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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 8.53 | 8.55 | 7.92 | 8.00 | 645578 | 5321222 | -0.57 | -6.65% |
| 2009-11-25 | 8.28 | 8.65 | 8.25 | 8.57 | 636074 | 5357091 | 0.25 | 3.00% |
| 2009-11-24 | 8.94 | 8.94 | 8.20 | 8.32 | 908826 | 7826591 | -0.60 | -6.73% |
| 2009-11-23 | 8.83 | 9.15 | 8.74 | 8.92 | 910696 | 8110452 | 0.11 | 1.25% |
| 2009-11-20 | 8.97 | 9.10 | 8.66 | 8.81 | 1089746 | 9623370 | -0.17 | -1.89% |
| 2009-11-19 | 8.93 | 9.49 | 8.87 | 8.98 | 1864092 | 17036402 | 0.15 | 1.70% |
| 2009-11-18 | 7.92 | 8.83 | 7.91 | 8.83 | 1862974 | 15839271 | 0.80 | 9.96% |
| 2009-11-17 | 7.53 | 8.03 | 7.53 | 8.03 | 1379212 | 10861588 | 0.73 | 10.00% |
| 2009-11-16 | 7.14 | 7.30 | 7.06 | 7.30 | 465027 | 3324165 | 0.25 | 3.55% |
| 2009-11-13 | 7.04 | 7.10 | 6.87 | 7.05 | 273381 | 1913583 | 0.02 | 0.28% |
| 2009-11-12 | 6.88 | 7.19 | 6.88 | 7.03 | 383669 | 2703176 | 0.11 | 1.59% |
| 2009-11-11 | 6.93 | 7.03 | 6.82 | 6.92 | 236466 | 1640388 | -0.02 | -0.29% |
| 2009-11-10 | 7.02 | 7.09 | 6.93 | 6.94 | 348925 | 2441235 | 0.07 | 1.02% |
| 2009-11-06 | 7.00 | 7.04 | 6.85 | 6.87 | 406680 | 2823342 | -0.06 | -0.87% |
| 2009-11-05 | 6.84 | 6.99 | 6.78 | 6.93 | 442516 | 3053501 | 0.14 | 2.06% |
| 2009-11-04 | 6.83 | 6.95 | 6.75 | 6.79 | 384074 | 2625742 | 0.02 | 0.29% |
| 2009-11-03 | 6.70 | 6.87 | 6.62 | 6.77 | 443988 | 3011928 | 0.08 | 1.20% |
| 2009-11-02 | 6.25 | 6.75 | 6.22 | 6.69 | 544865 | 3599451 | 0.31 | 4.86% |
| 2009-10-30 | 6.42 | 6.55 | 6.36 | 6.38 | 223266 | 1441854 | 0.04 | 0.63% |
| 2009-10-29 | 6.27 | 6.53 | 6.25 | 6.34 | 249364 | 1596829 | -0.07 | -1.09% |
| 2009-10-28 | 6.30 | 6.43 | 6.27 | 6.41 | 188574 | 1197135 | 0.11 | 1.75% |
| 2009-10-27 | 6.52 | 6.52 | 6.28 | 6.30 | 271925 | 1731990 | -0.24 | -3.67% |
| 2009-10-26 | 6.60 | 6.66 | 6.46 | 6.54 | 266748 | 1741697 | -0.07 | -1.06% |
| 2009-10-23 | 6.66 | 6.74 | 6.55 | 6.61 | 330598 | 2194772 | -0.04 | -0.60% |
| 2009-10-22 | 6.38 | 6.74 | 6.37 | 6.65 | 485290 | 3190257 | 0.23 | 3.58% |
| 2009-10-21 | 6.49 | 6.61 | 6.40 | 6.42 | 308641 | 2004503 | -0.09 | -1.38% |
| 2009-10-20 | 6.47 | 6.57 | 6.40 | 6.51 | 301519 | 1954264 | 0.07 | 1.09% |
| 2009-10-19 | 6.39 | 6.48 | 6.33 | 6.44 | 213692 | 1375194 | 0.05 | 0.78% |
| 2009-10-16 | 6.30 | 6.42 | 6.23 | 6.39 | 193027 | 1221909 | 0.13 | 2.08% |
| 2009-10-15 | 6.35 | 6.39 | 6.25 | 6.26 | 178804 | 1128679 | -0.08 | -1.26% |
| 2009-10-14 | 6.35 | 6.45 | 6.30 | 6.34 | 301243 | 1914032 | 0.00 | 0.00% |
| 2009-10-13 | 6.19 | 6.34 | 6.15 | 6.34 | 192978 | 1204230 | 0.16 | 2.59% |
| 2009-10-12 | 6.16 | 6.27 | 6.05 | 6.18 | 187399 | 1159237 | 0.07 | 1.15% |
| 2009-10-09 | 5.99 | 6.14 | 5.93 | 6.11 | 165267 | 1000821 | 0.21 | 3.56% |
| 2009-09-30 | 5.87 | 5.97 | 5.83 | 5.90 | 109397 | 646272 | 0.06 | 1.03% |
| 2009-09-29 | 5.79 | 6.03 | 5.75 | 5.84 | 196106 | 1152427 | 0.19 | 3.36% |
| 2009-09-28 | 5.88 | 5.94 | 5.63 | 5.65 | 103039 | 596806 | -0.21 | -3.58% |
| 2009-09-25 | 5.93 | 5.98 | 5.83 | 5.86 | 86598 | 511611 | -0.07 | -1.18% |
| 2009-09-24 | 5.95 | 6.04 | 5.76 | 5.93 | 147483 | 873340 | -0.03 | -0.50% |
| 2009-09-23 | 6.15 | 6.27 | 5.91 | 5.96 | 197530 | 1206817 | -0.20 | -3.25% |
| 2009-09-22 | 6.35 | 6.39 | 6.15 | 6.16 | 158549 | 991915 | -0.20 | -3.15% |
| 2009-09-21 | 6.20 | 6.38 | 6.10 | 6.36 | 190812 | 1193772 | 0.13 | 2.09% |
| 2009-09-18 | 6.52 | 6.53 | 6.20 | 6.23 | 308792 | 1970198 | -0.30 | -4.59% |
| 2009-09-17 | 6.43 | 6.65 | 6.42 | 6.53 | 373670 | 2449506 | 0.07 | 1.08% |
| 2009-09-16 | 6.30 | 6.54 | 6.19 | 6.46 | 344824 | 2197622 | 0.11 | 1.73% |
| 2009-09-15 | 6.37 | 6.40 | 6.25 | 6.35 | 236443 | 1498106 | 0.00 | 0.00% |
| 2009-09-14 | 6.23 | 6.41 | 6.21 | 6.35 | 254432 | 1610362 | 0.15 | 2.42% |
| 2009-09-11 | 6.04 | 6.23 | 6.04 | 6.20 | 149384 | 923151 | 0.10 | 1.64% |
| 2009-09-10 | 6.23 | 6.23 | 6.04 | 6.10 | 182041 | 1117056 | -0.13 | -2.09% |
| 2009-09-09 | 6.29 | 6.32 | 6.13 | 6.23 | 215517 | 1341840 | -0.06 | -0.95% |
| 2009-09-08 | 6.20 | 6.37 | 6.08 | 6.29 | 293902 | 1843060 | 0.06 | 0.96% |
| 2009-09-07 | 6.26 | 6.44 | 6.15 | 6.23 | 299227 | 1889371 | 0.04 | 0.65% |
| 2009-09-04 | 6.03 | 6.23 | 6.00 | 6.19 | 202360 | 1247551 | 0.12 | 1.98% |
| 2009-09-03 | 5.84 | 6.12 | 5.80 | 6.07 | 165956 | 995166 | 0.22 | 3.76% |
| 2009-09-02 | 5.86 | 5.93 | 5.70 | 5.85 | 109172 | 636185 | 0.02 | 0.34% |
| 2009-09-01 | 5.71 | 5.96 | 5.71 | 5.83 | 122455 | 716684 | 0.03 | 0.52% |
| 2009-08-31 | 6.14 | 6.16 | 5.78 | 5.80 | 225864 | 1348447 | -0.48 | -7.64% |
| N 2009-08-28 | 6.53 | 6.54 | 6.23 | 6.28 | 347144 | 2200940 | -0.30 | -4.56% |
| 2009-08-27 | 6.12 | 6.75 | 6.08 | 6.58 | 493277 | 3144506 | 0.43 | 6.99% |
| 2009-08-26 | 5.84 | 6.24 | 5.80 | 6.15 | 303675 | 1852539 | 0.28 | 4.77% |
| 2009-08-25 | 6.03 | 6.03 | 5.66 | 5.87 | 217215 | 1263181 | -0.18 | -2.98% |
| 2009-08-24 | 6.05 | 6.09 | 5.93 | 6.05 | 185057 | 1115180 | 0.01 | 0.17% |
| 2009-08-21 | 5.92 | 6.07 | 5.81 | 6.04 | 228976 | 1360462 | 0.12 | 2.03% |
| 2009-08-20 | 5.68 | 5.95 | 5.65 | 5.92 | 190677 | 1107567 | 0.28 | 4.96% |
| 2009-08-19 | 5.84 | 5.91 | 5.56 | 5.64 | 175171 | 1007406 | -0.19 | -3.26% |
| 2009-08-18 | 5.59 | 5.88 | 5.58 | 5.83 | 161259 | 922461 | 0.24 | 4.29% |
| 2009-08-17 | 5.85 | 5.95 | 5.56 | 5.59 | 242043 | 1402935 | -0.25 | -4.28% |
| 2009-08-14 | 6.20 | 6.24 | 5.79 | 5.84 | 241875 | 1450052 | -0.38 | -6.11% |
| 2009-08-13 | 6.20 | 6.27 | 6.10 | 6.22 | 176123 | 1091765 | 0.08 | 1.30% |
| 2009-08-12 | 6.60 | 6.62 | 6.11 | 6.14 | 271850 | 1723995 | -0.49 | -7.39% |
| 2009-08-11 | 6.60 | 6.70 | 6.54 | 6.63 | 164254 | 1088642 | 0.05 | 0.76% |
| 2009-08-10 | 6.55 | 6.75 | 6.44 | 6.58 | 331429 | 2183551 | -0.14 | -2.08% |
| N 2009-08-06 | 6.88 | 6.92 | 6.66 | 6.72 | 404313 | 2742001 | -0.20 | -2.89% |
| N 2009-08-05 | 6.96 | 7.27 | 6.86 | 6.92 | 781482 | 5504968 | 0.03 | 0.43% |
| 2009-08-04 | 6.64 | 6.95 | 6.53 | 6.89 | 653915 | 4439460 | 0.27 | 4.08% |
| 2009-08-03 | 6.52 | 6.67 | 6.40 | 6.62 | 555170 | 3641919 | 0.06 | 0.92% |
| 2009-07-31 | 6.25 | 6.66 | 6.25 | 6.56 | 665818 | 4304260 | 0.32 | 5.13% |
| 2009-07-30 | 6.14 | 6.30 | 6.08 | 6.24 | 460221 | 2853851 | 0.22 | 3.65% |
| N 2009-07-29 | 6.42 | 6.42 | 5.81 | 6.02 | 405876 | 2504905 | -0.40 | -6.23% |
| 2009-07-28 | 6.30 | 6.45 | 6.22 | 6.42 | 389598 | 2471830 | 0.12 | 1.91% |
| 2009-07-27 | 6.32 | 6.38 | 6.20 | 6.30 | 301689 | 1895028 | 0.06 | 0.96% |
| 2009-07-24 | 6.40 | 6.45 | 6.15 | 6.24 | 404210 | 2541564 | -0.14 | -2.19% |
| N 2009-07-23 | 6.37 | 6.55 | 6.34 | 6.38 | 359700 | 2317877 | 0.00 | 0.00% |
| N 2009-07-22 | 6.33 | 6.58 | 6.32 | 6.38 | 615202 | 3963068 | 0.19 | 3.07% |
| N 2009-07-21 | 6.37 | 6.45 | 6.17 | 6.19 | 425504 | 2667686 | -0.18 | -2.83% |
| 2009-07-20 | 6.31 | 6.43 | 6.25 | 6.37 | 381264 | 2420738 | 0.10 | 1.59% |
| 2009-07-17 | 6.21 | 6.29 | 6.18 | 6.27 | 316539 | 1976334 | 0.06 | 0.97% |
| 2009-07-16 | 6.21 | 6.32 | 6.12 | 6.21 | 397091 | 2466791 | 0.02 | 0.32% |
| 2009-07-15 | 6.23 | 6.30 | 6.16 | 6.19 | 321591 | 1994478 | -0.05 | -0.80% |
| 2009-07-14 | 6.04 | 6.37 | 6.03 | 6.24 | 520136 | 3232816 | 0.23 | 3.83% |
| 2009-07-13 | 5.96 | 6.14 | 5.94 | 6.01 | 327771 | 1990538 | 0.03 | 0.50% |
| 2009-07-10 | 5.99 | 6.08 | 5.96 | 5.98 | 314905 | 1893682 | -0.03 | -0.50% |
| 2009-07-09 | 5.89 | 6.07 | 5.85 | 6.01 | 395611 | 2356484 | 0.14 | 2.38% |
| 2009-07-08 | 5.80 | 5.92 | 5.78 | 5.87 | 207441 | 1212235 | 0.01 | 0.17% |
| 2009-07-07 | 5.83 | 5.95 | 5.81 | 5.86 | 285587 | 1683103 | 0.01 | 0.17% |
| 2009-07-06 | 5.90 | 5.92 | 5.79 | 5.85 | 252555 | 1476084 | -0.08 | -1.35% |
| 2009-07-03 | 5.90 | 5.98 | 5.78 | 5.93 | 366408 | 2153413 | 0.03 | 0.51% |
| 2009-07-02 | 5.92 | 5.98 | 5.83 | 5.90 | 367296 | 2163320 | -0.03 | -0.51% |
| N 2009-07-01 | 5.78 | 6.20 | 5.78 | 5.93 | 787555 | 4718298 | 0.24 | 4.22% |
| N 2009-06-30 | 5.61 | 5.77 | 5.51 | 5.69 | 382212 | 2164026 | 0.02 | 0.35% |
| 2009-06-29 | 5.58 | 5.68 | 5.56 | 5.67 | 197472 | 1108517 | 0.09 | 1.61% |
| 2009-06-26 | 5.55 | 5.67 | 5.53 | 5.58 | 148599 | 832499 | 0.06 | 1.09% |
| 2009-06-25 | 5.58 | 5.63 | 5.51 | 5.52 | 173780 | 963545 | -0.08 | -1.43% |
| 2009-06-24 | 5.55 | 5.65 | 5.53 | 5.60 | 145835 | 814583 | 0.03 | 0.54% |
| 2009-06-23 | 5.57 | 5.66 | 5.51 | 5.57 | 152417 | 851514 | -0.07 | -1.24% |
| 2009-06-22 | 5.88 | 5.88 | 5.60 | 5.64 | 215064 | 1230824 | -0.15 | -2.59% |
| N 2009-06-19 | 5.69 | 5.93 | 5.69 | 5.79 | 260215 | 1516792 | 0.07 | 1.22% |
| 2009-06-18 | 5.70 | 5.78 | 5.67 | 5.72 | 177178 | 1013814 | 0.05 | 0.88% |
| 2009-06-17 | 5.54 | 5.70 | 5.52 | 5.67 | 164692 | 929096 | 0.12 | 2.16% |
| 2009-06-16 | 5.59 | 5.62 | 5.53 | 5.55 | 119026 | 661757 | -0.06 | -1.07% |
| 2009-06-15 | 5.52 | 5.63 | 5.51 | 5.61 | 149297 | 832426 | 0.05 | 0.90% |
| 2009-06-12 | 5.70 | 5.73 | 5.50 | 5.56 | 233503 | 1311400 | -0.13 | -2.29% |
| 2009-06-11 | 5.81 | 5.88 | 5.66 | 5.69 | 243189 | 1403922 | -0.15 | -2.57% |
| 2009-06-10 | 5.80 | 5.95 | 5.74 | 5.84 | 237202 | 1390351 | 0.05 | 0.86% |
| 2009-06-09 | 5.72 | 5.84 | 5.60 | 5.79 | 223562 | 1282574 | 0.07 | 1.22% |
| 2009-06-08 | 5.85 | 5.88 | 5.72 | 5.72 | 243618 | 1405847 | -0.12 | -2.06% |
| 2009-06-05 | 6.00 | 6.05 | 5.84 | 5.84 | 317436 | 1888739 | -0.15 | -2.50% |
| 2009-06-04 | 5.87 | 6.02 | 5.70 | 5.99 | 481496 | 2841940 | 0.10 | 1.70% |
| N 2009-06-03 | 6.00 | 6.01 | 5.80 | 5.89 | 484471 | 2844837 | -0.12 | -2.00% |
| 2009-06-02 | 6.06 | 6.20 | 6.00 | 6.01 | 459136 | 2795306 | 0.00 | 0.00% |
| 2009-06-01 | 5.96 | 6.09 | 5.89 | 6.01 | 398262 | 2382532 | 0.15 | 2.56% |
| 2009-05-27 | 5.92 | 5.96 | 5.80 | 5.86 | 308197 | 1809574 | -0.02 | -0.34% |
