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 | 7.03 | 7.36 | 7.03 | 7.03 | 717796 | 5104528 | -0.37 | -5.00% |
| 2009-11-26 | 7.40 | 7.40 | 7.22 | 7.40 | 1335100 | 9862610 | 0.35 | 4.96% |
| 2009-11-25 | 6.80 | 7.05 | 6.61 | 7.05 | 999447 | 6930739 | 0.34 | 5.07% |
| 2009-11-24 | 6.86 | 6.86 | 6.38 | 6.71 | 847277 | 5744411 | 0.18 | 2.76% |
| 2009-11-23 | 6.49 | 6.53 | 6.42 | 6.53 | 358630 | 2334903 | 0.31 | 4.98% |
| 2009-11-20 | 5.96 | 6.22 | 5.90 | 6.22 | 382156 | 2340446 | 0.30 | 5.07% |
| 2009-11-19 | 5.85 | 5.93 | 5.84 | 5.92 | 220910 | 1301992 | 0.08 | 1.37% |
| 2009-11-18 | 5.90 | 5.90 | 5.80 | 5.84 | 186221 | 1088064 | -0.05 | -0.85% |
| 2009-11-17 | 5.95 | 5.99 | 5.83 | 5.89 | 332071 | 1955704 | 0.12 | 2.08% |
| 2009-11-13 | 5.73 | 5.82 | 5.61 | 5.77 | 193291 | 1104743 | 0.03 | 0.52% |
| 2009-11-12 | 5.72 | 5.85 | 5.70 | 5.74 | 259100 | 1498256 | 0.03 | 0.53% |
| 2009-11-11 | 5.77 | 5.77 | 5.64 | 5.71 | 164777 | 939004 | -0.06 | -1.04% |
| 2009-11-10 | 5.86 | 5.86 | 5.74 | 5.77 | 220008 | 1272221 | -0.03 | -0.52% |
| 2009-11-09 | 5.70 | 5.80 | 5.65 | 5.80 | 346797 | 1990094 | 0.18 | 3.20% |
| 2009-11-06 | 5.60 | 5.65 | 5.52 | 5.62 | 267346 | 1493969 | 0.07 | 1.26% |
| 2009-11-05 | 5.50 | 5.61 | 5.44 | 5.55 | 207893 | 1150918 | 0.08 | 1.46% |
| 2009-11-04 | 5.41 | 5.55 | 5.40 | 5.47 | 185541 | 1015366 | 0.02 | 0.37% |
| 2009-11-03 | 5.40 | 5.49 | 5.37 | 5.45 | 229259 | 1245083 | 0.09 | 1.68% |
| 2009-11-02 | 5.17 | 5.37 | 5.11 | 5.36 | 147131 | 773699 | 0.11 | 2.10% |
| 2009-10-30 | 5.33 | 5.37 | 5.20 | 5.25 | 150902 | 800511 | 0.03 | 0.57% |
| 2009-10-29 | 5.25 | 5.30 | 5.20 | 5.22 | 116658 | 612406 | -0.16 | -2.97% |
| 2009-10-28 | 5.33 | 5.42 | 5.20 | 5.38 | 130338 | 693256 | 0.04 | 0.75% |
| 2009-10-27 | 5.51 | 5.51 | 5.34 | 5.34 | 202024 | 1093201 | -0.20 | -3.61% |
| 2009-10-26 | 5.38 | 5.61 | 5.33 | 5.54 | 270593 | 1485119 | 0.19 | 3.55% |
| 2009-10-23 | 5.27 | 5.44 | 5.26 | 5.35 | 195579 | 1048467 | 0.12 | 2.29% |
| 2009-10-22 | 5.31 | 5.36 | 5.20 | 5.23 | 172853 | 909603 | -0.08 | -1.51% |
| 2009-10-21 | 5.27 | 5.39 | 5.23 | 5.31 | 168573 | 899361 | 0.05 | 0.95% |
| 2009-10-20 | 5.33 | 5.34 | 5.21 | 5.26 | 138475 | 728574 | -0.01 | -0.19% |
| 2009-10-19 | 5.11 | 5.30 | 5.08 | 5.27 | 174682 | 913167 | 0.17 | 3.33% |
| 2009-10-16 | 5.09 | 5.11 | 5.03 | 5.10 | 105401 | 535081 | 0.02 | 0.39% |
| 2009-10-15 | 5.16 | 5.16 | 5.06 | 5.08 | 143823 | 733969 | -0.01 | -0.20% |
| 2009-10-14 | 4.97 | 5.10 | 4.93 | 5.09 | 159238 | 802839 | 0.13 | 2.62% |
| 2009-10-13 | 4.84 | 4.98 | 4.78 | 4.96 | 92393 | 449730 | 0.13 | 2.69% |
| 2009-10-12 | 4.83 | 4.89 | 4.78 | 4.83 | 85978 | 415749 | 0.03 | 0.62% |
| 2009-10-09 | 4.63 | 4.80 | 4.63 | 4.80 | 126678 | 602333 | 0.23 | 5.03% |
| 2009-09-30 | 4.56 | 4.63 | 4.49 | 4.57 | 76534 | 350269 | 0.05 | 1.11% |
| 2009-09-29 | 4.72 | 4.77 | 4.48 | 4.52 | 140696 | 640661 | -0.20 | -4.24% |
| 2009-09-28 | 4.93 | 4.98 | 4.67 | 4.72 | 101841 | 491401 | -0.20 | -4.07% |
| 2009-09-25 | 4.97 | 4.99 | 4.85 | 4.92 | 79786 | 393809 | -0.03 | -0.61% |
| 2009-09-24 | 4.94 | 5.06 | 4.83 | 4.95 | 110015 | 543635 | -0.02 | -0.40% |
| 2009-09-23 | 5.05 | 5.12 | 4.95 | 4.97 | 124815 | 627636 | -0.08 | -1.58% |
| 2009-09-22 | 5.18 | 5.24 | 5.04 | 5.05 | 104231 | 535463 | -0.14 | -2.70% |
| 2009-09-21 | 5.19 | 5.25 | 5.00 | 5.19 | 175170 | 896642 | -0.05 | -0.95% |
| 2009-09-18 | 5.49 | 5.51 | 5.23 | 5.24 | 350160 | 1869698 | -0.26 | -4.73% |
| N 2009-09-17 | 5.26 | 5.51 | 5.25 | 5.50 | 351964 | 1899104 | 0.25 | 4.76% |
| 2009-09-16 | 5.39 | 5.39 | 5.20 | 5.25 | 199471 | 1053785 | -0.12 | -2.23% |
| 2009-09-15 | 5.29 | 5.46 | 5.27 | 5.37 | 234433 | 1257482 | 0.06 | 1.13% |
| 2009-09-14 | 5.19 | 5.35 | 5.19 | 5.31 | 191717 | 1011707 | 0.12 | 2.31% |
| 2009-09-11 | 5.20 | 5.25 | 5.16 | 5.19 | 146731 | 764185 | 0.01 | 0.19% |
| 2009-09-10 | 5.24 | 5.28 | 5.14 | 5.18 | 119883 | 623486 | -0.06 | -1.15% |
| 2009-09-09 | 5.16 | 5.36 | 5.12 | 5.24 | 197028 | 1032327 | 0.08 | 1.55% |
| 2009-09-08 | 5.16 | 5.18 | 5.03 | 5.16 | 148648 | 761250 | 0.02 | 0.39% |
| 2009-09-07 | 5.20 | 5.25 | 5.11 | 5.14 | 158282 | 820094 | -0.04 | -0.77% |
| 2009-09-04 | 5.18 | 5.26 | 5.10 | 5.18 | 147899 | 764995 | 0.01 | 0.19% |
| 2009-09-03 | 4.88 | 5.17 | 4.88 | 5.17 | 188934 | 959216 | 0.25 | 5.08% |
| 2009-09-02 | 4.90 | 4.96 | 4.81 | 4.92 | 98486 | 481237 | 0.01 | 0.20% |
| 2009-09-01 | 4.85 | 5.03 | 4.82 | 4.91 | 252745 | 1234826 | -0.16 | -3.16% |
| 2009-08-31 | 5.19 | 5.19 | 5.07 | 5.07 | 118958 | 605360 | -0.27 | -5.06% |
| N 2009-08-28 | 5.59 | 5.59 | 5.34 | 5.34 | 179961 | 972045 | -0.26 | -4.64% |
| 2009-08-27 | 5.70 | 5.79 | 5.44 | 5.60 | 366378 | 2056187 | 0.06 | 1.08% |
| N 2009-08-26 | 5.36 | 5.54 | 5.35 | 5.54 | 182900 | 1009382 | 0.26 | 4.92% |
| 2009-08-25 | 5.28 | 5.32 | 5.00 | 5.28 | 191336 | 991086 | 0.04 | 0.76% |
| 2009-08-24 | 4.99 | 5.24 | 4.98 | 5.24 | 193662 | 1004168 | 0.25 | 5.01% |
| 2009-08-21 | 4.96 | 5.01 | 4.85 | 4.99 | 181718 | 897787 | 0.01 | 0.20% |
| 2009-08-20 | 4.81 | 5.00 | 4.74 | 4.98 | 254971 | 1240757 | -0.01 | -0.20% |
| 2009-08-19 | 5.25 | 5.33 | 4.99 | 4.99 | 154675 | 790268 | -0.25 | -4.77% |
| 2009-08-18 | 5.18 | 5.29 | 5.15 | 5.24 | 223129 | 1155628 | -0.18 | -3.32% |
| 2009-08-17 | 5.59 | 5.59 | 5.42 | 5.42 | 120687 | 658178 | -0.28 | -4.91% |
| 2009-08-14 | 5.80 | 5.93 | 5.69 | 5.70 | 185257 | 1074382 | -0.11 | -1.89% |
| 2009-08-13 | 5.85 | 5.90 | 5.67 | 5.81 | 145767 | 841804 | -0.04 | -0.68% |
| 2009-08-12 | 5.95 | 6.08 | 5.77 | 5.85 | 225511 | 1332666 | -0.10 | -1.68% |
| 2009-08-11 | 5.83 | 5.95 | 5.78 | 5.95 | 143467 | 843473 | 0.12 | 2.06% |
| 2009-08-10 | 5.96 | 6.04 | 5.66 | 5.83 | 214566 | 1254178 | -0.06 | -1.02% |
| 2009-08-07 | 6.12 | 6.28 | 5.85 | 5.89 | 294145 | 1786676 | -0.27 | -4.38% |
| 2009-08-06 | 6.23 | 6.39 | 6.02 | 6.16 | 336781 | 2085414 | -0.07 | -1.12% |
| N 2009-08-05 | 6.20 | 6.39 | 6.14 | 6.23 | 595804 | 3725658 | 0.14 | 2.30% |
| N 2009-08-04 | 5.82 | 6.09 | 5.71 | 6.09 | 508752 | 3027090 | 0.29 | 5.00% |
| 2009-08-03 | 5.70 | 5.82 | 5.61 | 5.80 | 256548 | 1458666 | 0.12 | 2.11% |
| 2009-07-31 | 5.62 | 5.72 | 5.54 | 5.68 | 157834 | 892645 | 0.11 | 1.98% |
| 2009-07-30 | 5.72 | 5.85 | 5.42 | 5.57 | 274467 | 1524334 | -0.13 | -2.28% |
| 2009-07-29 | 5.92 | 6.07 | 5.61 | 5.70 | 432325 | 2556027 | -0.20 | -3.39% |
| 2009-07-28 | 5.85 | 5.99 | 5.73 | 5.90 | 241648 | 1402348 | 0.05 | 0.85% |
| 2009-07-27 | 5.81 | 5.93 | 5.79 | 5.85 | 172767 | 1010335 | 0.01 | 0.17% |
| 2009-07-24 | 5.97 | 6.01 | 5.70 | 5.84 | 302618 | 1776287 | -0.04 | -0.68% |
| 2009-07-23 | 5.63 | 5.91 | 5.58 | 5.88 | 346948 | 2022719 | 0.25 | 4.44% |
| 2009-07-22 | 5.59 | 5.68 | 5.52 | 5.63 | 217903 | 1218738 | 0.01 | 0.18% |
| 2009-07-21 | 5.85 | 5.86 | 5.56 | 5.62 | 203315 | 1162549 | -0.23 | -3.93% |
| 2009-07-20 | 5.72 | 5.86 | 5.68 | 5.85 | 246502 | 1414715 | 0.13 | 2.27% |
| 2009-07-17 | 5.71 | 5.81 | 5.68 | 5.72 | 191629 | 1100029 | 0.01 | 0.17% |
| 2009-07-16 | 5.86 | 5.86 | 5.70 | 5.71 | 231868 | 1336464 | -0.14 | -2.39% |
| 2009-07-15 | 5.90 | 5.96 | 5.80 | 5.85 | 240850 | 1410393 | -0.05 | -0.85% |
| 2009-07-14 | 5.90 | 6.02 | 5.83 | 5.90 | 244088 | 1440416 | 0.00 | 0.00% |
| 2009-07-13 | 5.70 | 5.93 | 5.68 | 5.90 | 266602 | 1562237 | 0.18 | 3.15% |
| 2009-07-10 | 5.52 | 5.80 | 5.52 | 5.72 | 232953 | 1329398 | 0.19 | 3.44% |
| 2009-07-09 | 5.47 | 5.58 | 5.41 | 5.53 | 226831 | 1249049 | 0.05 | 0.91% |
| 2009-07-08 | 5.35 | 5.55 | 5.33 | 5.48 | 209238 | 1139672 | 0.04 | 0.73% |
| 2009-07-07 | 5.42 | 5.55 | 5.27 | 5.44 | 246169 | 1321953 | 0.02 | 0.37% |
| 2009-07-06 | 5.56 | 5.63 | 5.33 | 5.42 | 278789 | 1513400 | -0.11 | -1.99% |
| 2009-07-03 | 5.31 | 5.60 | 5.27 | 5.53 | 381265 | 2092743 | 0.16 | 2.98% |
| 2009-07-02 | 5.24 | 5.45 | 5.14 | 5.37 | 532565 | 2837074 | 0.18 | 3.47% |
| 2009-07-01 | 4.95 | 5.19 | 4.91 | 5.19 | 419552 | 2128375 | 0.25 | 5.06% |
| 2009-06-30 | 4.97 | 5.06 | 4.90 | 4.94 | 167458 | 832281 | -0.02 | -0.40% |
| 2009-06-29 | 4.87 | 5.06 | 4.86 | 4.96 | 246530 | 1230468 | 0.09 | 1.85% |
| 2009-06-26 | 4.80 | 4.97 | 4.77 | 4.87 | 199685 | 976396 | 0.10 | 2.10% |
| 2009-06-25 | 4.82 | 4.83 | 4.75 | 4.77 | 151293 | 723069 | -0.05 | -1.04% |
| 2009-06-24 | 4.84 | 4.87 | 4.79 | 4.82 | 150209 | 724109 | -0.02 | -0.41% |
| 2009-06-23 | 4.85 | 4.92 | 4.78 | 4.84 | 143960 | 694724 | -0.06 | -1.22% |
| 2009-06-22 | 4.98 | 4.99 | 4.87 | 4.90 | 163464 | 802658 | -0.04 | -0.81% |
| 2009-06-19 | 4.89 | 5.00 | 4.87 | 4.94 | 195779 | 965894 | 0.05 | 1.02% |
| 2009-06-18 | 5.00 | 5.03 | 4.84 | 4.89 | 244941 | 1206404 | -0.08 | -1.61% |
| 2009-06-17 | 4.75 | 4.97 | 4.71 | 4.97 | 289714 | 1413419 | 0.24 | 5.07% |
| 2009-06-16 | 4.79 | 4.82 | 4.69 | 4.73 | 129798 | 614909 | -0.09 | -1.87% |
| 2009-06-15 | 4.69 | 4.84 | 4.69 | 4.82 | 148191 | 707970 | 0.16 | 3.43% |
| 2009-06-12 | 4.84 | 4.88 | 4.64 | 4.66 | 244916 | 1161624 | -0.21 | -4.31% |
| 2009-06-11 | 4.97 | 5.02 | 4.82 | 4.87 | 189615 | 931892 | -0.07 | -1.42% |
| 2009-06-10 | 4.78 | 4.99 | 4.73 | 4.94 | 246021 | 1210569 | 0.14 | 2.92% |
| 2009-06-09 | 4.92 | 4.97 | 4.68 | 4.80 | 372462 | 1780517 | -0.13 | -2.64% |
| 2009-06-08 | 5.03 | 5.04 | 4.92 | 4.93 | 218524 | 1084030 | -0.09 | -1.79% |
| 2009-06-05 | 5.02 | 5.13 | 4.96 | 5.02 | 218109 | 1096769 | 0.00 | 0.00% |
| 2009-06-04 | 5.11 | 5.17 | 4.92 | 5.02 | 196207 | 986508 | -0.10 | -1.95% |
| 2009-06-03 | 5.02 | 5.17 | 4.98 | 5.12 | 244533 | 1252334 | 0.11 | 2.20% |
| 2009-06-02 | 4.97 | 5.08 | 4.90 | 5.01 | 244134 | 1215416 | 0.02 | 0.40% |
| 2009-06-01 | 4.95 | 5.09 | 4.95 | 4.99 | 233890 | 1173445 | 0.04 | 0.81% |
