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 | 7.10 | 7.24 | 6.77 | 6.77 | 46924 | 326909 | -0.36 | -5.05% |
| 2009-11-23 | 6.95 | 7.20 | 6.73 | 7.13 | 45705 | 324266 | 0.12 | 1.71% |
| 2009-11-20 | 6.92 | 7.02 | 6.65 | 7.01 | 47967 | 329711 | 0.06 | 0.86% |
| 2009-11-19 | 7.25 | 7.30 | 6.83 | 6.95 | 87660 | 610747 | -0.19 | -2.66% |
| 2009-11-18 | 6.79 | 7.14 | 6.71 | 7.14 | 100362 | 712899 | 0.34 | 5.00% |
| 2009-11-17 | 7.09 | 7.09 | 6.46 | 6.80 | 108722 | 749079 | 0.05 | 0.74% |
| 2009-11-16 | 6.75 | 6.75 | 6.63 | 6.75 | 52077 | 351184 | 0.32 | 4.98% |
| 2009-11-13 | 6.42 | 6.43 | 6.38 | 6.43 | 17188 | 110388 | 0.31 | 5.07% |
| 2009-11-12 | 5.79 | 6.12 | 5.71 | 6.12 | 44658 | 267112 | 0.29 | 4.97% |
| 2009-11-11 | 5.70 | 5.92 | 5.59 | 5.83 | 84410 | 488390 | 0.08 | 1.39% |
| 2009-11-10 | 5.58 | 5.75 | 5.50 | 5.75 | 111638 | 639745 | 0.27 | 4.93% |
| 2009-11-09 | 5.48 | 5.48 | 5.40 | 5.48 | 49325 | 270118 | 0.26 | 4.98% |
| 2009-11-06 | 5.16 | 5.28 | 5.14 | 5.22 | 29164 | 151861 | 0.05 | 0.97% |
| 2009-11-05 | 5.18 | 5.25 | 5.06 | 5.17 | 29339 | 151691 | -0.02 | -0.39% |
| 2009-11-04 | 4.96 | 5.21 | 4.93 | 5.19 | 57505 | 295637 | 0.23 | 4.64% |
| 2009-11-03 | 4.87 | 5.00 | 4.87 | 4.96 | 27677 | 136982 | 0.03 | 0.61% |
| 2009-11-02 | 4.77 | 5.00 | 4.68 | 4.93 | 37408 | 182607 | 0.09 | 1.86% |
| 2009-10-30 | 4.73 | 4.94 | 4.72 | 4.84 | 27589 | 133793 | 0.13 | 2.76% |
| 2009-10-29 | 4.76 | 4.81 | 4.66 | 4.71 | 13546 | 64320 | -0.05 | -1.05% |
| 2009-10-28 | 4.66 | 4.78 | 4.60 | 4.76 | 18376 | 86552 | 0.09 | 1.93% |
| 2009-10-27 | 4.80 | 4.83 | 4.65 | 4.67 | 20483 | 96898 | -0.14 | -2.91% |
| 2009-10-26 | 4.70 | 4.84 | 4.70 | 4.81 | 30146 | 144973 | 0.10 | 2.12% |
| 2009-10-23 | 4.68 | 4.76 | 4.65 | 4.71 | 21810 | 102987 | 0.03 | 0.64% |
| 2009-10-22 | 4.69 | 4.73 | 4.63 | 4.68 | 14152 | 66181 | -0.01 | -0.21% |
| 2009-10-21 | 4.78 | 4.78 | 4.66 | 4.69 | 21664 | 101964 | -0.10 | -2.09% |
| 2009-10-20 | 4.80 | 4.84 | 4.70 | 4.79 | 22105 | 105051 | 0.05 | 1.05% |
| 2009-10-19 | 4.66 | 4.80 | 4.62 | 4.74 | 22002 | 103539 | 0.08 | 1.72% |
| 2009-10-16 | 4.57 | 4.72 | 4.51 | 4.66 | 28149 | 130011 | 0.13 | 2.87% |
| 2009-10-15 | 4.56 | 4.62 | 4.47 | 4.53 | 14635 | 66264 | -0.03 | -0.66% |
| 2009-10-14 | 4.56 | 4.69 | 4.53 | 4.56 | 14798 | 68242 | 0.00 | 0.00% |
| 2009-10-13 | 4.52 | 4.59 | 4.50 | 4.56 | 8781 | 39915 | 0.06 | 1.33% |
| 2009-10-12 | 4.46 | 4.64 | 4.42 | 4.50 | 19342 | 87857 | 0.08 | 1.81% |
| 2009-10-09 | 4.21 | 4.42 | 4.21 | 4.42 | 30277 | 132660 | 0.21 | 4.99% |
| 2009-09-30 | 4.16 | 4.28 | 4.16 | 4.21 | 10209 | 43136 | 0.09 | 2.18% |
| 2009-09-29 | 4.23 | 4.26 | 4.07 | 4.12 | 12269 | 51075 | -0.08 | -1.91% |
| 2009-09-28 | 4.38 | 4.42 | 4.17 | 4.20 | 11157 | 48142 | -0.20 | -4.54% |
| N 2009-09-25 | 4.33 | 4.43 | 4.17 | 4.40 | 13198 | 57031 | 0.04 | 0.92% |
| N 2009-09-24 | 4.25 | 4.43 | 4.21 | 4.36 | 16925 | 72857 | -0.03 | -0.68% |
| 2009-09-23 | 4.59 | 4.69 | 4.39 | 4.39 | 26776 | 119505 | -0.21 | -4.57% |
| 2009-09-22 | 4.74 | 4.77 | 4.58 | 4.60 | 11312 | 53123 | -0.13 | -2.75% |
| 2009-09-21 | 4.60 | 4.77 | 4.55 | 4.73 | 17900 | 83789 | 0.10 | 2.16% |
| 2009-09-18 | 4.79 | 4.84 | 4.60 | 4.63 | 26654 | 125508 | -0.16 | -3.34% |
| 2009-09-17 | 4.77 | 4.87 | 4.73 | 4.79 | 30841 | 147709 | -0.01 | -0.21% |
| 2009-09-16 | 4.73 | 4.88 | 4.63 | 4.80 | 28925 | 137513 | 0.06 | 1.27% |
| 2009-09-15 | 4.60 | 4.82 | 4.60 | 4.74 | 48727 | 231152 | 0.15 | 3.27% |
| 2009-09-14 | 4.42 | 4.59 | 4.37 | 4.59 | 43232 | 197224 | 0.22 | 5.03% |
| 2009-09-10 | 4.32 | 4.44 | 4.32 | 4.37 | 15232 | 66462 | 0.05 | 1.16% |
| 2009-09-09 | 4.28 | 4.38 | 4.25 | 4.32 | 17147 | 73810 | 0.03 | 0.70% |
| 2009-09-08 | 4.13 | 4.32 | 4.13 | 4.29 | 19019 | 80521 | 0.13 | 3.12% |
| N 2009-09-07 | 4.10 | 4.22 | 4.10 | 4.16 | 17099 | 71372 | 0.01 | 0.24% |
| 2009-09-04 | 4.10 | 4.18 | 4.07 | 4.15 | 18802 | 77642 | 0.04 | 0.97% |
| 2009-09-03 | 3.95 | 4.12 | 3.95 | 4.11 | 23100 | 93996 | 0.12 | 3.01% |
| 2009-09-02 | 3.87 | 4.01 | 3.81 | 3.99 | 24333 | 94992 | -0.01 | -0.25% |
| 2009-09-01 | 4.00 | 4.07 | 4.00 | 4.00 | 31333 | 125612 | -0.21 | -4.99% |
| 2009-08-31 | 4.41 | 4.41 | 4.21 | 4.21 | 11883 | 50216 | -0.22 | -4.97% |
| 2009-08-28 | 4.49 | 4.54 | 4.40 | 4.43 | 19260 | 85886 | -0.03 | -0.67% |
| 2009-08-27 | 4.41 | 4.60 | 4.40 | 4.46 | 26774 | 119725 | -0.05 | -1.11% |
| N 2009-08-26 | 4.39 | 4.60 | 4.34 | 4.51 | 62755 | 285808 | 0.13 | 2.97% |
| 2009-08-25 | 4.33 | 4.41 | 4.26 | 4.38 | 42340 | 183765 | 0.06 | 1.39% |
| 2009-08-24 | 4.23 | 4.37 | 4.17 | 4.32 | 29137 | 124453 | 0.09 | 2.13% |
| 2009-08-21 | 4.19 | 4.26 | 4.10 | 4.23 | 28122 | 117789 | 0.04 | 0.95% |
| 2009-08-20 | 4.15 | 4.23 | 4.00 | 4.19 | 26760 | 110249 | 0.06 | 1.45% |
| 2009-08-19 | 4.34 | 4.35 | 4.13 | 4.13 | 53043 | 221710 | -0.22 | -5.06% |
| 2009-08-18 | 4.37 | 4.50 | 4.31 | 4.35 | 41917 | 181905 | -0.19 | -4.18% |
| 2009-08-17 | 4.79 | 4.90 | 4.54 | 4.54 | 40334 | 189759 | -0.24 | -5.02% |
| 2009-08-14 | 4.46 | 4.78 | 4.46 | 4.78 | 84559 | 400886 | 0.23 | 5.05% |
| N 2009-08-13 | 4.70 | 4.70 | 4.55 | 4.55 | 36042 | 164451 | -0.24 | -5.01% |
| 2009-08-12 | 4.98 | 5.04 | 4.79 | 4.79 | 23085 | 112504 | -0.25 | -4.96% |
| 2009-08-11 | 5.03 | 5.08 | 4.99 | 5.04 | 18513 | 93234 | 0.00 | 0.00% |
| 2009-08-10 | 4.98 | 5.08 | 4.90 | 5.04 | 22786 | 113650 | 0.06 | 1.21% |
| 2009-08-07 | 5.06 | 5.10 | 4.93 | 4.98 | 27923 | 140056 | 0.00 | 0.00% |
| 2009-08-06 | 5.06 | 5.08 | 4.90 | 4.98 | 27189 | 135772 | -0.12 | -2.35% |
| 2009-08-05 | 5.15 | 5.19 | 5.04 | 5.10 | 31715 | 162114 | -0.05 | -0.97% |
| 2009-08-04 | 5.12 | 5.17 | 4.99 | 5.15 | 32143 | 162920 | 0.02 | 0.39% |
| 2009-08-03 | 4.98 | 5.20 | 4.98 | 5.13 | 32310 | 165183 | 0.09 | 1.79% |
| 2009-07-31 | 4.91 | 5.08 | 4.85 | 5.04 | 28942 | 144368 | 0.16 | 3.28% |
| 2009-07-30 | 4.91 | 5.06 | 4.80 | 4.88 | 44383 | 215882 | -0.17 | -3.37% |
| 2009-07-29 | 5.31 | 5.31 | 5.05 | 5.05 | 37129 | 191376 | -0.28 | -5.25% |
| 2009-07-28 | 5.25 | 5.44 | 5.18 | 5.33 | 36619 | 194760 | 0.11 | 2.11% |
| 2009-07-27 | 5.17 | 5.32 | 5.10 | 5.22 | 30788 | 160263 | 0.06 | 1.16% |
| 2009-07-24 | 5.33 | 5.34 | 5.04 | 5.16 | 45028 | 234220 | -0.05 | -0.96% |
| 2009-07-23 | 4.96 | 5.21 | 4.92 | 5.21 | 55868 | 286627 | 0.26 | 5.25% |
| 2009-07-22 | 4.80 | 5.05 | 4.80 | 4.95 | 31502 | 156168 | 0.05 | 1.02% |
| 2009-07-21 | 5.14 | 5.25 | 4.89 | 4.90 | 51297 | 259835 | -0.25 | -4.85% |
| 2009-07-20 | 5.08 | 5.21 | 5.08 | 5.15 | 35083 | 180572 | 0.07 | 1.38% |
| 2009-07-17 | 5.00 | 5.26 | 4.99 | 5.08 | 52971 | 272556 | -0.05 | -0.97% |
| 2009-07-15 | 5.43 | 5.43 | 5.12 | 5.13 | 117735 | 619281 | -0.04 | -0.77% |
| 2009-07-14 | 5.16 | 5.17 | 5.07 | 5.17 | 16411 | 84711 | 0.25 | 5.08% |
| 2009-07-13 | 4.71 | 4.92 | 4.65 | 4.92 | 35566 | 173009 | 0.23 | 4.90% |
| 2009-07-10 | 4.67 | 4.75 | 4.62 | 4.69 | 36178 | 169408 | -0.01 | -0.21% |
| 2009-07-09 | 4.66 | 4.79 | 4.58 | 4.70 | 46779 | 219270 | 0.01 | 0.21% |
| 2009-07-08 | 4.65 | 4.78 | 4.52 | 4.69 | 90659 | 422079 | 0.09 | 1.96% |
| 2009-07-07 | 4.37 | 4.60 | 4.36 | 4.60 | 55114 | 250685 | 0.22 | 5.02% |
| 2009-07-06 | 4.32 | 4.43 | 4.30 | 4.38 | 37045 | 161739 | 0.02 | 0.46% |
| 2009-07-03 | 4.26 | 4.44 | 4.21 | 4.36 | 40837 | 177500 | 0.10 | 2.35% |
| 2009-07-02 | 4.23 | 4.28 | 4.20 | 4.26 | 22608 | 95987 | 0.04 | 0.95% |
| 2009-07-01 | 4.25 | 4.29 | 4.20 | 4.22 | 18187 | 77211 | -0.02 | -0.47% |
| 2009-06-30 | 4.33 | 4.37 | 4.18 | 4.24 | 30378 | 128955 | -0.12 | -2.75% |
| 2009-06-29 | 4.42 | 4.42 | 4.30 | 4.36 | 28428 | 123606 | -0.03 | -0.68% |
| N 2009-06-26 | 4.35 | 4.45 | 4.35 | 4.39 | 39397 | 173000 | 0.03 | 0.69% |
| N 2009-06-25 | 4.35 | 4.38 | 4.30 | 4.36 | 26487 | 114987 | 0.05 | 1.16% |
| 2009-06-24 | 4.42 | 4.46 | 4.28 | 4.31 | 31834 | 138116 | -0.05 | -1.15% |
| 2009-06-23 | 4.25 | 4.38 | 4.20 | 4.36 | 40137 | 173706 | 0.07 | 1.63% |
| 2009-06-22 | 4.26 | 4.38 | 4.20 | 4.29 | 37248 | 159384 | 0.07 | 1.66% |
| 2009-06-19 | 4.27 | 4.28 | 4.13 | 4.22 | 36759 | 154541 | -0.06 | -1.40% |
| 2009-06-18 | 4.35 | 4.41 | 4.22 | 4.28 | 36814 | 158998 | -0.07 | -1.61% |
| 2009-06-17 | 4.30 | 4.38 | 4.26 | 4.35 | 35796 | 154904 | 0.05 | 1.16% |
| 2009-06-16 | 4.27 | 4.38 | 4.21 | 4.30 | 35541 | 152970 | 0.02 | 0.47% |
| 2009-06-15 | 4.28 | 4.31 | 4.14 | 4.28 | 47962 | 202821 | 0.04 | 0.94% |
| 2009-06-12 | 4.29 | 4.42 | 4.21 | 4.24 | 58544 | 251916 | -0.10 | -2.30% |
| 2009-06-11 | 4.53 | 4.54 | 4.34 | 4.34 | 76515 | 338521 | -0.25 | -5.45% |
| 2009-06-10 | 4.53 | 4.60 | 4.41 | 4.59 | 52939 | 238949 | 0.06 | 1.32% |
| 2009-06-09 | 4.28 | 4.54 | 4.24 | 4.53 | 73644 | 324138 | 0.19 | 4.38% |
| 2009-06-08 | 4.11 | 4.36 | 4.06 | 4.34 | 76358 | 318317 | 0.19 | 4.58% |
| 2009-06-05 | 4.30 | 4.30 | 4.01 | 4.15 | 114725 | 475964 | -0.07 | -1.66% |
| N 2009-06-04 | 4.12 | 4.22 | 4.05 | 4.22 | 51131 | 213591 | 0.20 | 4.97% |
| 2009-06-03 | 3.84 | 4.02 | 3.81 | 4.02 | 35207 | 140919 | 0.19 | 4.96% |
| 2009-06-02 | 3.77 | 3.89 | 3.74 | 3.83 | 32667 | 125047 | 0.06 | 1.59% |
| 2009-06-01 | 3.76 | 3.80 | 3.71 | 3.77 | 27522 | 103748 | 0.01 | 0.27% |
| 2009-05-27 | 3.72 | 3.80 | 3.72 | 3.76 | 22855 | 86080 | 0.04 | 1.07% |
| 2009-05-26 | 3.65 | 3.82 | 3.63 | 3.72 | 31661 | 118885 | 0.08 | 2.20% |
| N 2009-05-25 | 3.56 | 3.67 | 3.52 | 3.64 | 35184 | 125420 | -0.07 | -1.89% |
