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 | 7.88 | 8.00 | 7.59 | 7.73 | 69239 | 533219 | -0.26 | -3.25% |
| 2009-11-26 | 8.43 | 8.50 | 7.99 | 7.99 | 98873 | 799693 | -0.42 | -4.99% |
| 2009-11-25 | 8.15 | 8.46 | 8.05 | 8.41 | 99435 | 814692 | -0.06 | -0.71% |
| 2009-11-24 | 8.92 | 9.08 | 8.47 | 8.47 | 83162 | 725750 | -0.45 | -5.04% |
| 2009-11-23 | 8.52 | 8.95 | 8.52 | 8.92 | 83203 | 732383 | 0.40 | 4.70% |
| 2009-11-20 | 8.26 | 8.60 | 8.11 | 8.52 | 87100 | 730158 | 0.28 | 3.40% |
| 2009-11-19 | 8.31 | 8.41 | 8.07 | 8.24 | 73851 | 604949 | -0.09 | -1.08% |
| 2009-11-18 | 8.38 | 8.57 | 8.23 | 8.33 | 49086 | 411199 | -0.04 | -0.48% |
| 2009-11-17 | 8.60 | 8.60 | 8.31 | 8.37 | 60177 | 506510 | -0.13 | -1.53% |
| 2009-11-16 | 8.40 | 8.62 | 8.26 | 8.50 | 149038 | 1258820 | 0.28 | 3.41% |
| 2009-11-13 | 7.80 | 8.22 | 7.73 | 8.22 | 85827 | 688692 | 0.39 | 4.98% |
| 2009-11-12 | 7.71 | 8.11 | 7.70 | 7.83 | 74086 | 585462 | 0.07 | 0.90% |
| 2009-11-11 | 7.87 | 7.94 | 7.60 | 7.76 | 77175 | 596641 | 0.04 | 0.52% |
| 2009-11-10 | 7.50 | 7.72 | 7.41 | 7.72 | 117692 | 902302 | 0.37 | 5.03% |
| 2009-11-09 | 7.00 | 7.35 | 7.00 | 7.35 | 63471 | 458766 | 0.35 | 5.00% |
| 2009-11-06 | 6.96 | 7.17 | 6.96 | 7.00 | 51166 | 360452 | 0.08 | 1.16% |
| 2009-11-05 | 7.04 | 7.06 | 6.84 | 6.92 | 55273 | 383577 | -0.11 | -1.56% |
| 2009-11-04 | 7.04 | 7.19 | 7.00 | 7.03 | 61165 | 433766 | 0.01 | 0.14% |
| 2009-11-03 | 6.67 | 7.02 | 6.64 | 7.02 | 87700 | 605913 | 0.33 | 4.93% |
| 2009-11-02 | 6.33 | 6.72 | 6.24 | 6.69 | 62604 | 411584 | 0.29 | 4.53% |
| 2009-10-30 | 6.45 | 6.52 | 6.38 | 6.40 | 41568 | 267363 | 0.06 | 0.95% |
| 2009-10-29 | 6.38 | 6.54 | 6.32 | 6.34 | 45682 | 292756 | -0.14 | -2.16% |
| 2009-10-28 | 6.67 | 6.75 | 6.37 | 6.48 | 86527 | 563239 | -0.22 | -3.28% |
| 2009-10-27 | 6.84 | 6.93 | 6.65 | 6.70 | 77345 | 524195 | -0.10 | -1.47% |
| 2009-10-26 | 6.51 | 6.80 | 6.49 | 6.80 | 101474 | 685372 | 0.32 | 4.94% |
| 2009-10-23 | 6.50 | 6.58 | 6.44 | 6.48 | 52291 | 340065 | -0.04 | -0.61% |
| 2009-10-22 | 6.39 | 6.62 | 6.34 | 6.52 | 68697 | 445115 | 0.12 | 1.88% |
| 2009-10-21 | 6.20 | 6.50 | 6.16 | 6.40 | 122426 | 784921 | 0.21 | 3.39% |
| 2009-10-20 | 6.34 | 6.38 | 6.15 | 6.19 | 54013 | 334866 | -0.05 | -0.80% |
| 2009-10-19 | 5.97 | 6.30 | 5.95 | 6.24 | 95125 | 592882 | 0.24 | 4.00% |
| 2009-10-16 | 5.85 | 6.04 | 5.85 | 6.00 | 51235 | 303876 | 0.15 | 2.56% |
| 2009-10-15 | 5.86 | 5.93 | 5.83 | 5.85 | 27903 | 163935 | 0.00 | 0.00% |
| 2009-10-14 | 5.88 | 5.98 | 5.80 | 5.85 | 47434 | 279074 | -0.02 | -0.34% |
| 2009-10-13 | 5.75 | 5.90 | 5.72 | 5.87 | 36332 | 211637 | 0.09 | 1.56% |
| 2009-10-12 | 5.56 | 5.91 | 5.56 | 5.78 | 52876 | 306293 | 0.15 | 2.66% |
| 2009-10-09 | 5.58 | 5.68 | 5.49 | 5.63 | 37433 | 209054 | 0.17 | 3.11% |
| 2009-09-30 | 5.58 | 5.61 | 5.41 | 5.46 | 60627 | 333111 | -0.17 | -3.02% |
| 2009-09-29 | 5.56 | 5.63 | 5.41 | 5.63 | 101224 | 569142 | 0.27 | 5.04% |
| 2009-09-28 | 5.54 | 5.57 | 5.34 | 5.36 | 17947 | 98100 | -0.14 | -2.54% |
| 2009-09-25 | 5.57 | 5.57 | 5.43 | 5.50 | 18447 | 101492 | 0.05 | 0.92% |
| 2009-09-24 | 5.55 | 5.63 | 5.32 | 5.45 | 31712 | 173349 | -0.11 | -1.98% |
| 2009-09-23 | 5.86 | 5.92 | 5.53 | 5.56 | 42017 | 238538 | -0.26 | -4.47% |
| 2009-09-22 | 5.93 | 6.01 | 5.82 | 5.82 | 31853 | 188889 | -0.14 | -2.35% |
| 2009-09-21 | 6.05 | 6.10 | 5.75 | 5.96 | 43703 | 259957 | -0.04 | -0.67% |
| N 2009-09-18 | 5.93 | 6.19 | 5.90 | 6.00 | 89936 | 542917 | 0.10 | 1.70% |
| 2009-09-17 | 5.86 | 5.94 | 5.82 | 5.90 | 38234 | 224989 | 0.03 | 0.51% |
| 2009-09-16 | 5.99 | 6.08 | 5.79 | 5.87 | 40331 | 238709 | -0.07 | -1.18% |
| 2009-09-15 | 5.87 | 5.99 | 5.71 | 5.94 | 58215 | 341532 | 0.10 | 1.71% |
| 2009-09-14 | 5.60 | 5.86 | 5.58 | 5.84 | 48187 | 280381 | 0.26 | 4.66% |
| 2009-09-11 | 5.51 | 5.59 | 5.48 | 5.58 | 21764 | 120713 | 0.07 | 1.27% |
| 2009-09-10 | 5.65 | 5.65 | 5.45 | 5.51 | 35557 | 196392 | -0.18 | -3.16% |
| 2009-09-09 | 5.77 | 5.89 | 5.58 | 5.69 | 39704 | 225773 | -0.12 | -2.06% |
| 2009-09-08 | 5.80 | 5.92 | 5.68 | 5.81 | 24833 | 143594 | 0.01 | 0.17% |
| 2009-09-07 | 5.80 | 6.00 | 5.76 | 5.80 | 39202 | 230656 | 0.00 | 0.00% |
| 2009-09-04 | 5.75 | 5.89 | 5.65 | 5.80 | 25956 | 149978 | 0.05 | 0.87% |
| 2009-09-03 | 5.54 | 5.80 | 5.50 | 5.75 | 39378 | 225863 | 0.21 | 3.79% |
| 2009-09-02 | 5.32 | 5.59 | 5.32 | 5.54 | 44821 | 241241 | -0.06 | -1.07% |
| 2009-09-01 | 5.60 | 5.60 | 5.60 | 5.60 | 11263 | 63072 | -0.29 | -4.92% |
| 2009-08-28 | 5.96 | 6.00 | 5.80 | 5.89 | 52558 | 310579 | 0.07 | 1.20% |
| 2009-08-27 | 5.55 | 5.82 | 5.51 | 5.82 | 67954 | 393877 | 0.28 | 5.05% |
| 2009-08-26 | 5.46 | 5.66 | 5.36 | 5.54 | 31830 | 175729 | 0.08 | 1.47% |
| 2009-08-25 | 5.60 | 5.60 | 5.29 | 5.46 | 58462 | 320300 | 0.10 | 1.87% |
| 2009-08-21 | 5.10 | 5.36 | 5.02 | 5.36 | 46189 | 239340 | 0.26 | 5.10% |
| 2009-08-20 | 5.00 | 5.14 | 4.91 | 5.10 | 42162 | 212386 | 0.05 | 0.99% |
| 2009-08-19 | 5.30 | 5.37 | 5.05 | 5.05 | 42758 | 221498 | -0.26 | -4.90% |
| N 2009-08-18 | 5.38 | 5.39 | 5.14 | 5.31 | 45906 | 239644 | -0.10 | -1.85% |
| 2009-08-17 | 5.41 | 5.48 | 5.41 | 5.41 | 50784 | 274838 | -0.28 | -4.92% |
| 2009-08-14 | 5.83 | 5.83 | 5.69 | 5.69 | 62553 | 356742 | -0.30 | -5.01% |
| 2009-08-13 | 6.33 | 6.33 | 5.99 | 5.99 | 167280 | 1010297 | -0.32 | -5.07% |
| N 2009-08-12 | 6.16 | 6.31 | 6.16 | 6.31 | 214337 | 1351242 | 0.30 | 4.99% |
| N 2009-08-11 | 5.95 | 6.08 | 5.87 | 6.01 | 29279 | 174894 | 0.07 | 1.18% |
| 2009-08-10 | 5.94 | 6.02 | 5.84 | 5.94 | 32076 | 190114 | 0.07 | 1.19% |
| 2009-08-07 | 5.89 | 5.98 | 5.85 | 5.87 | 28830 | 170321 | -0.01 | -0.17% |
| 2009-08-06 | 6.01 | 6.01 | 5.81 | 5.88 | 29826 | 175940 | -0.12 | -2.00% |
| 2009-08-05 | 6.07 | 6.10 | 5.92 | 6.00 | 42060 | 253136 | -0.07 | -1.15% |
| 2009-08-04 | 5.96 | 6.13 | 5.82 | 6.07 | 59031 | 353046 | 0.11 | 1.85% |
| 2009-08-03 | 5.89 | 6.11 | 5.87 | 5.96 | 51196 | 304956 | 0.08 | 1.36% |
| 2009-07-31 | 5.63 | 5.88 | 5.61 | 5.88 | 52166 | 301579 | 0.28 | 5.00% |
| 2009-07-30 | 5.70 | 5.81 | 5.41 | 5.60 | 60440 | 339283 | -0.08 | -1.41% |
| 2009-07-29 | 5.99 | 6.20 | 5.66 | 5.68 | 64379 | 380891 | -0.28 | -4.70% |
| 2009-07-28 | 6.02 | 6.05 | 5.92 | 5.96 | 43528 | 260767 | -0.01 | -0.17% |
| 2009-07-27 | 5.97 | 6.05 | 5.90 | 5.97 | 40367 | 240959 | 0.05 | 0.84% |
| 2009-07-24 | 6.08 | 6.13 | 5.89 | 5.92 | 57449 | 344032 | -0.18 | -2.95% |
| 2009-07-23 | 6.24 | 6.29 | 6.08 | 6.10 | 50239 | 308872 | -0.12 | -1.93% |
| 2009-07-22 | 6.16 | 6.25 | 6.10 | 6.22 | 60104 | 370286 | 0.01 | 0.16% |
| 2009-07-21 | 6.06 | 6.33 | 6.03 | 6.21 | 97989 | 606620 | 0.18 | 2.98% |
| N 2009-07-20 | 6.11 | 6.13 | 5.98 | 6.03 | 93774 | 565263 | -0.08 | -1.31% |
| N 2009-07-17 | 5.92 | 6.11 | 5.90 | 6.11 | 124838 | 760031 | 0.29 | 4.98% |
| 2009-07-16 | 5.93 | 5.99 | 5.80 | 5.82 | 51795 | 303641 | -0.10 | -1.69% |
| 2009-07-15 | 5.95 | 5.99 | 5.90 | 5.92 | 45283 | 268561 | -0.01 | -0.17% |
| 2009-07-14 | 5.91 | 6.03 | 5.88 | 5.93 | 55372 | 328259 | 0.02 | 0.34% |
| 2009-07-13 | 6.20 | 6.29 | 5.85 | 5.91 | 140926 | 850140 | -0.11 | -1.83% |
| 2009-07-10 | 5.83 | 6.02 | 5.80 | 6.02 | 64907 | 388793 | 0.29 | 5.06% |
| N 2009-07-09 | 5.64 | 5.73 | 5.55 | 5.73 | 109494 | 620199 | 0.27 | 4.95% |
| N 2009-07-08 | 5.26 | 5.49 | 5.17 | 5.46 | 105008 | 559966 | 0.20 | 3.80% |
| N 2009-07-07 | 5.00 | 5.26 | 5.00 | 5.26 | 107732 | 558108 | 0.25 | 4.99% |
| 2009-07-06 | 5.04 | 5.08 | 4.93 | 5.01 | 34601 | 173446 | -0.04 | -0.79% |
| 2009-07-03 | 4.90 | 5.10 | 4.85 | 5.05 | 36882 | 184371 | 0.14 | 2.85% |
| 2009-07-02 | 4.98 | 4.98 | 4.88 | 4.91 | 28890 | 142073 | -0.05 | -1.01% |
| 2009-07-01 | 4.95 | 4.98 | 4.85 | 4.96 | 22524 | 110673 | 0.02 | 0.41% |
| 2009-06-30 | 5.13 | 5.14 | 4.89 | 4.94 | 43049 | 214484 | -0.20 | -3.89% |
| 2009-06-29 | 5.19 | 5.27 | 5.05 | 5.14 | 46271 | 237865 | 0.11 | 2.19% |
| 2009-06-25 | 5.10 | 5.15 | 5.01 | 5.03 | 40659 | 205682 | -0.06 | -1.18% |
| 2009-06-24 | 5.08 | 5.19 | 5.00 | 5.09 | 41591 | 211289 | -0.01 | -0.20% |
| 2009-06-23 | 4.90 | 5.20 | 4.85 | 5.10 | 69157 | 352908 | 0.15 | 3.03% |
| 2009-06-22 | 4.85 | 5.10 | 4.85 | 4.95 | 53207 | 266641 | 0.09 | 1.85% |
| 2009-06-19 | 4.87 | 4.87 | 4.76 | 4.86 | 34295 | 165175 | -0.01 | -0.20% |
| N 2009-06-18 | 4.91 | 4.94 | 4.84 | 4.87 | 29137 | 142404 | -0.03 | -0.61% |
| 2009-06-17 | 4.82 | 4.90 | 4.78 | 4.90 | 28493 | 138150 | 0.08 | 1.66% |
| 2009-06-16 | 4.94 | 4.95 | 4.71 | 4.82 | 41109 | 198830 | -0.10 | -2.03% |
| N 2009-06-15 | 5.06 | 5.12 | 4.85 | 4.92 | 52464 | 258452 | -0.14 | -2.77% |
| N 2009-06-12 | 5.06 | 5.26 | 5.02 | 5.06 | 97805 | 503617 | 0.05 | 1.00% |
| 2009-06-11 | 4.92 | 5.07 | 4.86 | 5.01 | 67593 | 336620 | 0.06 | 1.21% |
| 2009-06-10 | 4.93 | 4.98 | 4.86 | 4.95 | 61428 | 301966 | -0.05 | -1.00% |
| 2009-06-09 | 5.02 | 5.03 | 4.81 | 5.00 | 156956 | 777816 | 0.21 | 4.38% |
| 2009-06-08 | 4.56 | 4.79 | 4.56 | 4.79 | 45641 | 215870 | 0.23 | 5.04% |
| 2009-06-05 | 4.56 | 4.65 | 4.49 | 4.56 | 39100 | 179108 | -0.01 | -0.22% |
| 2009-06-04 | 4.67 | 4.68 | 4.50 | 4.57 | 42606 | 193832 | -0.07 | -1.51% |
| 2009-06-03 | 4.59 | 4.74 | 4.50 | 4.64 | 58682 | 270584 | -0.01 | -0.21% |
| 2009-06-02 | 4.80 | 4.88 | 4.64 | 4.65 | 104426 | 496740 | 0.00 | 0.00% |
| 2009-06-01 | 4.57 | 4.65 | 4.55 | 4.65 | 24337 | 112859 | 0.21 | 4.73% |
