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 | 8.90 | 9.00 | 8.52 | 8.52 | 34678 | 301021 | -0.45 | -5.02% |
| 2009-11-23 | 8.90 | 9.14 | 8.85 | 8.97 | 20425 | 182517 | -0.11 | -1.21% |
| 2009-11-20 | 8.83 | 9.18 | 8.79 | 9.08 | 28529 | 258642 | 0.34 | 3.89% |
| 2009-11-19 | 8.37 | 8.74 | 8.35 | 8.74 | 20500 | 178693 | 0.42 | 5.05% |
| 2009-11-18 | 8.25 | 8.34 | 8.15 | 8.32 | 14844 | 122838 | 0.03 | 0.36% |
| 2009-11-17 | 8.25 | 8.41 | 8.10 | 8.29 | 21971 | 180242 | 0.05 | 0.61% |
| 2009-11-16 | 8.22 | 8.41 | 8.20 | 8.24 | 24834 | 205645 | -0.04 | -0.48% |
| 2009-11-13 | 8.60 | 8.68 | 8.12 | 8.28 | 34444 | 287738 | -0.27 | -3.16% |
| 2009-11-12 | 8.70 | 8.89 | 8.43 | 8.55 | 21826 | 189290 | -0.13 | -1.50% |
| 2009-11-11 | 8.54 | 8.75 | 8.33 | 8.68 | 38617 | 330636 | 0.35 | 4.20% |
| 2009-11-10 | 7.94 | 8.33 | 7.94 | 8.33 | 16217 | 134088 | 0.40 | 5.04% |
| 2009-11-09 | 7.55 | 8.17 | 7.55 | 7.93 | 26979 | 214264 | 0.13 | 1.67% |
| 2009-11-06 | 7.88 | 8.17 | 7.78 | 7.80 | 40882 | 329698 | 0.02 | 0.26% |
| 2009-11-05 | 7.46 | 7.78 | 7.35 | 7.78 | 27532 | 212279 | 0.37 | 4.99% |
| 2009-11-04 | 7.23 | 7.55 | 7.21 | 7.41 | 21271 | 157691 | 0.21 | 2.92% |
| 2009-11-03 | 7.23 | 7.23 | 7.05 | 7.20 | 18684 | 133410 | 0.10 | 1.41% |
| 2009-11-02 | 6.80 | 7.15 | 6.75 | 7.10 | 10557 | 74143 | 0.10 | 1.43% |
| 2009-10-30 | 7.21 | 7.21 | 7.00 | 7.00 | 14332 | 101913 | -0.11 | -1.55% |
| 2009-10-29 | 6.88 | 7.15 | 6.62 | 7.11 | 14684 | 102901 | 0.19 | 2.75% |
| 2009-10-28 | 6.83 | 6.92 | 6.77 | 6.92 | 7668 | 52493 | 0.08 | 1.17% |
| 2009-10-27 | 6.85 | 7.06 | 6.81 | 6.84 | 16464 | 114274 | 0.00 | 0.00% |
| 2009-10-26 | 7.05 | 7.05 | 6.81 | 6.84 | 16130 | 111290 | -0.22 | -3.12% |
| 2009-10-23 | 7.12 | 7.22 | 7.00 | 7.06 | 17140 | 121443 | -0.06 | -0.84% |
| 2009-10-22 | 7.08 | 7.28 | 6.93 | 7.12 | 13386 | 94981 | 0.03 | 0.42% |
| 2009-10-21 | 7.18 | 7.18 | 6.98 | 7.09 | 15894 | 112261 | -0.08 | -1.12% |
| 2009-10-20 | 7.20 | 7.24 | 7.12 | 7.17 | 12431 | 89172 | -0.03 | -0.42% |
| 2009-10-19 | 6.90 | 7.28 | 6.89 | 7.20 | 19298 | 136972 | 0.27 | 3.90% |
| 2009-10-16 | 7.11 | 7.18 | 6.76 | 6.93 | 18684 | 128529 | -0.17 | -2.39% |
| 2009-10-15 | 7.17 | 7.30 | 7.08 | 7.10 | 11925 | 85606 | -0.13 | -1.80% |
| 2009-10-14 | 7.11 | 7.35 | 7.05 | 7.23 | 17543 | 126543 | 0.06 | 0.84% |
| 2009-10-13 | 6.97 | 7.29 | 6.97 | 7.17 | 26286 | 187495 | 0.23 | 3.31% |
| 2009-10-12 | 6.60 | 6.94 | 6.60 | 6.94 | 16353 | 112996 | 0.33 | 4.99% |
| 2009-10-09 | 6.20 | 6.64 | 6.20 | 6.61 | 16530 | 108258 | 0.23 | 3.60% |
| 2009-09-30 | 6.08 | 6.46 | 6.08 | 6.38 | 19382 | 122903 | 0.23 | 3.74% |
| 2009-09-29 | 6.48 | 6.56 | 6.13 | 6.15 | 14520 | 91111 | -0.30 | -4.65% |
| 2009-09-28 | 6.65 | 6.77 | 6.42 | 6.45 | 16901 | 111780 | -0.11 | -1.68% |
| 2009-09-25 | 6.41 | 6.75 | 6.35 | 6.56 | 17674 | 116600 | 0.12 | 1.86% |
| 2009-09-24 | 6.60 | 6.72 | 6.44 | 6.44 | 30255 | 197170 | -0.34 | -5.01% |
| 2009-09-23 | 6.83 | 6.97 | 6.78 | 6.78 | 28389 | 193680 | -0.36 | -5.04% |
| 2009-09-21 | 7.39 | 7.39 | 6.86 | 7.14 | 45100 | 312732 | -0.08 | -1.11% |
| 2009-09-18 | 7.36 | 7.42 | 7.08 | 7.22 | 27689 | 200651 | -0.19 | -2.56% |
| 2009-09-17 | 7.31 | 7.54 | 7.12 | 7.41 | 39188 | 287208 | 0.15 | 2.07% |
| 2009-09-16 | 7.57 | 7.57 | 6.96 | 7.26 | 61286 | 441691 | -0.02 | -0.28% |
| 2009-09-15 | 7.13 | 7.28 | 7.10 | 7.28 | 48135 | 348572 | 0.35 | 5.05% |
| 2009-09-14 | 6.70 | 6.93 | 6.70 | 6.93 | 64059 | 441288 | 0.33 | 5.00% |
| 2009-09-11 | 6.24 | 6.60 | 6.24 | 6.60 | 56246 | 367098 | 0.31 | 4.93% |
| 2009-09-10 | 6.14 | 6.29 | 6.06 | 6.29 | 21952 | 135511 | 0.11 | 1.78% |
| 2009-09-09 | 6.19 | 6.27 | 6.07 | 6.18 | 15218 | 93843 | -0.07 | -1.12% |
| 2009-09-08 | 6.10 | 6.29 | 5.92 | 6.25 | 18948 | 115673 | 0.12 | 1.96% |
| 2009-09-07 | 6.00 | 6.16 | 5.99 | 6.13 | 25014 | 152004 | 0.14 | 2.34% |
| 2009-09-04 | 5.98 | 6.02 | 5.81 | 5.99 | 22063 | 130452 | 0.02 | 0.34% |
| 2009-09-03 | 5.86 | 6.08 | 5.68 | 5.97 | 37984 | 223052 | 0.11 | 1.88% |
| 2009-09-02 | 5.44 | 5.96 | 5.44 | 5.86 | 34533 | 199532 | 0.17 | 2.99% |
| 2009-09-01 | 5.32 | 5.69 | 5.17 | 5.69 | 40341 | 227955 | 0.27 | 4.98% |
| 2009-08-31 | 5.60 | 5.66 | 5.42 | 5.42 | 21185 | 115880 | -0.28 | -4.91% |
| 2009-08-28 | 5.98 | 5.98 | 5.70 | 5.70 | 18899 | 108820 | -0.30 | -5.00% |
| 2009-08-27 | 6.15 | 6.15 | 5.89 | 6.00 | 32572 | 194782 | -0.15 | -2.44% |
| 2009-08-26 | 6.04 | 6.15 | 5.90 | 6.15 | 40626 | 246669 | 0.29 | 4.95% |
| N 2009-08-25 | 5.70 | 5.86 | 5.61 | 5.86 | 15645 | 91121 | 0.28 | 5.02% |
| 2009-08-24 | 5.50 | 5.65 | 5.44 | 5.58 | 10244 | 56938 | 0.03 | 0.54% |
| 2009-08-21 | 5.53 | 5.65 | 5.37 | 5.55 | 15770 | 86840 | 0.00 | 0.00% |
| 2009-08-20 | 5.30 | 5.55 | 5.25 | 5.55 | 21543 | 117694 | 0.26 | 4.92% |
| 2009-08-19 | 5.28 | 5.47 | 5.19 | 5.29 | 33234 | 176746 | 0.03 | 0.57% |
| 2009-08-18 | 5.10 | 5.40 | 5.02 | 5.26 | 16230 | 84925 | 0.03 | 0.57% |
| 2009-08-17 | 5.38 | 5.45 | 5.23 | 5.23 | 35979 | 188705 | -0.28 | -5.08% |
| 2009-08-14 | 5.62 | 5.90 | 5.46 | 5.51 | 22287 | 127693 | -0.11 | -1.96% |
| 2009-08-13 | 5.75 | 5.77 | 5.51 | 5.62 | 25011 | 139779 | -0.18 | -3.10% |
| 2009-08-12 | 6.14 | 6.14 | 5.80 | 5.80 | 29318 | 171441 | -0.31 | -5.07% |
| 2009-08-11 | 6.06 | 6.15 | 6.04 | 6.11 | 8506 | 51798 | 0.03 | 0.49% |
| 2009-08-10 | 6.16 | 6.27 | 6.00 | 6.08 | 14681 | 89786 | -0.07 | -1.14% |
| 2009-08-07 | 6.16 | 6.24 | 6.04 | 6.15 | 12650 | 77987 | -0.01 | -0.16% |
| 2009-08-06 | 6.27 | 6.30 | 6.05 | 6.16 | 14154 | 87217 | -0.12 | -1.91% |
| 2009-08-05 | 6.11 | 6.31 | 6.05 | 6.28 | 17940 | 111910 | 0.15 | 2.45% |
| 2009-08-04 | 6.27 | 6.27 | 6.00 | 6.13 | 19944 | 122137 | -0.13 | -2.08% |
| 2009-08-03 | 6.19 | 6.37 | 6.10 | 6.26 | 21219 | 132524 | 0.10 | 1.62% |
| 2009-07-31 | 5.91 | 6.16 | 5.91 | 6.16 | 25448 | 155562 | 0.29 | 4.94% |
| 2009-07-30 | 6.02 | 6.18 | 5.79 | 5.87 | 30334 | 178620 | -0.22 | -3.61% |
| 2009-07-29 | 6.40 | 6.49 | 6.09 | 6.09 | 26087 | 163026 | -0.32 | -4.99% |
| 2009-07-28 | 6.53 | 6.55 | 6.38 | 6.41 | 21212 | 136445 | -0.16 | -2.44% |
| 2009-07-27 | 6.66 | 6.69 | 6.50 | 6.57 | 21953 | 144811 | -0.10 | -1.50% |
| 2009-07-24 | 6.60 | 6.84 | 6.32 | 6.67 | 50156 | 334738 | 0.05 | 0.76% |
| 2009-07-23 | 6.27 | 6.62 | 6.05 | 6.62 | 50395 | 319026 | 0.32 | 5.08% |
| 2009-07-22 | 6.30 | 6.47 | 6.20 | 6.30 | 31415 | 198047 | -0.06 | -0.94% |
| 2009-07-21 | 6.64 | 6.65 | 6.35 | 6.36 | 44740 | 289745 | -0.32 | -4.79% |
| 2009-07-20 | 6.73 | 6.74 | 6.60 | 6.68 | 29741 | 198049 | -0.05 | -0.74% |
| 2009-07-17 | 6.78 | 6.80 | 6.60 | 6.73 | 21653 | 145118 | 0.00 | 0.00% |
| 2009-07-16 | 6.80 | 6.85 | 6.60 | 6.73 | 28443 | 190370 | 0.01 | 0.15% |
| 2009-07-15 | 6.95 | 7.10 | 6.60 | 6.72 | 47473 | 326253 | -0.08 | -1.18% |
| 2009-07-14 | 6.49 | 6.80 | 6.48 | 6.80 | 48285 | 324452 | 0.32 | 4.94% |
| 2009-07-13 | 6.06 | 6.48 | 5.94 | 6.48 | 82002 | 516753 | 0.31 | 5.02% |
| 2009-07-10 | 6.52 | 6.60 | 5.99 | 6.17 | 137916 | 877408 | -0.12 | -1.91% |
| 2009-07-09 | 6.15 | 6.29 | 6.01 | 6.29 | 23224 | 144661 | 0.30 | 5.01% |
| 2009-07-08 | 5.99 | 5.99 | 5.70 | 5.99 | 102890 | 614194 | 0.29 | 5.09% |
| 2009-07-07 | 5.70 | 5.70 | 5.70 | 5.70 | 3994 | 22770 | 0.27 | 4.97% |
| 2009-07-06 | 5.43 | 5.43 | 5.43 | 5.43 | 12099 | 65701 | 0.26 | 5.03% |
| 2009-07-03 | 5.15 | 5.27 | 5.08 | 5.17 | 26409 | 136848 | -0.02 | -0.39% |
| 2009-07-02 | 5.10 | 5.28 | 5.08 | 5.19 | 29189 | 151277 | 0.08 | 1.57% |
| 2009-07-01 | 5.10 | 5.26 | 5.04 | 5.11 | 27548 | 141301 | 0.01 | 0.20% |
| 2009-06-30 | 5.28 | 5.28 | 5.05 | 5.10 | 28406 | 146657 | -0.10 | -1.92% |
| 2009-06-29 | 4.94 | 5.20 | 4.90 | 5.20 | 38686 | 198948 | 0.25 | 5.05% |
| 2009-06-26 | 4.87 | 4.99 | 4.85 | 4.95 | 20593 | 101406 | 0.05 | 1.02% |
| 2009-06-25 | 5.02 | 5.06 | 4.89 | 4.90 | 24518 | 121432 | -0.10 | -2.00% |
| 2009-06-24 | 4.93 | 5.09 | 4.91 | 5.00 | 19761 | 98733 | 0.04 | 0.81% |
| 2009-06-23 | 5.07 | 5.08 | 4.84 | 4.96 | 23157 | 115200 | -0.13 | -2.55% |
| 2009-06-22 | 5.15 | 5.18 | 5.06 | 5.09 | 24899 | 127124 | -0.04 | -0.78% |
| 2009-06-19 | 5.15 | 5.28 | 5.06 | 5.13 | 36397 | 186778 | -0.06 | -1.16% |
| 2009-06-18 | 5.30 | 5.47 | 5.15 | 5.19 | 45198 | 238899 | -0.11 | -2.08% |
| 2009-06-17 | 5.05 | 5.36 | 5.02 | 5.30 | 51559 | 268043 | 0.18 | 3.52% |
| 2009-06-16 | 5.09 | 5.36 | 5.01 | 5.12 | 87153 | 459599 | 0.02 | 0.39% |
| 2009-06-15 | 4.77 | 5.10 | 4.70 | 5.10 | 50853 | 251642 | 0.24 | 4.94% |
| 2009-06-12 | 5.08 | 5.24 | 4.80 | 4.86 | 76065 | 386179 | -0.15 | -2.99% |
| 2009-06-11 | 4.73 | 5.01 | 4.73 | 5.01 | 67835 | 336331 | 0.24 | 5.03% |
| 2009-06-10 | 4.88 | 4.92 | 4.73 | 4.77 | 41339 | 197317 | -0.08 | -1.65% |
| 2009-06-09 | 4.66 | 4.85 | 4.65 | 4.85 | 60386 | 289311 | 0.23 | 4.98% |
| 2009-06-08 | 4.39 | 4.62 | 4.39 | 4.62 | 52314 | 239732 | 0.22 | 5.00% |
| 2009-06-05 | 4.31 | 4.49 | 4.31 | 4.40 | 30083 | 132471 | 0.04 | 0.92% |
| 2009-06-04 | 4.42 | 4.44 | 4.24 | 4.36 | 30877 | 133734 | -0.08 | -1.80% |
| 2009-06-03 | 4.26 | 4.46 | 4.21 | 4.44 | 54241 | 237047 | 0.19 | 4.47% |
| 2009-06-02 | 4.25 | 4.30 | 4.18 | 4.25 | 32274 | 136643 | 0.00 | 0.00% |
| 2009-06-01 | 4.23 | 4.40 | 4.22 | 4.25 | 29576 | 125922 | 0.00 | 0.00% |
| 2009-05-27 | 4.25 | 4.34 | 4.22 | 4.25 | 22918 | 98008 | 0.01 | 0.24% |
| 2009-05-26 | 4.22 | 4.29 | 4.15 | 4.24 | 20534 | 87130 | 0.02 | 0.47% |
| 2009-05-25 | 4.17 | 4.28 | 4.09 | 4.22 | 40098 | 165694 | -0.08 | -1.86% |
