54 | 6.24 | 6.48 | 405261 | 2593393 | 0.11 | 1.73% |
| 2009-11-17 | 6.38 | 6.42 | 6.29 | 6.37 | 252120 | 1602787 | 0.00 | 0.00% |
| 2009-11-16 | 6.23 | 6.38 | 6.20 | 6.37 | 334535 | 2118957 | 0.16 | 2.58% |
| 2009-11-13 | 6.14 | 6.24 | 6.06 | 6.21 | 213161 | 1312372 | 0.05 | 0.81% |
| 2009-11-12 | 6.13 | 6.30 | 6.11 | 6.16 | 290851 | 1803339 | 0.03 | 0.49% |
| 2009-11-11 | 6.07 | 6.15 | 6.02 | 6.13 | 154793 | 944892 | 0.05 | 0.82% |
| 2009-11-10 | 6.18 | 6.19 | 6.07 | 6.08 | 173463 | 1060651 | -0.08 | -1.30% |
| 2009-11-09 | 6.05 | 6.17 | 6.03 | 6.16 | 198451 | 1210042 | 0.09 | 1.48% |
| 2009-11-06 | 6.14 | 6.17 | 6.06 | 6.07 | 198057 | 1208736 | -0.03 | -0.49% |
| 2009-11-05 | 6.10 | 6.16 | 6.00 | 6.10 | 208775 | 1270955 | -0.05 | -0.81% |
| 2009-11-04 | 5.96 | 6.18 | 5.93 | 6.15 | 327185 | 1985482 | 0.19 | 3.19% |
| 2009-11-03 | 5.83 | 5.97 | 5.80 | 5.96 | 201593 | 1192573 | 0.15 | 2.58% |
| 2009-11-02 | 5.56 | 5.82 | 5.51 | 5.81 | 158508 | 901235 | 0.10 | 1.75% |
| 2009-10-30 | 5.76 | 5.82 | 5.68 | 5.71 | 118740 | 683256 | 0.02 | 0.35% |
| 2009-10-29 | 5.79 | 5.79 | 5.68 | 5.69 | 119179 | 681824 | -0.20 | -3.40% |
| 2009-10-28 | 5.77 | 5.89 | 5.71 | 5.89 | 119448 | 693551 | 0.09 | 1.55% |
| 2009-10-27 | 6.01 | 6.01 | 5.79 | 5.80 | 195266 | 1151009 | -0.25 | -4.13% |
| 2009-10-26 | 6.05 | 6.10 | 5.97 | 6.05 | 166271 | 1003002 | -0.03 | -0.49% |
| 2009-10-23 | 5.98 | 6.23 | 5.97 | 6.08 | 364331 | 2232553 | 0.18 | 3.05% |
| 2009-10-22 | 5.83 | 5.99 | 5.76 | 5.90 | 171569 | 1012480 | 0.06 | 1.03% |
| 2009-10-21 | 5.99 | 6.00 | 5.81 | 5.84 | 179887 | 1059908 | -0.14 | -2.34% |
| 2009-10-20 | 5.90 | 6.08 | 5.87 | 5.98 | 198137 | 1185109 | 0.09 | 1.53% |
| 2009-10-19 | 5.76 | 5.95 | 5.70 | 5.89 | 194764 | 1139183 | 0.14 | 2.44% |
| 2009-10-16 | 5.74 | 5.78 | 5.57 | 5.75 | 141613 | 802361 | 0.02 | 0.35% |
| 2009-10-15 | 5.76 | 5.83 | 5.68 | 5.73 | 115826 | 665034 | -0.01 | -0.17% |
| 2009-10-14 | 5.75 | 5.90 | 5.69 | 5.74 | 195202 | 1131468 | -0.01 | -0.17% |
| 2009-10-13 | 5.60 | 5.77 | 5.56 | 5.75 | 140120 | 794945 | 0.07 | 1.23% |
| 2009-10-12 | 5.50 | 5.80 | 5.46 | 5.68 | 218835 | 1244105 | 0.19 | 3.46% |
| 2009-10-09 | 5.32 | 5.54 | 5.32 | 5.49 | 146415 | 800276 | 0.26 | 4.97% |
| 2009-09-30 | 5.28 | 5.34 | 5.22 | 5.23 | 116082 | 612598 | 0.05 | 0.96% |
| 2009-09-29 | 5.36 | 5.41 | 5.05 | 5.18 | 150121 | 780854 | -0.19 | -3.54% |
| 2009-09-28 | 5.65 | 5.79 | 5.29 | 5.37 | 166324 | 924303 | -0.26 | -4.62% |
| 2009-09-25 | 5.62 | 5.75 | 5.54 | 5.63 | 151081 | 854205 | 0.01 | 0.18% |
| 2009-09-24 | 5.70 | 5.76 | 5.47 | 5.62 | 193423 | 1087815 | -0.16 | -2.77% |
| 2009-09-23 | 5.76 | 6.00 | 5.64 | 5.78 | 259661 | 1511080 | -0.03 | -0.52% |
| 2009-09-22 | 6.06 | 6.11 | 5.80 | 5.81 | 315253 | 1881548 | -0.36 | -5.83% |
| 2009-09-21 | 5.89 | 6.29 | 5.85 | 6.17 | 502302 | 3058780 | 0.16 | 2.66% |
| N 2009-09-18 | 6.63 | 6.63 | 5.91 | 6.01 | 1096605 | 6916170 | -0.55 | -8.38% |
| 2009-09-17 | 6.04 | 6.56 | 5.95 | 6.56 | 1179148 | 7566466 | 0.60 | 10.07% |
| 2009-09-16 | 5.81 | 6.15 | 5.77 | 5.96 | 527563 | 3149364 | 0.08 | 1.36% |
| 2009-09-15 | 5.54 | 5.98 | 5.54 | 5.88 | 505129 | 2921476 | 0.32 | 5.75% |
| 2009-09-14 | 5.41 | 5.66 | 5.38 | 5.56 | 276283 | 1528150 | 0.14 | 2.58% |
| N 2009-09-11 | 5.41 | 5.51 | 5.34 | 5.42 | 207423 | 1126645 | 0.01 | 0.18% |
| 2009-09-10 | 5.34 | 5.50 | 5.26 | 5.41 | 255202 | 1375176 | 0.11 | 2.08% |
| N 2009-09-09 | 5.26 | 5.37 | 5.17 | 5.30 | 183406 | 970251 | 0.05 | 0.95% |
| N 2009-09-08 | 5.18 | 5.25 | 5.10 | 5.25 | 117121 | 608365 | 0.04 | 0.77% |
| N 2009-09-07 | 5.20 | 5.31 | 5.15 | 5.21 | 129927 | 679730 | 0.02 | 0.39% |
| 2009-09-04 | 5.15 | 5.23 | 5.11 | 5.19 | 111106 | 574906 | 0.03 | 0.58% |
| 2009-09-03 | 4.96 | 5.17 | 4.96 | 5.16 | 125011 | 636050 | 0.20 | 4.03% |
| 2009-09-02 | 4.88 | 4.98 | 4.77 | 4.96 | 77678 | 381120 | 0.06 | 1.22% |
| 2009-09-01 | 4.87 | 5.00 | 4.85 | 4.90 | 100627 | 496493 | 0.06 | 1.24% |
| 2009-08-31 | 5.20 | 5.20 | 4.82 | 4.84 | 138418 | 690033 | -0.40 | -7.63% |
| 2009-08-28 | 5.44 | 5.45 | 5.21 | 5.24 | 126472 | 668515 | -0.20 | -3.68% |
| 2009-08-27 | 5.49 | 5.59 | 5.34 | 5.44 | 217058 | 1188812 | -0.12 | -2.16% |
| 2009-08-26 | 5.30 | 5.65 | 5.22 | 5.56 | 320298 | 1742794 | 0.18 | 3.35% |
| N 2009-08-25 | 5.10 | 5.46 | 4.96 | 5.38 | 350904 | 1834456 | 0.26 | 5.08% |
| 2009-08-24 | 5.07 | 5.15 | 4.99 | 5.12 | 146330 | 744967 | 0.05 | 0.99% |
| 2009-08-21 | 4.96 | 5.10 | 4.93 | 5.07 | 163568 | 822678 | 0.09 | 1.81% |
| N 2009-08-20 | 4.84 | 5.02 | 4.81 | 4.98 | 123231 | 606502 | 0.18 | 3.75% |
| N 2009-08-19 | 5.18 | 5.18 | 4.73 | 4.80 | 122644 | 609795 | -0.37 | -7.16% |
| 2009-08-18 | 5.03 | 5.19 | 5.03 | 5.17 | 90833 | 465097 | 0.09 | 1.77% |
| N 2009-08-17 | 5.29 | 5.35 | 5.06 | 5.08 | 140973 | 730215 | -0.26 | -4.87% |
| 2009-08-14 | 5.72 | 5.75 | 5.30 | 5.34 | 162646 | 891502 | -0.37 | -6.48% |
| 2009-08-13 | 5.70 | 5.78 | 5.61 | 5.71 | 128752 | 733219 | -0.01 | -0.17% |
| 2009-08-12 | 6.14 | 6.14 | 5.69 | 5.72 | 218978 | 1292217 | -0.45 | -7.29% |
| 2009-08-11 | 6.17 | 6.19 | 6.07 | 6.17 | 98871 | 606779 | 0.03 | 0.49% |
| 2009-08-10 | 6.24 | 6.27 | 5.99 | 6.14 | 176294 | 1081332 | 0.01 | 0.16% |
| 2009-08-07 | 6.23 | 6.42 | 6.10 | 6.13 | 268325 | 1682040 | -0.10 | -1.60% |
| 2009-08-06 | 6.43 | 6.43 | 6.15 | 6.23 | 252546 | 1585448 | -0.25 | -3.86% |
| 2009-08-05 | 6.35 | 6.58 | 6.28 | 6.48 | 405476 | 2616008 | 0.10 | 1.57% |
| 2009-08-04 | 6.41 | 6.42 | 6.18 | 6.38 | 265376 | 1670475 | 0.00 | 0.00% |
| 2009-08-03 | 6.35 | 6.38 | 6.22 | 6.38 | 309474 | 1954350 | 0.05 | 0.79% |
| N 2009-07-31 | 6.25 | 6.40 | 6.12 | 6.33 | 412553 | 2602870 | 0.18 | 2.93% |
| N 2009-07-30 | 5.95 | 6.16 | 5.91 | 6.15 | 315369 | 1906637 | 0.27 | 4.59% |
| 2009-07-29 | 6.31 | 6.36 | 5.81 | 5.88 | 459291 | 2829341 | -0.58 | -8.98% |
| 2009-07-28 | 6.38 | 6.68 | 6.38 | 6.46 | 860101 | 5585433 | 0.33 | 5.38% |
| 2009-07-27 | 5.98 | 6.15 | 5.96 | 6.13 | 254123 | 1531785 | 0.17 | 2.85% |
| 2009-07-24 | 6.12 | 6.14 | 5.88 | 5.96 | 252939 | 1520119 | -0.19 | -3.09% |
| 2009-07-23 | 5.97 | 6.16 | 5.90 | 6.15 | 330721 | 1991064 | 0.20 | 3.36% |
| 2009-07-22 | 5.93 | 5.96 | 5.87 | 5.95 | 261578 | 1546249 | 0.06 | 1.02% |
| 2009-07-21 | 6.23 | 6.26 | 5.87 | 5.89 | 385778 | 2322958 | -0.35 | -5.61% |
| 2009-07-20 | 6.14 | 6.32 | 6.08 | 6.24 | 298138 | 1846640 | 0.11 | 1.79% |
| N 2009-07-17 | 6.20 | 6.31 | 6.04 | 6.13 | 337964 | 2085722 | -0.06 | -0.97% |
| 2009-07-16 | 6.26 | 6.50 | 6.17 | 6.19 | 455541 | 2884851 | -0.02 | -0.32% |
| 2009-07-15 | 6.08 | 6.24 | 6.01 | 6.21 | 385164 | 2361893 | 0.13 | 2.14% |
| 2009-07-14 | 5.99 | 6.11 | 5.98 | 6.08 | 261183 | 1577950 | 0.10 | 1.67% |
| 2009-07-13 | 6.01 | 6.14 | 5.96 | 5.98 | 265884 | 1605282 | -0.01 | -0.17% |
| 2009-07-10 | 6.01 | 6.12 | 5.98 | 5.99 | 284218 | 1715563 | -0.08 | -1.32% |
| 2009-07-09 | 5.87 | 6.17 | 5.87 | 6.07 | 600325 | 3611811 | 0.25 | 4.30% |
| 2009-07-08 | 5.75 | 5.84 | 5.68 | 5.82 | 244551 | 1409268 | 0.08 | 1.39% |
| 2009-07-07 | 5.86 | 5.98 | 5.72 | 5.74 | 300876 | 1756869 | -0.15 | -2.55% |
| 2009-07-06 | 5.92 | 6.04 | 5.76 | 5.89 | 417042 | 2465880 | 0.03 | 0.51% |
| 2009-07-03 | 5.69 | 5.95 | 5.65 | 5.86 | 514962 | 3016880 | 0.15 | 2.63% |
| 2009-07-02 | 5.61 | 5.73 | 5.60 | 5.71 | 340445 | 1927813 | 0.13 | 2.33% |
| 2009-07-01 | 5.51 | 5.62 | 5.49 | 5.58 | 197502 | 1099322 | 0.04 | 0.72% |
| 2009-06-30 | 5.50 | 5.62 | 5.45 | 5.54 | 183219 | 1013710 | 0.05 | 0.91% |
| 2009-06-29 | 5.55 | 5.56 | 5.45 | 5.49 | 135516 | 743670 | -0.04 | -0.72% |
| 2009-06-26 | 5.57 | 5.59 | 5.45 | 5.53 | 139342 | 767388 | -0.04 | -0.72% |
| 2009-06-24 | 5.60 | 5.67 | 5.53 | 5.57 | 220599 | 1236317 | -0.01 | -0.18% |
| 2009-06-23 | 5.42 | 5.59 | 5.39 | 5.58 | 158377 | 874813 | 0.08 | 1.46% |
| 2009-06-22 | 5.63 | 5.63 | 5.48 | 5.50 | 155114 | 861940 | -0.08 | -1.43% |
| 2009-06-19 | 5.54 | 5.63 | 5.50 | 5.58 | 235550 | 1312883 | 0.03 | 0.54% |
| 2009-06-18 | 5.48 | 5.61 | 5.42 | 5.55 | 247136 | 1368541 | 0.10 | 1.83% |
| 2009-06-17 | 5.39 | 5.47 | 5.36 | 5.45 | 103766 | 563162 | 0.03 | 0.55% |
| 2009-06-16 | 5.36 | 5.47 | 5.31 | 5.42 | 119604 | 645212 | 0.01 | 0.18% |
| 2009-06-15 | 5.30 | 5.44 | 5.30 | 5.41 | 97360 | 522725 | 0.08 | 1.50% |
| 2009-06-12 | 5.54 | 5.54 | 5.25 | 5.33 | 171638 | 923640 | -0.18 | -3.27% |
| 2009-06-11 | 5.68 | 5.68 | 5.45 | 5.51 | 218512 | 1215402 | -0.17 | -2.99% |
| 2009-06-10 | 5.48 | 5.68 | 5.44 | 5.68 | 266662 | 1486402 | 0.22 | 4.03% |
| 2009-06-09 | 5.42 | 5.49 | 5.35 | 5.46 | 112582 | 609688 | 0.04 | 0.74% |
| 2009-06-08 | 5.44 | 5.53 | 5.36 | 5.42 | 127550 | 695782 | 0.00 | 0.00% |
| 2009-06-05 | 5.52 | 5.54 | 5.38 | 5.42 | 188245 | 1024424 | -0.11 | -1.99% |
| 2009-06-04 | 5.58 | 5.66 | 5.44 | 5.53 | 197758 | 1094216 | -0.03 | -0.54% |
| N 2009-06-03 | 5.53 | 5.61 | 5.52 | 5.56 | 162301 | 903552 | -0.01 | -0.18% |
| 2009-06-02 | 5.58 | 5.63 | 5.53 | 5.57 | 157991 | 880684 | -0.01 | -0.18% |
| 2009-06-01 | 5.58 | 5.63 | 5.51 | 5.58 | 149178 | 831903 | 0.04 | 0.72% |
