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 | 8.93 | 8.93 | 8.00 | 8.13 | 691148 | 5896366 | -0.65 | -7.40% |
| 2009-11-25 | 8.06 | 8.78 | 8.06 | 8.78 | 838594 | 7277683 | 0.80 | 10.03% |
| 2009-11-24 | 8.56 | 8.83 | 7.95 | 7.98 | 390361 | 3297761 | -0.55 | -6.45% |
| 2009-11-23 | 8.40 | 8.80 | 8.29 | 8.53 | 396406 | 3365343 | 0.10 | 1.19% |
| 2009-11-20 | 7.64 | 8.44 | 7.54 | 8.43 | 595935 | 4904030 | 0.76 | 9.91% |
| 2009-11-19 | 7.55 | 7.74 | 7.50 | 7.67 | 268820 | 2042580 | 0.07 | 0.92% |
| 2009-11-18 | 7.10 | 7.80 | 7.07 | 7.60 | 425453 | 3192472 | 0.49 | 6.89% |
| 2009-11-17 | 7.24 | 7.36 | 7.06 | 7.11 | 234302 | 1676937 | -0.13 | -1.80% |
| 2009-11-16 | 7.24 | 7.39 | 7.16 | 7.24 | 280596 | 2036516 | 0.03 | 0.42% |
| 2009-11-13 | 7.04 | 7.35 | 6.99 | 7.21 | 222745 | 1599646 | 0.14 | 1.98% |
| 2009-11-12 | 7.05 | 7.28 | 7.01 | 7.07 | 229112 | 1639018 | 0.07 | 1.00% |
| 2009-11-11 | 6.87 | 7.24 | 6.81 | 7.00 | 317998 | 2247483 | 0.06 | 0.86% |
| 2009-11-10 | 6.75 | 7.19 | 6.70 | 6.94 | 528066 | 3675223 | 0.24 | 3.58% |
| 2009-11-09 | 6.56 | 6.77 | 6.35 | 6.70 | 340844 | 2241863 | 0.15 | 2.29% |
| 2009-11-06 | 6.65 | 6.79 | 6.51 | 6.55 | 309412 | 2055048 | -0.11 | -1.65% |
| 2009-11-05 | 6.55 | 6.73 | 6.40 | 6.66 | 368086 | 2428988 | 0.10 | 1.52% |
| 2009-11-04 | 6.63 | 6.68 | 6.40 | 6.56 | 383752 | 2506065 | -0.12 | -1.80% |
| 2009-11-03 | 6.12 | 6.68 | 6.06 | 6.68 | 526763 | 3394764 | 0.61 | 10.05% |
| 2009-11-02 | 5.82 | 6.10 | 5.75 | 6.07 | 157349 | 943986 | 0.15 | 2.53% |
| 2009-10-30 | 5.80 | 5.98 | 5.71 | 5.92 | 117758 | 691162 | 0.19 | 3.32% |
| 2009-10-29 | 5.84 | 5.84 | 5.64 | 5.73 | 80682 | 463187 | -0.16 | -2.72% |
| 2009-10-28 | 5.76 | 5.89 | 5.75 | 5.89 | 90187 | 524858 | 0.03 | 0.51% |
| 2009-10-27 | 6.01 | 6.01 | 5.80 | 5.86 | 128538 | 755359 | -0.21 | -3.46% |
| 2009-10-26 | 6.00 | 6.10 | 5.92 | 6.07 | 123104 | 742930 | 0.12 | 2.02% |
| 2009-10-23 | 5.90 | 6.09 | 5.90 | 5.95 | 133342 | 799843 | 0.04 | 0.68% |
| 2009-10-22 | 5.96 | 6.00 | 5.82 | 5.91 | 121775 | 720675 | -0.07 | -1.17% |
| 2009-10-21 | 5.91 | 6.25 | 5.81 | 5.98 | 277871 | 1691619 | 0.06 | 1.01% |
| 2009-10-20 | 5.69 | 5.99 | 5.57 | 5.92 | 233774 | 1359963 | 0.30 | 5.34% |
| 2009-10-19 | 5.48 | 5.67 | 5.42 | 5.62 | 101308 | 566451 | 0.13 | 2.37% |
| 2009-10-16 | 5.55 | 5.59 | 5.35 | 5.49 | 92284 | 502669 | -0.06 | -1.08% |
| 2009-10-15 | 5.58 | 5.66 | 5.53 | 5.55 | 80765 | 451129 | -0.03 | -0.54% |
| 2009-10-14 | 5.59 | 5.68 | 5.55 | 5.58 | 93981 | 527892 | -0.01 | -0.18% |
| 2009-10-13 | 5.50 | 5.63 | 5.45 | 5.59 | 63002 | 350407 | 0.02 | 0.36% |
| 2009-10-12 | 5.37 | 5.78 | 5.27 | 5.57 | 145086 | 803597 | 0.22 | 4.11% |
| 2009-10-09 | 5.20 | 5.36 | 5.10 | 5.35 | 84680 | 447725 | 0.26 | 5.11% |
| 2009-09-30 | 5.21 | 5.30 | 5.05 | 5.09 | 93429 | 485165 | -0.15 | -2.86% |
| 2009-09-29 | 5.33 | 5.38 | 4.98 | 5.24 | 116419 | 598658 | -0.10 | -1.87% |
| 2009-09-28 | 5.48 | 5.64 | 5.29 | 5.34 | 79693 | 438226 | -0.13 | -2.38% |
| N 2009-09-25 | 5.45 | 5.59 | 5.41 | 5.47 | 70671 | 390222 | 0.01 | 0.18% |
| 2009-09-24 | 5.56 | 5.63 | 5.29 | 5.46 | 111834 | 613165 | -0.07 | -1.27% |
| 2009-09-23 | 5.83 | 5.96 | 5.46 | 5.53 | 170824 | 970549 | -0.35 | -5.95% |
| 2009-09-22 | 6.18 | 6.22 | 5.86 | 5.88 | 203907 | 1230602 | -0.32 | -5.16% |
| 2009-09-21 | 6.08 | 6.24 | 5.95 | 6.20 | 160476 | 980067 | 0.11 | 1.81% |
| 2009-09-18 | 6.40 | 6.54 | 5.95 | 6.09 | 296079 | 1870155 | -0.29 | -4.54% |
| 2009-09-17 | 6.25 | 6.55 | 6.24 | 6.38 | 392136 | 2515752 | 0.09 | 1.43% |
| 2009-09-16 | 6.40 | 6.47 | 6.18 | 6.29 | 326498 | 2060866 | -0.18 | -2.78% |
| 2009-09-15 | 6.20 | 6.50 | 6.11 | 6.47 | 467447 | 2955634 | 0.23 | 3.69% |
| 2009-09-14 | 6.00 | 6.29 | 5.95 | 6.24 | 312707 | 1921536 | 0.21 | 3.48% |
| 2009-09-11 | 5.86 | 6.12 | 5.80 | 6.03 | 222034 | 1340172 | 0.08 | 1.34% |
| 2009-09-10 | 6.11 | 6.28 | 5.91 | 5.95 | 258759 | 1575080 | -0.15 | -2.46% |
| 2009-09-09 | 6.13 | 6.23 | 6.05 | 6.10 | 251830 | 1536672 | -0.08 | -1.29% |
| 2009-09-08 | 6.04 | 6.48 | 5.96 | 6.18 | 433632 | 2701584 | 0.01 | 0.16% |
| 2009-09-07 | 5.90 | 6.35 | 5.85 | 6.17 | 430792 | 2618869 | 0.20 | 3.35% |
| N 2009-09-04 | 5.65 | 6.15 | 5.60 | 5.97 | 407840 | 2422636 | 0.23 | 4.01% |
| 2009-09-03 | 5.48 | 5.85 | 5.34 | 5.74 | 331435 | 1876462 | 0.16 | 2.87% |
| 2009-09-02 | 5.38 | 5.80 | 5.21 | 5.58 | 282805 | 1549111 | 0.00 | 0.00% |
| N 2009-09-01 | 5.99 | 6.10 | 5.58 | 5.58 | 448371 | 2564650 | -0.62 | -10.00% |
| N 2009-08-31 | 5.86 | 6.37 | 5.56 | 6.20 | 592445 | 3557248 | 0.12 | 1.97% |
| 2009-08-28 | 6.12 | 6.39 | 5.86 | 6.08 | 590800 | 3628514 | -0.23 | -3.65% |
| 2009-08-27 | 6.44 | 6.68 | 6.17 | 6.31 | 1120811 | 7197721 | 0.24 | 3.95% |
| N 2009-08-26 | 6.07 | 6.07 | 5.82 | 6.07 | 532425 | 3212710 | 0.55 | 9.96% |
| N 2009-08-25 | 5.52 | 5.52 | 5.52 | 5.52 | 67808 | 374301 | 0.50 | 9.96% |
| 2009-08-24 | 4.72 | 5.02 | 4.70 | 5.02 | 59588 | 294724 | 0.46 | 10.09% |
| 2009-08-20 | 4.38 | 4.59 | 4.37 | 4.56 | 83014 | 373154 | 0.19 | 4.35% |
| 2009-08-19 | 4.73 | 4.73 | 4.30 | 4.37 | 84747 | 386072 | -0.34 | -7.22% |
| 2009-08-18 | 4.57 | 4.75 | 4.52 | 4.71 | 84877 | 395272 | 0.12 | 2.61% |
| 2009-08-17 | 5.01 | 5.01 | 4.57 | 4.59 | 98639 | 474971 | -0.48 | -9.47% |
| 2009-08-14 | 5.45 | 5.47 | 5.06 | 5.07 | 89197 | 467980 | -0.38 | -6.97% |
| 2009-08-13 | 5.38 | 5.48 | 5.29 | 5.45 | 86364 | 467743 | 0.07 | 1.30% |
| 2009-08-12 | 5.75 | 5.75 | 5.35 | 5.38 | 99281 | 546987 | -0.35 | -6.11% |
| 2009-08-11 | 5.70 | 5.78 | 5.65 | 5.73 | 69447 | 396902 | 0.01 | 0.17% |
| 2009-08-10 | 5.75 | 5.90 | 5.61 | 5.72 | 88768 | 508134 | -0.02 | -0.35% |
| 2009-08-07 | 5.98 | 6.08 | 5.66 | 5.74 | 133746 | 789569 | -0.28 | -4.65% |
| 2009-08-06 | 6.10 | 6.12 | 5.98 | 6.02 | 150811 | 910413 | -0.13 | -2.11% |
| 2009-08-05 | 5.94 | 6.23 | 5.89 | 6.15 | 214340 | 1297403 | 0.21 | 3.54% |
| 2009-08-04 | 6.08 | 6.08 | 5.76 | 5.94 | 148517 | 879020 | -0.10 | -1.66% |
| 2009-08-03 | 5.95 | 6.13 | 5.82 | 6.04 | 174770 | 1044968 | 0.13 | 2.20% |
| N 2009-07-31 | 5.83 | 5.96 | 5.74 | 5.91 | 137218 | 803263 | 0.14 | 2.43% |
| N 2009-07-30 | 5.74 | 5.93 | 5.56 | 5.77 | 165894 | 948998 | 0.03 | 0.52% |
| 2009-07-29 | 6.22 | 6.28 | 5.61 | 5.74 | 235889 | 1413436 | -0.49 | -7.87% |
| 2009-07-28 | 6.23 | 6.28 | 6.10 | 6.23 | 164392 | 1014818 | -0.01 | -0.16% |
| 2009-07-27 | 6.18 | 6.33 | 6.14 | 6.24 | 171183 | 1066005 | 0.10 | 1.63% |
| N 2009-07-24 | 6.37 | 6.37 | 6.00 | 6.14 | 246208 | 1526626 | -0.25 | -3.91% |
| 2009-07-23 | 6.58 | 6.58 | 6.35 | 6.39 | 236171 | 1515134 | -0.19 | -2.89% |
| 2009-07-22 | 6.53 | 6.65 | 6.45 | 6.58 | 278120 | 1821807 | 0.08 | 1.23% |
| 2009-07-21 | 6.45 | 6.73 | 6.31 | 6.50 | 393776 | 2553777 | 0.08 | 1.25% |
| 2009-07-20 | 6.45 | 6.58 | 6.24 | 6.42 | 336372 | 2160142 | 0.00 | 0.00% |
| N 2009-07-17 | 6.27 | 6.88 | 6.11 | 6.42 | 735130 | 4763720 | 0.04 | 0.63% |
| 2009-07-16 | 5.78 | 6.38 | 5.71 | 6.38 | 466658 | 2782064 | 0.59 | 10.19% |
| 2009-07-15 | 5.84 | 5.86 | 5.76 | 5.79 | 228226 | 1322085 | -0.04 | -0.69% |
| 2009-07-14 | 5.84 | 5.87 | 5.75 | 5.83 | 224656 | 1303725 | 0.03 | 0.52% |
| 2009-07-13 | 5.73 | 5.87 | 5.66 | 5.80 | 238874 | 1384196 | 0.04 | 0.69% |
| 2009-07-10 | 5.80 | 5.82 | 5.64 | 5.76 | 267868 | 1533289 | -0.06 | -1.03% |
| 2009-07-09 | 5.64 | 5.85 | 5.63 | 5.82 | 407197 | 2353088 | 0.10 | 1.75% |
| 2009-07-08 | 5.64 | 5.75 | 5.48 | 5.72 | 284759 | 1590602 | 0.08 | 1.42% |
| 2009-07-07 | 5.61 | 5.67 | 5.55 | 5.64 | 263810 | 1482065 | 0.05 | 0.89% |
| 2009-07-06 | 5.76 | 5.76 | 5.50 | 5.59 | 331717 | 1857740 | -0.13 | -2.27% |
| 2009-07-03 | 5.80 | 5.84 | 5.64 | 5.72 | 311886 | 1787291 | -0.14 | -2.39% |
| N 2009-07-02 | 5.82 | 5.96 | 5.69 | 5.86 | 640184 | 3716051 | -0.27 | -4.41% |
| N 2009-07-01 | 5.90 | 6.58 | 5.83 | 6.13 | 681716 | 4297967 | 0.15 | 2.51% |
| N 2009-06-30 | 6.55 | 6.63 | 5.89 | 5.98 | 501658 | 3101094 | -0.44 | -6.85% |
| 2009-06-29 | 5.76 | 6.42 | 5.76 | 6.42 | 349146 | 2201718 | 0.58 | 9.93% |
| 2009-06-26 | 5.67 | 6.00 | 5.55 | 5.84 | 294599 | 1701871 | 0.16 | 2.82% |
| 2009-06-25 | 5.38 | 5.90 | 5.24 | 5.68 | 398903 | 2249252 | 0.24 | 4.41% |
| 2009-06-24 | 5.37 | 5.50 | 5.23 | 5.44 | 400833 | 2151129 | 0.06 | 1.11% |
| 2009-06-23 | 4.82 | 5.38 | 4.72 | 5.38 | 431694 | 2244741 | 0.48 | 9.80% |
| 2009-06-22 | 5.04 | 5.07 | 4.81 | 4.90 | 196275 | 960793 | -0.08 | -1.61% |
| 2009-06-19 | 4.82 | 5.07 | 4.73 | 4.98 | 373081 | 1860791 | 0.20 | 4.18% |
| 2009-06-18 | 4.62 | 4.88 | 4.56 | 4.78 | 313390 | 1489135 | 0.16 | 3.46% |
| 2009-06-17 | 4.58 | 4.64 | 4.48 | 4.62 | 160179 | 729307 | 0.05 | 1.09% |
| 2009-06-16 | 4.51 | 4.68 | 4.48 | 4.57 | 202498 | 927893 | -0.03 | -0.65% |
| 2009-06-15 | 4.30 | 4.69 | 4.29 | 4.60 | 349937 | 1583633 | 0.33 | 7.73% |
| 2009-06-12 | 4.37 | 4.37 | 4.18 | 4.27 | 150628 | 644582 | -0.11 | -2.51% |
| 2009-06-11 | 4.50 | 4.52 | 4.33 | 4.38 | 186495 | 827032 | -0.08 | -1.79% |
| 2009-06-10 | 4.37 | 4.53 | 4.33 | 4.46 | 274969 | 1219914 | 0.06 | 1.36% |
| 2009-06-09 | 4.13 | 4.47 | 4.12 | 4.40 | 319197 | 1377058 | 0.24 | 5.77% |
| 2009-06-08 | 4.18 | 4.21 | 4.10 | 4.16 | 76929 | 319331 | -0.01 | -0.24% |
| 2009-06-05 | 4.23 | 4.25 | 4.16 | 4.17 | 77012 | 323531 | -0.06 | -1.42% |
| 2009-06-04 | 4.22 | 4.31 | 4.16 | 4.23 | 108722 | 460455 | 0.03 | 0.71% |
| 2009-06-03 | 4.12 | 4.23 | 4.12 | 4.20 | 90009 | 377447 | 0.07 | 1.70% |
| 2009-06-02 | 4.14 | 4.14 | 4.10 | 4.13 | 78357 | 323153 | 0.01 | 0.24% |
| 2009-06-01 | 4.10 | 4.15 | 4.07 | 4.12 | 61752 | 253485 | 0.04 | 0.98% |
| 2009-05-27 | 4.07 | 4.11 | 4.05 | 4.08 | 48998 | 199987 | 0.02 | 0.49% |
