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 | 7.72 | 7.99 | 7.20 | 7.20 | 330320 | 2463119 | -0.80 | -10.00% |
| 2009-11-26 | 7.86 | 8.55 | 7.70 | 8.00 | 563303 | 4605158 | 0.06 | 0.76% |
| 2009-11-25 | 7.18 | 7.94 | 7.08 | 7.94 | 379979 | 2886817 | 0.70 | 9.67% |
| 2009-11-24 | 7.26 | 7.79 | 7.07 | 7.24 | 376932 | 2773041 | -0.12 | -1.63% |
| 2009-11-23 | 6.80 | 7.48 | 6.72 | 7.36 | 416906 | 3000511 | 0.56 | 8.23% |
| 2009-11-20 | 6.14 | 6.80 | 6.06 | 6.80 | 326941 | 2151325 | 0.62 | 10.03% |
| 2009-11-19 | 6.02 | 6.22 | 5.88 | 6.18 | 190461 | 1148681 | 0.15 | 2.49% |
| 2009-11-18 | 6.12 | 6.14 | 5.96 | 6.03 | 103484 | 621953 | -0.06 | -0.98% |
| 2009-11-17 | 6.00 | 6.15 | 5.95 | 6.09 | 161128 | 973747 | 0.06 | 0.99% |
| 2009-11-16 | 6.42 | 6.42 | 5.95 | 6.03 | 313420 | 1913533 | 0.16 | 2.73% |
| 2009-11-13 | 5.69 | 5.87 | 5.62 | 5.87 | 180100 | 1038642 | 0.12 | 2.09% |
| 2009-11-12 | 5.85 | 5.87 | 5.72 | 5.75 | 193075 | 1119510 | -0.07 | -1.20% |
| 2009-11-11 | 5.64 | 5.87 | 5.56 | 5.82 | 339770 | 1958488 | 0.27 | 4.87% |
| 2009-11-10 | 5.59 | 5.70 | 5.44 | 5.55 | 247763 | 1375183 | -0.08 | -1.42% |
| 2009-11-09 | 5.53 | 5.85 | 5.49 | 5.63 | 379112 | 2140657 | 0.10 | 1.81% |
| 2009-11-06 | 5.54 | 5.68 | 5.40 | 5.53 | 313207 | 1737593 | 0.00 | 0.00% |
| 2009-11-05 | 5.60 | 5.65 | 5.36 | 5.53 | 566467 | 3119624 | 0.00 | 0.00% |
| 2009-11-04 | 5.50 | 5.53 | 5.36 | 5.53 | 527250 | 2911468 | 0.50 | 9.94% |
| 2009-11-03 | 4.73 | 5.03 | 4.73 | 5.03 | 118671 | 592460 | 0.46 | 10.07% |
| 2009-11-02 | 4.33 | 4.59 | 4.26 | 4.57 | 178375 | 800143 | 0.11 | 2.47% |
| 2009-10-30 | 4.35 | 4.62 | 4.34 | 4.46 | 275342 | 1246051 | 0.13 | 3.00% |
| 2009-10-29 | 4.25 | 4.45 | 4.19 | 4.33 | 128541 | 557249 | 0.04 | 0.93% |
| 2009-10-28 | 4.23 | 4.31 | 4.18 | 4.29 | 73557 | 312431 | 0.06 | 1.42% |
| 2009-10-27 | 4.41 | 4.41 | 4.21 | 4.23 | 114720 | 493783 | -0.20 | -4.51% |
| 2009-10-26 | 4.51 | 4.52 | 4.40 | 4.43 | 122223 | 542817 | -0.09 | -1.99% |
| 2009-10-23 | 4.60 | 4.64 | 4.46 | 4.52 | 202978 | 919094 | -0.05 | -1.09% |
| 2009-10-22 | 4.38 | 4.68 | 4.33 | 4.57 | 258208 | 1177686 | 0.14 | 3.16% |
| 2009-10-21 | 4.34 | 4.59 | 4.27 | 4.43 | 155522 | 686978 | 0.09 | 2.07% |
| 2009-10-20 | 4.25 | 4.38 | 4.24 | 4.34 | 110294 | 476347 | 0.09 | 2.12% |
| 2009-10-19 | 4.18 | 4.28 | 4.14 | 4.25 | 85441 | 359819 | 0.08 | 1.92% |
| 2009-10-16 | 4.22 | 4.25 | 4.10 | 4.17 | 63903 | 264810 | -0.05 | -1.19% |
| 2009-10-15 | 4.28 | 4.29 | 4.18 | 4.22 | 62260 | 262582 | -0.01 | -0.24% |
| 2009-10-14 | 4.16 | 4.26 | 4.12 | 4.23 | 70105 | 295233 | 0.07 | 1.68% |
| 2009-10-13 | 4.14 | 4.17 | 4.08 | 4.16 | 44246 | 182891 | 0.05 | 1.22% |
| 2009-10-12 | 4.11 | 4.18 | 4.06 | 4.11 | 46986 | 193403 | 0.00 | 0.00% |
| 2009-10-09 | 3.96 | 4.12 | 3.96 | 4.11 | 51096 | 207924 | 0.19 | 4.85% |
| 2009-09-30 | 3.94 | 3.99 | 3.89 | 3.92 | 38672 | 152200 | 0.04 | 1.03% |
| 2009-09-29 | 3.92 | 4.00 | 3.83 | 3.88 | 46240 | 180446 | -0.06 | -1.52% |
| 2009-09-28 | 4.15 | 4.18 | 3.92 | 3.94 | 59018 | 240077 | -0.20 | -4.83% |
| 2009-09-25 | 4.13 | 4.19 | 4.10 | 4.14 | 48715 | 201771 | -0.01 | -0.24% |
| 2009-09-24 | 4.22 | 4.24 | 4.02 | 4.15 | 89298 | 370125 | -0.10 | -2.35% |
| 2009-09-23 | 4.49 | 4.57 | 4.21 | 4.25 | 135238 | 587503 | -0.28 | -6.18% |
| 2009-09-22 | 4.69 | 4.71 | 4.51 | 4.53 | 229912 | 1064280 | -0.04 | -0.88% |
| 2009-09-18 | 4.65 | 4.69 | 4.43 | 4.57 | 228006 | 1039262 | -0.06 | -1.30% |
| 2009-09-17 | 4.44 | 4.71 | 4.43 | 4.63 | 255222 | 1175775 | 0.18 | 4.04% |
| 2009-09-16 | 4.48 | 4.54 | 4.37 | 4.45 | 212272 | 945198 | -0.14 | -3.05% |
| N 2009-09-15 | 4.36 | 4.68 | 4.20 | 4.59 | 251378 | 1115049 | 0.26 | 6.00% |
| 2009-09-14 | 4.20 | 4.37 | 4.16 | 4.33 | 138682 | 591499 | 0.14 | 3.34% |
| 2009-09-11 | 4.06 | 4.20 | 4.04 | 4.19 | 192795 | 794931 | 0.13 | 3.20% |
| 2009-09-10 | 4.01 | 4.06 | 3.96 | 4.06 | 69082 | 277036 | 0.03 | 0.74% |
| 2009-09-09 | 4.00 | 4.06 | 3.97 | 4.03 | 69360 | 278487 | 0.02 | 0.50% |
| 2009-09-08 | 3.99 | 4.02 | 3.88 | 4.01 | 60854 | 241553 | 0.01 | 0.25% |
| 2009-09-07 | 4.03 | 4.09 | 3.98 | 4.00 | 88740 | 357843 | -0.02 | -0.50% |
| 2009-09-04 | 3.98 | 4.04 | 3.94 | 4.02 | 74967 | 299099 | 0.03 | 0.75% |
| 2009-09-03 | 3.83 | 4.01 | 3.78 | 3.99 | 90938 | 357141 | 0.17 | 4.45% |
| 2009-09-02 | 3.84 | 3.89 | 3.71 | 3.82 | 57071 | 217748 | -0.06 | -1.55% |
| 2009-09-01 | 3.75 | 3.95 | 3.75 | 3.88 | 49902 | 192667 | 0.08 | 2.10% |
| 2009-08-31 | 4.03 | 4.03 | 3.78 | 3.80 | 62730 | 243826 | -0.25 | -6.17% |
| 2009-08-28 | 4.09 | 4.10 | 3.94 | 4.05 | 64739 | 259347 | -0.05 | -1.22% |
| 2009-08-27 | 3.99 | 4.17 | 3.93 | 4.10 | 101791 | 415672 | 0.11 | 2.76% |
| 2009-08-26 | 3.78 | 4.03 | 3.71 | 3.99 | 110364 | 434793 | 0.21 | 5.56% |
| 2009-08-25 | 3.95 | 3.95 | 3.64 | 3.78 | 81706 | 309242 | -0.17 | -4.30% |
| 2009-08-24 | 3.90 | 3.99 | 3.86 | 3.95 | 82024 | 322404 | 0.02 | 0.51% |
| 2009-08-21 | 3.84 | 3.93 | 3.77 | 3.93 | 100366 | 387894 | 0.07 | 1.81% |
| N 2009-08-20 | 3.74 | 3.87 | 3.60 | 3.86 | 156657 | 587767 | 0.12 | 3.21% |
| 2009-08-19 | 4.02 | 4.07 | 3.70 | 3.74 | 83284 | 327544 | -0.27 | -6.73% |
| N 2009-08-18 | 4.09 | 4.13 | 3.81 | 4.01 | 118813 | 473076 | -0.15 | -3.61% |
| 2009-08-17 | 4.55 | 4.55 | 4.16 | 4.16 | 89623 | 380357 | -0.46 | -9.96% |
| 2009-08-14 | 4.80 | 4.84 | 4.50 | 4.62 | 68199 | 315711 | -0.18 | -3.75% |
| 2009-08-13 | 4.88 | 4.88 | 4.71 | 4.80 | 44068 | 210770 | -0.08 | -1.64% |
| 2009-08-12 | 5.01 | 5.04 | 4.76 | 4.88 | 67571 | 330292 | -0.17 | -3.37% |
| 2009-08-11 | 4.92 | 5.05 | 4.86 | 5.05 | 80146 | 397920 | 0.12 | 2.43% |
| 2009-08-10 | 4.93 | 4.97 | 4.77 | 4.93 | 71836 | 349952 | 0.04 | 0.82% |
| 2009-08-07 | 5.02 | 5.08 | 4.86 | 4.89 | 94417 | 470946 | -0.12 | -2.40% |
| 2009-08-06 | 5.10 | 5.10 | 4.95 | 5.01 | 118594 | 596169 | -0.11 | -2.15% |
| 2009-08-05 | 5.05 | 5.15 | 5.01 | 5.12 | 150210 | 764330 | 0.05 | 0.99% |
| 2009-08-04 | 5.09 | 5.13 | 4.97 | 5.07 | 127472 | 642181 | -0.02 | -0.39% |
| 2009-08-03 | 5.08 | 5.09 | 4.98 | 5.09 | 131613 | 663056 | 0.00 | 0.00% |
| 2009-07-31 | 5.00 | 5.10 | 4.91 | 5.09 | 118519 | 593647 | 0.12 | 2.41% |
| 2009-07-30 | 5.03 | 5.10 | 4.73 | 4.97 | 154814 | 758003 | -0.04 | -0.80% |
| 2009-07-29 | 5.53 | 5.53 | 4.95 | 5.01 | 203255 | 1066764 | -0.49 | -8.91% |
| 2009-07-28 | 5.55 | 5.58 | 5.41 | 5.50 | 195481 | 1072725 | -0.02 | -0.36% |
| 2009-07-27 | 5.28 | 5.58 | 5.27 | 5.52 | 311469 | 1704430 | 0.22 | 4.15% |
| 2009-07-24 | 5.28 | 5.45 | 5.14 | 5.30 | 185984 | 984315 | 0.03 | 0.57% |
| 2009-07-23 | 5.35 | 5.40 | 5.25 | 5.27 | 145387 | 769133 | -0.11 | -2.04% |
| 2009-07-22 | 5.36 | 5.48 | 5.27 | 5.38 | 197063 | 1058589 | -0.04 | -0.74% |
| 2009-07-21 | 5.28 | 5.48 | 5.19 | 5.42 | 311258 | 1657075 | 0.15 | 2.85% |
| 2009-07-20 | 5.15 | 5.28 | 5.15 | 5.27 | 208262 | 1087339 | 0.13 | 2.53% |
| 2009-07-17 | 5.05 | 5.19 | 5.05 | 5.14 | 135770 | 695956 | 0.06 | 1.18% |
| 2009-07-16 | 5.18 | 5.20 | 5.07 | 5.08 | 136264 | 697486 | -0.09 | -1.74% |
| 2009-07-15 | 5.14 | 5.24 | 5.12 | 5.17 | 154162 | 795429 | -0.05 | -0.96% |
| 2009-07-14 | 5.10 | 5.31 | 5.07 | 5.22 | 217907 | 1130402 | 0.13 | 2.55% |
| 2009-07-13 | 5.07 | 5.14 | 5.02 | 5.09 | 136003 | 690935 | 0.04 | 0.79% |
| 2009-07-10 | 5.10 | 5.12 | 5.00 | 5.05 | 149825 | 756137 | -0.04 | -0.79% |
| 2009-07-09 | 5.00 | 5.12 | 4.95 | 5.09 | 165658 | 838024 | 0.14 | 2.83% |
| 2009-07-08 | 4.90 | 4.96 | 4.84 | 4.95 | 98782 | 485931 | 0.03 | 0.61% |
| 2009-07-07 | 4.80 | 4.93 | 4.76 | 4.92 | 128463 | 626454 | 0.12 | 2.50% |
| 2009-07-06 | 4.96 | 4.96 | 4.75 | 4.80 | 193709 | 934178 | -0.16 | -3.23% |
| N 2009-07-03 | 5.02 | 5.03 | 4.89 | 4.96 | 178883 | 884515 | -0.12 | -2.36% |
| N 2009-07-02 | 5.05 | 5.16 | 5.00 | 5.08 | 140697 | 710705 | 0.00 | 0.00% |
| N 2009-07-01 | 5.08 | 5.19 | 4.93 | 5.08 | 191764 | 967595 | -0.11 | -2.12% |
| 2009-06-30 | 5.75 | 5.95 | 5.13 | 5.19 | 487584 | 2707440 | -0.32 | -5.81% |
| 2009-06-26 | 5.48 | 5.60 | 5.44 | 5.51 | 151048 | 833793 | 0.03 | 0.55% |
| 2009-06-25 | 5.22 | 5.48 | 5.21 | 5.48 | 289877 | 1567140 | 0.26 | 4.98% |
| 2009-06-24 | 5.15 | 5.27 | 5.11 | 5.22 | 89799 | 465805 | 0.03 | 0.58% |
| 2009-06-23 | 5.14 | 5.35 | 5.06 | 5.19 | 102912 | 535869 | -0.02 | -0.38% |
| 2009-06-22 | 5.27 | 5.27 | 5.16 | 5.21 | 71622 | 372762 | -0.02 | -0.38% |
| 2009-06-19 | 5.27 | 5.32 | 5.16 | 5.23 | 93306 | 487505 | -0.03 | -0.57% |
| 2009-06-18 | 5.39 | 5.42 | 5.16 | 5.26 | 144055 | 758051 | -0.13 | -2.41% |
| 2009-06-17 | 5.49 | 5.53 | 5.37 | 5.39 | 139558 | 758600 | -0.12 | -2.18% |
| 2009-06-16 | 5.40 | 5.63 | 5.38 | 5.51 | 190822 | 1050933 | 0.00 | 0.00% |
| 2009-06-15 | 5.21 | 5.51 | 5.17 | 5.51 | 241016 | 1300717 | 0.26 | 4.95% |
| 2009-06-12 | 5.09 | 5.34 | 5.03 | 5.25 | 172046 | 894941 | 0.15 | 2.94% |
| 2009-06-11 | 5.18 | 5.26 | 5.05 | 5.10 | 126602 | 653386 | -0.13 | -2.49% |
| 2009-06-10 | 4.99 | 5.28 | 4.98 | 5.23 | 265249 | 1382909 | 0.19 | 3.77% |
| 2009-06-09 | 5.09 | 5.12 | 4.90 | 5.04 | 113040 | 564801 | -0.08 | -1.56% |
| 2009-06-08 | 5.00 | 5.19 | 4.98 | 5.12 | 118474 | 604165 | -0.01 | -0.20% |
| N 2009-06-05 | 5.01 | 5.17 | 4.94 | 5.13 | 124603 | 632748 | 0.13 | 2.60% |
| 2009-06-04 | 5.02 | 5.16 | 4.92 | 5.00 | 158071 | 794638 | -0.10 | -1.96% |
| N 2009-06-03 | 5.12 | 5.18 | 5.08 | 5.10 | 141222 | 723230 | -0.08 | -1.54% |
| 2009-06-02 | 5.24 | 5.27 | 5.16 | 5.18 | 97236 | 505216 | -0.06 | -1.15% |
| 2009-06-01 | 5.20 | 5.32 | 5.10 | 5.24 | 140549 | 730988 | 0.11 | 2.14% |
