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 | 8.38 | 9.31 | 8.38 | 8.76 | 178603 | 1589596 | 0.08 | 0.92% |
| 2009-11-26 | 8.89 | 9.31 | 8.60 | 8.68 | 228739 | 2048322 | -0.19 | -2.14% |
| 2009-11-25 | 8.05 | 8.87 | 8.01 | 8.87 | 217901 | 1893530 | 0.81 | 10.05% |
| 2009-11-24 | 8.43 | 8.50 | 7.93 | 8.06 | 145869 | 1203707 | -0.37 | -4.39% |
| 2009-11-23 | 8.68 | 8.68 | 8.20 | 8.43 | 185476 | 1559449 | 0.30 | 3.69% |
| 2009-11-20 | 7.39 | 8.13 | 7.30 | 8.13 | 192223 | 1522418 | 0.74 | 10.01% |
| 2009-11-19 | 7.30 | 7.40 | 7.17 | 7.39 | 95982 | 698580 | 0.10 | 1.37% |
| 2009-11-18 | 7.20 | 7.38 | 7.09 | 7.29 | 144578 | 1049462 | 0.09 | 1.25% |
| 2009-11-17 | 6.75 | 7.39 | 6.67 | 7.20 | 205836 | 1474975 | 0.47 | 6.98% |
| 2009-11-16 | 6.58 | 6.80 | 6.54 | 6.73 | 150875 | 1010510 | 0.19 | 2.90% |
| 2009-11-13 | 6.57 | 6.65 | 6.40 | 6.54 | 128890 | 842476 | -0.11 | -1.65% |
| 2009-11-12 | 6.41 | 6.70 | 6.32 | 6.65 | 202338 | 1321605 | 0.25 | 3.91% |
| 2009-11-11 | 6.32 | 6.42 | 6.29 | 6.40 | 90613 | 575684 | 0.08 | 1.27% |
| 2009-11-10 | 6.38 | 6.43 | 6.31 | 6.32 | 108099 | 689273 | -0.03 | -0.47% |
| 2009-11-09 | 6.42 | 6.45 | 6.28 | 6.35 | 117858 | 750022 | -0.05 | -0.78% |
| 2009-11-06 | 6.23 | 6.48 | 6.23 | 6.40 | 258683 | 1650360 | 0.16 | 2.56% |
| 2009-11-05 | 6.15 | 6.37 | 6.10 | 6.24 | 313470 | 1949879 | -0.17 | -2.65% |
| 2009-11-04 | 6.50 | 6.92 | 6.40 | 6.41 | 673591 | 4375238 | -0.70 | -9.85% |
| N 2009-09-16 | 6.37 | 7.11 | 6.30 | 7.11 | 276420 | 1913711 | 0.71 | 11.09% |
| 2009-09-15 | 6.18 | 6.41 | 6.07 | 6.40 | 149463 | 934545 | 0.20 | 3.23% |
| 2009-09-14 | 5.84 | 6.37 | 5.83 | 6.20 | 213068 | 1322411 | 0.41 | 7.08% |
| 2009-09-11 | 5.70 | 5.95 | 5.66 | 5.79 | 79697 | 464337 | 0.02 | 0.35% |
| 2009-09-10 | 5.88 | 5.88 | 5.74 | 5.77 | 70503 | 408445 | -0.12 | -2.04% |
| 2009-09-09 | 5.90 | 5.98 | 5.70 | 5.89 | 121822 | 708636 | 0.00 | 0.00% |
| 2009-09-08 | 5.80 | 5.96 | 5.66 | 5.89 | 237520 | 1391344 | 0.02 | 0.34% |
| 2009-09-07 | 5.34 | 5.87 | 5.34 | 5.87 | 349094 | 2032178 | 0.53 | 9.93% |
| 2009-09-04 | 5.25 | 5.51 | 5.24 | 5.34 | 87541 | 471517 | -0.01 | -0.19% |
| 2009-09-03 | 5.08 | 5.42 | 5.01 | 5.35 | 129461 | 687450 | 0.30 | 5.94% |
| 2009-09-02 | 4.90 | 5.07 | 4.70 | 5.05 | 59751 | 292105 | 0.11 | 2.23% |
| 2009-09-01 | 4.99 | 5.12 | 4.86 | 4.94 | 67403 | 337171 | -0.06 | -1.20% |
| 2009-08-31 | 4.99 | 5.17 | 4.86 | 5.00 | 83109 | 419474 | -0.02 | -0.40% |
| 2009-08-28 | 5.08 | 5.18 | 5.00 | 5.02 | 51615 | 261415 | -0.10 | -1.95% |
| 2009-08-27 | 5.15 | 5.22 | 5.02 | 5.12 | 80828 | 414394 | -0.11 | -2.10% |
| 2009-08-26 | 5.09 | 5.30 | 4.90 | 5.23 | 113470 | 588592 | 0.05 | 0.96% |
| 2009-08-25 | 5.06 | 5.42 | 5.00 | 5.18 | 234334 | 1219710 | 0.15 | 2.98% |
| 2009-08-24 | 4.58 | 5.03 | 4.54 | 5.03 | 104551 | 505278 | 0.46 | 10.07% |
| 2009-08-21 | 4.50 | 4.58 | 4.46 | 4.57 | 44643 | 202658 | 0.09 | 2.01% |
| 2009-08-20 | 4.37 | 4.51 | 4.32 | 4.48 | 32124 | 142433 | 0.12 | 2.75% |
| N 2009-08-19 | 4.66 | 4.67 | 4.32 | 4.36 | 36167 | 163683 | -0.33 | -7.04% |
| 2009-08-18 | 4.52 | 4.75 | 4.49 | 4.69 | 39580 | 182118 | 0.15 | 3.30% |
| 2009-08-17 | 4.90 | 4.90 | 4.53 | 4.54 | 53187 | 251731 | -0.38 | -7.72% |
| 2009-08-14 | 5.20 | 5.24 | 4.92 | 4.92 | 51887 | 261511 | -0.27 | -5.20% |
| 2009-08-13 | 5.25 | 5.30 | 5.12 | 5.19 | 44639 | 232015 | -0.06 | -1.14% |
| 2009-08-12 | 5.50 | 5.51 | 5.21 | 5.25 | 52512 | 279756 | -0.25 | -4.54% |
| 2009-08-11 | 5.50 | 5.52 | 5.40 | 5.50 | 36318 | 198669 | 0.03 | 0.55% |
| 2009-08-10 | 5.45 | 5.52 | 5.34 | 5.47 | 51054 | 278215 | 0.05 | 0.92% |
| 2009-08-07 | 5.60 | 5.66 | 5.38 | 5.42 | 69972 | 388658 | -0.18 | -3.21% |
| 2009-08-06 | 5.76 | 5.77 | 5.47 | 5.60 | 76265 | 428725 | -0.14 | -2.44% |
| 2009-08-05 | 5.60 | 5.80 | 5.60 | 5.74 | 147930 | 846019 | 0.15 | 2.68% |
| 2009-08-04 | 5.61 | 5.61 | 5.44 | 5.59 | 74553 | 412476 | -0.02 | -0.36% |
| 2009-08-03 | 5.51 | 5.63 | 5.46 | 5.61 | 77732 | 432321 | 0.15 | 2.75% |
| 2009-07-31 | 5.36 | 5.51 | 5.29 | 5.46 | 63611 | 344423 | 0.12 | 2.25% |
| 2009-07-30 | 5.32 | 5.42 | 5.14 | 5.34 | 70106 | 369646 | 0.03 | 0.56% |
| 2009-07-29 | 5.68 | 5.74 | 5.11 | 5.31 | 108489 | 602435 | -0.37 | -6.51% |
| 2009-07-28 | 5.59 | 5.69 | 5.51 | 5.68 | 98123 | 550084 | 0.08 | 1.43% |
| 2009-07-27 | 5.59 | 5.64 | 5.55 | 5.60 | 74267 | 414521 | 0.03 | 0.54% |
| 2009-07-24 | 5.63 | 5.71 | 5.46 | 5.57 | 84146 | 468395 | -0.09 | -1.59% |
| 2009-07-23 | 5.50 | 5.75 | 5.48 | 5.66 | 109208 | 615609 | 0.17 | 3.10% |
| 2009-07-22 | 5.43 | 5.54 | 5.42 | 5.49 | 55350 | 303880 | 0.04 | 0.73% |
| 2009-07-21 | 5.69 | 5.69 | 5.40 | 5.45 | 108201 | 601433 | -0.22 | -3.88% |
| 2009-07-20 | 5.60 | 5.69 | 5.59 | 5.67 | 92788 | 523743 | 0.03 | 0.53% |
| 2009-07-17 | 5.67 | 5.75 | 5.60 | 5.64 | 70864 | 401684 | -0.03 | -0.53% |
| 2009-07-16 | 5.74 | 5.74 | 5.64 | 5.67 | 85627 | 486314 | -0.07 | -1.22% |
| N 2009-07-15 | 5.70 | 5.80 | 5.63 | 5.74 | 127635 | 726773 | -0.03 | -0.52% |
| N 2009-07-14 | 5.60 | 5.82 | 5.58 | 5.77 | 122455 | 698552 | 0.20 | 3.59% |
| 2009-07-13 | 5.56 | 5.68 | 5.52 | 5.57 | 80841 | 452083 | -0.03 | -0.54% |
| 2009-07-10 | 5.70 | 5.72 | 5.57 | 5.60 | 94195 | 529580 | -0.08 | -1.41% |
| 2009-07-09 | 5.63 | 5.70 | 5.56 | 5.68 | 115259 | 648977 | -0.01 | -0.18% |
| N 2009-07-08 | 5.63 | 5.77 | 5.50 | 5.69 | 161969 | 912376 | -0.04 | -0.70% |
| 2009-07-07 | 5.86 | 6.12 | 5.64 | 5.73 | 510488 | 2997380 | 0.17 | 3.06% |
| 2009-07-06 | 5.26 | 5.56 | 5.26 | 5.56 | 139437 | 768318 | 0.51 | 10.10% |
| 2009-07-03 | 4.93 | 5.06 | 4.86 | 5.05 | 100397 | 497578 | 0.07 | 1.41% |
| 2009-07-02 | 4.90 | 4.98 | 4.82 | 4.98 | 117732 | 575336 | 0.08 | 1.63% |
| 2009-07-01 | 4.86 | 4.94 | 4.84 | 4.90 | 43835 | 214646 | 0.04 | 0.82% |
| 2009-06-30 | 5.00 | 5.01 | 4.85 | 4.86 | 63230 | 310935 | -0.13 | -2.60% |
| 2009-06-29 | 5.00 | 5.07 | 4.94 | 4.99 | 73308 | 366163 | -0.08 | -1.58% |
| 2009-06-26 | 5.04 | 5.31 | 5.04 | 5.07 | 171491 | 880806 | 0.15 | 3.05% |
| N 2009-06-25 | 4.97 | 4.99 | 4.88 | 4.92 | 53491 | 263598 | -0.04 | -0.81% |
| 2009-06-24 | 4.88 | 4.98 | 4.88 | 4.96 | 53864 | 266154 | 0.08 | 1.64% |
| 2009-06-23 | 4.86 | 4.96 | 4.81 | 4.88 | 50418 | 246820 | -0.06 | -1.22% |
| 2009-06-22 | 4.85 | 4.96 | 4.81 | 4.94 | 85011 | 415616 | 0.11 | 2.28% |
| 2009-06-19 | 4.88 | 4.89 | 4.75 | 4.83 | 64762 | 311523 | -0.01 | -0.21% |
| 2009-06-17 | 4.77 | 4.85 | 4.73 | 4.84 | 49115 | 235991 | 0.08 | 1.68% |
| 2009-06-16 | 4.80 | 4.82 | 4.71 | 4.76 | 36531 | 174023 | -0.06 | -1.25% |
| 2009-06-15 | 4.73 | 4.82 | 4.71 | 4.82 | 42054 | 200476 | 0.08 | 1.69% |
| 2009-06-12 | 4.92 | 4.94 | 4.68 | 4.74 | 89089 | 429998 | -0.20 | -4.05% |
| 2009-06-11 | 5.00 | 5.08 | 4.94 | 4.94 | 91436 | 459035 | -0.10 | -1.98% |
| 2009-06-10 | 4.99 | 5.04 | 4.90 | 5.04 | 114640 | 567748 | 0.08 | 1.61% |
| 2009-06-09 | 4.86 | 4.97 | 4.82 | 4.96 | 55001 | 270194 | 0.11 | 2.27% |
| 2009-06-08 | 4.89 | 4.90 | 4.81 | 4.85 | 39072 | 189524 | -0.02 | -0.41% |
| 2009-06-05 | 4.97 | 4.97 | 4.86 | 4.87 | 49927 | 245106 | -0.06 | -1.22% |
| 2009-06-04 | 5.02 | 5.02 | 4.86 | 4.93 | 50953 | 251202 | -0.09 | -1.79% |
| N 2009-06-03 | 5.00 | 5.10 | 4.99 | 5.02 | 50457 | 253798 | 0.03 | 0.60% |
| 2009-06-02 | 4.93 | 5.04 | 4.91 | 4.99 | 53353 | 265567 | 0.06 | 1.22% |
| 2009-06-01 | 4.95 | 4.98 | 4.86 | 4.93 | 46236 | 227088 | 0.04 | 0.82% |
