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 | 8.19 | 8.35 | 7.98 | 7.98 | 43625 | 352728 | -0.35 | -4.24% |
| 2009-11-26 | 8.84 | 8.99 | 8.30 | 8.34 | 41288 | 354940 | -0.57 | -6.40% |
| 2009-11-25 | 8.37 | 8.96 | 8.37 | 8.90 | 38481 | 331713 | 0.52 | 6.19% |
| 2009-11-24 | 8.93 | 9.02 | 8.20 | 8.39 | 54584 | 463714 | -0.56 | -6.29% |
| 2009-11-23 | 8.86 | 9.00 | 8.86 | 8.95 | 12720 | 113512 | 0.09 | 0.97% |
| 2009-11-20 | 8.89 | 8.97 | 8.71 | 8.86 | 20617 | 182370 | -0.03 | -0.28% |
| 2009-11-19 | 8.93 | 8.97 | 8.80 | 8.89 | 20488 | 182162 | -0.02 | -0.21% |
| 2009-11-18 | 8.55 | 8.96 | 8.55 | 8.91 | 37410 | 331523 | 0.21 | 2.39% |
| 2009-11-17 | 8.50 | 8.85 | 8.37 | 8.70 | 34761 | 298891 | 0.15 | 1.75% |
| 2009-11-16 | 9.00 | 9.00 | 8.30 | 8.55 | 69117 | 603558 | -0.01 | -0.08% |
| 2009-11-13 | 7.80 | 8.57 | 7.80 | 8.56 | 65455 | 551148 | 0.77 | 9.83% |
| 2009-11-12 | 7.34 | 8.05 | 7.34 | 7.79 | 34428 | 267470 | 0.46 | 6.29% |
| 2009-11-11 | 7.28 | 7.35 | 7.26 | 7.33 | 12812 | 93698 | -0.01 | -0.07% |
| 2009-11-10 | 7.30 | 7.35 | 7.23 | 7.33 | 21955 | 160570 | 0.21 | 2.93% |
| 2009-11-09 | 7.20 | 7.21 | 7.10 | 7.12 | 18160 | 129746 | -0.08 | -1.05% |
| 2009-11-06 | 7.21 | 7.24 | 7.15 | 7.20 | 20129 | 144917 | -0.00 | -0.04% |
| 2009-11-05 | 7.17 | 7.24 | 7.12 | 7.20 | 17417 | 125027 | 0.03 | 0.47% |
| 2009-11-04 | 7.13 | 7.18 | 7.02 | 7.17 | 28371 | 202271 | 0.16 | 2.31% |
| 2009-11-03 | 6.91 | 7.18 | 6.91 | 7.01 | 24339 | 171960 | 0.12 | 1.82% |
| 2009-11-02 | 6.39 | 6.92 | 6.32 | 6.88 | 38087 | 252852 | 0.40 | 6.14% |
| 2009-10-30 | 6.42 | 6.56 | 6.37 | 6.49 | 26524 | 171947 | 0.17 | 2.69% |
| 2009-10-29 | 6.28 | 6.36 | 6.22 | 6.32 | 14437 | 91070 | -0.07 | -1.05% |
| 2009-10-28 | 6.22 | 6.40 | 6.22 | 6.38 | 24320 | 153988 | 0.13 | 2.06% |
| 2009-10-27 | 6.45 | 6.45 | 6.25 | 6.25 | 28931 | 182999 | -0.23 | -3.50% |
| 2009-10-26 | 6.55 | 6.56 | 6.41 | 6.48 | 22947 | 148724 | -0.07 | -1.05% |
| 2009-10-23 | 6.43 | 6.58 | 6.42 | 6.55 | 24114 | 157694 | 0.12 | 1.83% |
| 2009-10-22 | 6.37 | 6.45 | 6.37 | 6.43 | 19954 | 128340 | 0.06 | 0.89% |
| 2009-10-21 | 6.19 | 6.46 | 6.18 | 6.37 | 36711 | 233780 | 0.17 | 2.82% |
| 2009-10-20 | 6.18 | 6.24 | 6.14 | 6.20 | 19914 | 123435 | 0.05 | 0.76% |
| 2009-10-19 | 6.00 | 6.16 | 6.00 | 6.15 | 20671 | 126277 | 0.15 | 2.55% |
| 2009-10-16 | 6.00 | 6.05 | 5.92 | 6.00 | 15485 | 92788 | 0.03 | 0.42% |
| 2009-10-15 | 5.94 | 6.01 | 5.94 | 5.97 | 16936 | 101228 | 0.08 | 1.38% |
| 2009-10-14 | 5.94 | 5.94 | 5.88 | 5.89 | 13872 | 82129 | -0.01 | -0.15% |
| 2009-10-13 | 5.80 | 5.94 | 5.78 | 5.90 | 15841 | 93520 | 0.11 | 1.85% |
| 2009-10-12 | 5.90 | 5.90 | 5.79 | 5.79 | 12427 | 72525 | -0.03 | -0.57% |
| 2009-10-09 | 5.65 | 5.83 | 5.65 | 5.83 | 24187 | 139968 | 0.28 | 5.08% |
| 2009-09-30 | 5.50 | 5.62 | 5.50 | 5.55 | 10336 | 57645 | 0.04 | 0.73% |
| 2009-09-29 | 5.57 | 5.62 | 5.43 | 5.51 | 14863 | 81987 | -0.07 | -1.34% |
| 2009-09-28 | 5.69 | 5.73 | 5.57 | 5.58 | 9510 | 53805 | -0.08 | -1.40% |
| 2009-09-25 | 5.62 | 5.70 | 5.58 | 5.66 | 8508 | 47947 | 0.02 | 0.39% |
| 2009-09-24 | 5.58 | 5.70 | 5.52 | 5.64 | 14285 | 80195 | 0.02 | 0.30% |
| 2009-09-23 | 5.71 | 5.78 | 5.60 | 5.62 | 15322 | 86653 | -0.09 | -1.63% |
| 2009-09-22 | 5.83 | 5.86 | 5.71 | 5.71 | 12309 | 71196 | -0.12 | -2.07% |
| 2009-09-21 | 5.70 | 5.83 | 5.60 | 5.83 | 16135 | 92221 | 0.09 | 1.48% |
| 2009-09-18 | 5.90 | 5.92 | 5.70 | 5.75 | 19678 | 114543 | -0.13 | -2.18% |
| 2009-09-17 | 5.73 | 5.93 | 5.73 | 5.88 | 19809 | 116446 | 0.15 | 2.64% |
| 2009-09-16 | 5.78 | 5.79 | 5.62 | 5.73 | 15213 | 86819 | -0.05 | -0.83% |
| 2009-09-15 | 5.74 | 5.82 | 5.70 | 5.78 | 16441 | 94861 | 0.07 | 1.14% |
| 2009-09-14 | 5.70 | 5.74 | 5.67 | 5.71 | 12891 | 73503 | 0.01 | 0.25% |
| 2009-09-11 | 5.57 | 5.71 | 5.56 | 5.70 | 18435 | 104439 | 0.11 | 1.91% |
| 2009-09-10 | 5.64 | 5.68 | 5.56 | 5.59 | 12763 | 71632 | -0.07 | -1.17% |
| 2009-09-09 | 5.65 | 5.68 | 5.59 | 5.66 | 20553 | 115936 | 0.07 | 1.27% |
| 2009-09-08 | 5.47 | 5.59 | 5.41 | 5.58 | 16010 | 88438 | 0.10 | 1.75% |
| 2009-09-07 | 5.44 | 5.59 | 5.44 | 5.49 | 15757 | 87123 | 0.04 | 0.66% |
| 2009-09-04 | 5.43 | 5.50 | 5.38 | 5.45 | 16849 | 91871 | 0.02 | 0.39% |
| 2009-09-03 | 5.20 | 5.45 | 5.16 | 5.43 | 28293 | 150354 | 0.28 | 5.39% |
| 2009-09-02 | 5.13 | 5.22 | 5.10 | 5.15 | 19908 | 102785 | 0.03 | 0.49% |
| 2009-09-01 | 5.01 | 5.25 | 5.01 | 5.13 | 22167 | 113979 | 0.03 | 0.65% |
| 2009-08-31 | 5.42 | 5.42 | 5.05 | 5.09 | 34126 | 175634 | -0.35 | -6.46% |
| 2009-08-28 | 5.60 | 5.63 | 5.43 | 5.45 | 18140 | 99314 | -0.15 | -2.65% |
| 2009-08-27 | 5.56 | 5.66 | 5.54 | 5.59 | 13192 | 73814 | -0.01 | -0.09% |
| 2009-08-26 | 5.54 | 5.68 | 5.46 | 5.60 | 17943 | 99929 | 0.08 | 1.47% |
| 2009-08-25 | 5.60 | 5.70 | 5.38 | 5.52 | 27803 | 152612 | -0.17 | -2.94% |
| 2009-08-24 | 5.68 | 5.71 | 5.60 | 5.69 | 17511 | 99236 | 0.05 | 0.92% |
| 2009-08-21 | 5.57 | 5.66 | 5.48 | 5.63 | 25690 | 143574 | 0.09 | 1.57% |
| 2009-08-20 | 5.33 | 5.56 | 5.33 | 5.55 | 32835 | 180241 | 0.25 | 4.76% |
| 2009-08-19 | 5.48 | 5.51 | 5.23 | 5.29 | 28165 | 151487 | -0.13 | -2.45% |
| 2009-08-18 | 5.17 | 5.45 | 5.17 | 5.43 | 26716 | 141905 | 0.21 | 3.94% |
| 2009-08-17 | 5.54 | 5.56 | 5.22 | 5.22 | 43144 | 232076 | -0.47 | -8.27% |
| 2009-08-14 | 5.80 | 5.89 | 5.68 | 5.69 | 22070 | 127532 | -0.10 | -1.66% |
| 2009-08-13 | 5.65 | 5.84 | 5.57 | 5.79 | 33515 | 190879 | -0.10 | -1.68% |
| 2009-08-11 | 5.90 | 5.92 | 5.80 | 5.89 | 13139 | 76952 | 0.03 | 0.44% |
| 2009-08-10 | 5.85 | 5.95 | 5.76 | 5.86 | 30388 | 177604 | 0.10 | 1.72% |
| 2009-08-07 | 6.04 | 6.15 | 5.69 | 5.76 | 42731 | 250947 | -0.32 | -5.26% |
| 2009-08-06 | 6.24 | 6.24 | 6.03 | 6.08 | 31518 | 192462 | -0.22 | -3.46% |
| 2009-08-05 | 6.44 | 6.44 | 6.23 | 6.30 | 28130 | 177630 | -0.11 | -1.73% |
| 2009-08-04 | 6.25 | 6.48 | 6.25 | 6.41 | 34040 | 217257 | 0.19 | 3.02% |
| 2009-08-03 | 6.20 | 6.25 | 6.12 | 6.22 | 19920 | 123565 | 0.09 | 1.53% |
| 2009-07-31 | 6.07 | 6.16 | 6.00 | 6.13 | 21444 | 130681 | 0.12 | 2.00% |
| 2009-07-30 | 5.98 | 6.17 | 5.72 | 6.01 | 38803 | 231519 | 0.11 | 1.93% |
| 2009-07-29 | 6.00 | 6.33 | 5.54 | 5.90 | 68464 | 411757 | -0.06 | -1.07% |
| 2009-07-28 | 5.61 | 6.06 | 5.60 | 5.96 | 51773 | 303320 | 0.44 | 7.89% |
| N 2009-07-27 | 5.44 | 5.55 | 5.44 | 5.52 | 21882 | 120440 | 0.07 | 1.36% |
| 2009-07-24 | 5.46 | 5.50 | 5.35 | 5.45 | 26225 | 142156 | 0.06 | 1.09% |
| 2009-07-23 | 5.39 | 5.52 | 5.35 | 5.39 | 21567 | 117325 | 0.00 | 0.06% |
| 2009-07-22 | 5.15 | 5.45 | 5.15 | 5.39 | 36752 | 196860 | 0.25 | 4.78% |
| 2009-07-21 | 5.30 | 5.30 | 5.12 | 5.14 | 29669 | 154658 | -0.16 | -2.98% |
| 2009-07-20 | 5.05 | 5.33 | 5.03 | 5.30 | 45566 | 238205 | 0.28 | 5.62% |
| 2009-07-17 | 5.00 | 5.05 | 5.00 | 5.02 | 14503 | 72830 | 0.01 | 0.12% |
| 2009-07-16 | 5.10 | 5.13 | 5.01 | 5.01 | 16624 | 84027 | -0.02 | -0.44% |
| 2009-07-15 | 4.93 | 5.06 | 4.93 | 5.03 | 18575 | 93338 | 0.11 | 2.27% |
| 2009-07-14 | 4.85 | 4.99 | 4.85 | 4.92 | 12738 | 62750 | 0.04 | 0.84% |
| 2009-07-13 | 4.97 | 4.99 | 4.87 | 4.88 | 19975 | 97831 | -0.10 | -2.09% |
| 2009-07-10 | 5.00 | 5.06 | 4.97 | 4.99 | 13943 | 69665 | -0.01 | -0.30% |
| 2009-07-09 | 4.93 | 5.04 | 4.92 | 5.00 | 19658 | 98144 | 0.05 | 1.09% |
| 2009-07-08 | 4.95 | 5.00 | 4.81 | 4.95 | 41834 | 205645 | -0.06 | -1.14% |
| 2009-07-07 | 5.07 | 5.14 | 4.98 | 5.00 | 26470 | 133894 | -0.07 | -1.46% |
| 2009-07-06 | 4.75 | 5.14 | 4.75 | 5.08 | 51107 | 254087 | 0.33 | 6.88% |
| 2009-07-03 | 4.69 | 4.76 | 4.66 | 4.75 | 22877 | 108347 | 0.03 | 0.64% |
| 2009-07-02 | 4.68 | 4.75 | 4.65 | 4.72 | 20340 | 96004 | 0.04 | 0.88% |
| 2009-07-01 | 4.65 | 4.68 | 4.62 | 4.68 | 17727 | 82640 | 0.03 | 0.56% |
| 2009-06-30 | 4.62 | 4.68 | 4.60 | 4.65 | 28188 | 130999 | 0.06 | 1.24% |
| 2009-06-29 | 4.52 | 4.62 | 4.49 | 4.60 | 22772 | 103482 | 0.09 | 1.95% |
| 2009-06-26 | 4.50 | 4.59 | 4.50 | 4.51 | 13383 | 60645 | 0.01 | 0.24% |
| 2009-06-25 | 4.57 | 4.58 | 4.49 | 4.50 | 19212 | 86586 | -0.05 | -1.14% |
| 2009-06-24 | 4.49 | 4.57 | 4.49 | 4.55 | 11705 | 53021 | 0.06 | 1.38% |
| N 2009-06-23 | 4.56 | 4.57 | 4.47 | 4.49 | 25097 | 113242 | -0.12 | -2.67% |
| 2009-06-22 | 4.60 | 4.64 | 4.58 | 4.61 | 14694 | 67538 | 0.01 | 0.13% |
| 2009-06-19 | 4.68 | 4.69 | 4.58 | 4.60 | 16671 | 76705 | -0.05 | -1.03% |
| 2009-06-18 | 4.64 | 4.75 | 4.64 | 4.65 | 24885 | 116585 | 0.02 | 0.47% |
| 2009-06-17 | 4.66 | 4.66 | 4.58 | 4.63 | 12334 | 56835 | 0.00 | 0.00% |
| 2009-06-16 | 4.60 | 4.68 | 4.56 | 4.63 | 10894 | 50392 | 0.02 | 0.43% |
| 2009-06-15 | 4.63 | 4.67 | 4.55 | 4.61 | 16321 | 75026 | -0.01 | -0.28% |
| 2009-06-12 | 4.66 | 4.74 | 4.60 | 4.62 | 23522 | 109677 | -0.05 | -0.98% |
| 2009-06-11 | 4.70 | 4.71 | 4.65 | 4.67 | 14497 | 67946 | -0.03 | -0.66% |
| 2009-06-10 | 4.67 | 4.74 | 4.65 | 4.70 | 16911 | 79059 | 0.05 | 1.14% |
| 2009-06-09 | 4.76 | 4.76 | 4.63 | 4.65 | 20937 | 97573 | -0.04 | -0.75% |
| 2009-06-08 | 4.72 | 4.75 | 4.65 | 4.68 | 19639 | 92084 | -0.03 | -0.70% |
| 2009-06-05 | 4.71 | 4.77 | 4.70 | 4.71 | 25312 | 119901 | 0.01 | 0.32% |
| 2009-06-04 | 4.75 | 4.75 | 4.63 | 4.70 | 20843 | 97651 | -0.05 | -1.05% |
| 2009-06-03 | 4.68 | 4.77 | 4.64 | 4.75 | 30890 | 145677 | 0.07 | 1.41% |
| 2009-06-02 | 4.60 | 4.72 | 4.58 | 4.68 | 49921 | 232586 | 0.09 | 1.98% |
| 2009-06-01 | 4.51 | 4.61 | 4.51 | 4.59 | 31343 | 143394 | 0.18 | 4.03% |
