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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-02 | 9.01 | 10.05 | 8.90 | 9.86 | 437365 | 4182270 | 0.50 | 5.34% |
| 2009-10-30 | 8.74 | 9.63 | 8.72 | 9.36 | 510138 | 4804146 | 0.61 | 6.97% |
| 2009-10-29 | 8.17 | 9.00 | 8.03 | 8.75 | 337621 | 2919487 | 0.52 | 6.32% |
| 2009-10-28 | 7.81 | 8.27 | 7.78 | 8.23 | 223656 | 1790377 | 0.28 | 3.52% |
| 2009-10-27 | 8.57 | 8.62 | 7.95 | 7.95 | 315978 | 2604476 | -0.62 | -7.24% |
| 2009-10-26 | 8.20 | 8.60 | 8.12 | 8.57 | 270055 | 2274114 | 0.33 | 4.00% |
| 2009-10-23 | 8.25 | 8.45 | 8.12 | 8.24 | 409519 | 3372033 | -0.01 | -0.12% |
| 2009-10-22 | 7.58 | 8.25 | 7.55 | 8.25 | 595169 | 4780694 | 0.75 | 10.00% |
| 2009-10-21 | 7.03 | 7.80 | 6.93 | 7.50 | 308283 | 2273261 | 0.37 | 5.19% |
| 2009-10-20 | 6.80 | 7.19 | 6.77 | 7.13 | 210158 | 1478802 | 0.38 | 5.63% |
| 2009-10-19 | 6.51 | 6.85 | 6.47 | 6.75 | 117566 | 787057 | 0.15 | 2.27% |
| 2009-10-16 | 6.60 | 6.72 | 6.49 | 6.60 | 80860 | 529090 | -0.04 | -0.60% |
| 2009-10-15 | 6.75 | 6.82 | 6.54 | 6.64 | 99532 | 661055 | -0.06 | -0.90% |
| 2009-10-14 | 6.70 | 6.88 | 6.66 | 6.70 | 109028 | 738249 | 0.00 | 0.00% |
| 2009-10-13 | 6.50 | 6.82 | 6.45 | 6.70 | 80032 | 536917 | 0.14 | 2.13% |
| 2009-10-12 | 6.59 | 6.80 | 6.47 | 6.56 | 129060 | 857317 | -0.04 | -0.61% |
| 2009-10-09 | 6.40 | 6.70 | 6.30 | 6.60 | 129335 | 838338 | 0.33 | 5.26% |
| 2009-09-30 | 6.13 | 6.48 | 6.13 | 6.27 | 111918 | 703938 | 0.14 | 2.28% |
| 2009-09-29 | 6.49 | 6.68 | 5.91 | 6.13 | 155441 | 971308 | -0.42 | -6.41% |
| 2009-09-28 | 6.91 | 7.21 | 6.40 | 6.55 | 151900 | 1048889 | -0.36 | -5.21% |
| 2009-09-25 | 6.73 | 7.16 | 6.73 | 6.91 | 133030 | 933897 | 0.01 | 0.14% |
| 2009-09-24 | 7.16 | 7.20 | 6.71 | 6.90 | 170034 | 1181453 | -0.30 | -4.17% |
| 2009-09-23 | 7.28 | 7.42 | 6.97 | 7.20 | 208816 | 1495200 | -0.12 | -1.64% |
| 2009-09-22 | 7.18 | 7.51 | 7.10 | 7.32 | 283217 | 2085160 | 0.14 | 1.95% |
| 2009-09-21 | 6.80 | 7.25 | 6.75 | 7.18 | 194945 | 1373286 | 0.38 | 5.59% |
| N 2009-09-18 | 7.10 | 7.28 | 6.75 | 6.80 | 189932 | 1326620 | -0.39 | -5.42% |
| 2009-09-17 | 7.00 | 7.38 | 6.92 | 7.19 | 232138 | 1665684 | 0.17 | 2.42% |
| 2009-09-16 | 6.85 | 7.25 | 6.84 | 7.02 | 312398 | 2204815 | -0.03 | -0.43% |
| N 2009-09-15 | 6.40 | 7.05 | 6.27 | 7.05 | 387898 | 2621290 | 0.65 | 10.16% |
| 2009-09-14 | 6.36 | 6.46 | 6.09 | 6.40 | 178208 | 1125190 | -0.01 | -0.16% |
| N 2009-09-11 | 6.42 | 6.60 | 6.36 | 6.41 | 191255 | 1234760 | -0.14 | -2.14% |
| 2009-09-09 | 6.50 | 6.67 | 6.41 | 6.55 | 169191 | 1107050 | 0.02 | 0.31% |
| 2009-09-08 | 6.48 | 6.62 | 6.36 | 6.53 | 150764 | 982378 | 0.05 | 0.77% |
| 2009-09-07 | 6.49 | 6.69 | 6.36 | 6.48 | 247798 | 1622555 | 0.00 | 0.00% |
| 2009-09-04 | 6.26 | 6.59 | 6.15 | 6.48 | 299946 | 1920503 | 0.17 | 2.69% |
| 2009-09-03 | 5.91 | 6.34 | 5.90 | 6.31 | 223707 | 1359699 | 0.43 | 7.31% |
| 2009-09-02 | 6.12 | 6.29 | 5.85 | 5.88 | 210635 | 1271835 | -0.31 | -5.01% |
| 2009-09-01 | 6.23 | 6.46 | 5.85 | 6.19 | 262755 | 1625279 | 0.02 | 0.32% |
| 2009-08-31 | 5.95 | 6.50 | 5.89 | 6.17 | 493199 | 3099396 | 0.02 | 0.33% |
| N 2009-08-28 | 5.74 | 6.24 | 5.53 | 6.15 | 236026 | 1377504 | 0.34 | 5.85% |
| 2009-08-27 | 5.71 | 5.91 | 5.68 | 5.81 | 133007 | 771755 | 0.01 | 0.17% |
| N 2009-08-26 | 5.60 | 5.94 | 5.53 | 5.80 | 169281 | 985950 | 0.17 | 3.02% |
| N 2009-08-25 | 5.93 | 5.94 | 5.50 | 5.63 | 199289 | 1129280 | -0.28 | -4.74% |
| N 2009-08-24 | 5.70 | 5.93 | 5.55 | 5.91 | 274295 | 1579209 | 0.20 | 3.50% |
| N 2009-08-21 | 5.51 | 5.85 | 5.36 | 5.71 | 253624 | 1436927 | 0.01 | 0.17% |
| N 2009-08-20 | 5.30 | 5.75 | 4.95 | 5.70 | 332424 | 1783551 | 0.20 | 3.64% |
| N 2009-08-19 | 5.33 | 5.77 | 5.30 | 5.50 | 209962 | 1166957 | 0.14 | 2.61% |
| N 2009-08-18 | 5.25 | 5.45 | 5.11 | 5.36 | 130040 | 683080 | 0.11 | 2.10% |
| 2009-08-17 | 5.80 | 5.85 | 5.24 | 5.25 | 147150 | 823216 | -0.50 | -8.70% |
| N 2009-08-14 | 5.65 | 6.10 | 5.61 | 5.75 | 232742 | 1363744 | 0.10 | 1.77% |
| 2009-08-13 | 5.72 | 5.82 | 5.51 | 5.65 | 129640 | 733092 | -0.11 | -1.91% |
| 2009-08-12 | 6.18 | 6.24 | 5.70 | 5.76 | 170913 | 1021065 | -0.48 | -7.69% |
| 2009-08-11 | 6.13 | 6.32 | 6.06 | 6.24 | 162131 | 1009462 | 0.11 | 1.79% |
| 2009-08-10 | 6.20 | 6.26 | 5.95 | 6.13 | 146605 | 892614 | 0.03 | 0.49% |
| 2009-08-07 | 6.19 | 6.43 | 6.09 | 6.10 | 204247 | 1281790 | -0.09 | -1.45% |
| 2009-08-06 | 6.35 | 6.39 | 6.00 | 6.19 | 250126 | 1546438 | -0.20 | -3.13% |
| 2009-08-05 | 6.60 | 6.63 | 6.26 | 6.39 | 253466 | 1621915 | -0.21 | -3.18% |
| 2009-08-04 | 6.50 | 6.76 | 6.38 | 6.60 | 316166 | 2072662 | 0.10 | 1.54% |
| N 2009-08-03 | 6.61 | 6.73 | 6.40 | 6.50 | 438168 | 2859506 | -0.31 | -4.55% |
| 2009-07-31 | 6.43 | 6.96 | 6.35 | 6.81 | 663941 | 4381582 | -0.12 | -1.73% |
| N 2009-07-30 | 6.93 | 6.93 | 6.93 | 6.93 | 118793 | 823235 | -0.77 | -10.00% |
| N 2009-07-27 | 7.09 | 7.70 | 7.09 | 7.70 | 434431 | 3293627 | 0.70 | 10.00% |
| 2009-07-24 | 6.40 | 7.07 | 6.35 | 7.00 | 378178 | 2612491 | 0.57 | 8.87% |
| 2009-07-23 | 6.40 | 6.55 | 6.31 | 6.43 | 169339 | 1093788 | -0.06 | -0.92% |
| 2009-07-22 | 6.44 | 6.56 | 6.25 | 6.49 | 224618 | 1444161 | 0.05 | 0.78% |
| N 2009-07-21 | 5.98 | 6.50 | 5.97 | 6.44 | 469981 | 2974537 | 0.53 | 8.97% |
| 2009-07-17 | 5.50 | 5.97 | 5.41 | 5.91 | 312739 | 1805484 | 0.45 | 8.24% |
| 2009-07-16 | 5.55 | 5.61 | 5.38 | 5.46 | 182301 | 999962 | -0.09 | -1.62% |
| 2009-07-15 | 5.40 | 5.75 | 5.34 | 5.55 | 287082 | 1600349 | 0.06 | 1.09% |
| N 2009-07-14 | 5.19 | 5.69 | 5.16 | 5.49 | 396569 | 2172593 | 0.32 | 6.19% |
| 2009-07-13 | 5.16 | 5.31 | 5.15 | 5.17 | 244488 | 1272798 | 0.01 | 0.19% |
| 2009-07-10 | 5.20 | 5.43 | 5.10 | 5.16 | 347313 | 1808092 | -0.02 | -0.39% |
| 2009-07-09 | 4.85 | 5.31 | 4.76 | 5.18 | 476202 | 2427945 | 0.35 | 7.25% |
| 2009-07-08 | 4.53 | 4.83 | 4.52 | 4.83 | 291802 | 1371931 | 0.27 | 5.92% |
| 2009-07-07 | 4.45 | 4.61 | 4.44 | 4.56 | 198467 | 907104 | 0.09 | 2.01% |
| N 2009-07-06 | 4.45 | 4.55 | 4.43 | 4.47 | 143781 | 642777 | -0.03 | -0.67% |
| N 2009-07-03 | 4.56 | 4.56 | 4.40 | 4.50 | 234226 | 1050755 | -0.11 | -2.39% |
| N 2009-07-02 | 4.59 | 4.64 | 4.48 | 4.61 | 236586 | 1074416 | 0.01 | 0.22% |
| N 2009-07-01 | 4.63 | 4.70 | 4.53 | 4.60 | 203296 | 935668 | -0.03 | -0.65% |
| 2009-06-30 | 4.90 | 4.90 | 4.60 | 4.63 | 212236 | 1000664 | -0.22 | -4.54% |
| 2009-06-29 | 4.75 | 4.94 | 4.72 | 4.85 | 306203 | 1479150 | 0.09 | 1.89% |
| 2009-06-26 | 4.55 | 4.89 | 4.54 | 4.76 | 349210 | 1653549 | 0.21 | 4.62% |
| 2009-06-25 | 4.60 | 4.73 | 4.50 | 4.55 | 317143 | 1466785 | -0.02 | -0.44% |
| 2009-06-24 | 4.65 | 4.79 | 4.51 | 4.57 | 505685 | 2354206 | -0.08 | -1.72% |
| 2009-06-23 | 4.19 | 4.65 | 4.11 | 4.65 | 553255 | 2485851 | 0.42 | 9.93% |
| 2009-06-22 | 4.39 | 4.39 | 4.22 | 4.23 | 194651 | 833688 | -0.15 | -3.42% |
| 2009-06-19 | 4.42 | 4.48 | 4.29 | 4.38 | 218879 | 952997 | -0.03 | -0.68% |
| 2009-06-18 | 4.40 | 4.48 | 4.35 | 4.41 | 282706 | 1248252 | 0.01 | 0.23% |
| 2009-06-17 | 4.20 | 4.49 | 4.15 | 4.40 | 385116 | 1672736 | 0.20 | 4.76% |
| 2009-06-16 | 4.18 | 4.30 | 4.10 | 4.20 | 222974 | 933958 | -0.04 | -0.94% |
| 2009-06-15 | 4.17 | 4.37 | 4.14 | 4.24 | 451341 | 1924420 | 0.10 | 2.42% |
| 2009-06-12 | 4.02 | 4.15 | 4.00 | 4.14 | 231918 | 945331 | 0.12 | 2.98% |
| 2009-06-11 | 4.09 | 4.13 | 4.00 | 4.02 | 186147 | 758506 | -0.11 | -2.66% |
| 2009-06-10 | 4.00 | 4.18 | 3.99 | 4.13 | 283610 | 1161964 | 0.14 | 3.51% |
| N 2009-06-09 | 3.95 | 3.99 | 3.90 | 3.99 | 112847 | 445889 | 0.04 | 1.01% |
| 2009-06-08 | 3.93 | 4.04 | 3.91 | 3.95 | 151883 | 605411 | 0.01 | 0.25% |
| N 2009-06-05 | 3.93 | 4.02 | 3.83 | 3.94 | 208089 | 816262 | -0.04 | -1.00% |
| N 2009-06-03 | 4.00 | 4.05 | 3.95 | 3.98 | 236260 | 943420 | -0.09 | -2.21% |
| 2009-06-02 | 4.13 | 4.15 | 4.04 | 4.07 | 175717 | 716107 | -0.04 | -0.97% |
| 2009-06-01 | 4.10 | 4.13 | 4.04 | 4.11 | 280660 | 1146849 | 0.03 | 0.73% |
| 2009-05-27 | 3.97 | 4.28 | 3.96 | 4.08 | 574563 | 2375609 | 0.20 | 5.16% |
| 2009-05-26 | 3.88 | 3.97 | 3.83 | 3.88 | 208147 | 817846 | 0.00 | 0.00% |
