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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 7.96 | 8.23 | 7.29 | 7.38 | 411583 | 3231398 | -0.53 | -6.70% |
| 2009-11-23 | 7.50 | 8.14 | 7.50 | 7.91 | 438442 | 3442961 | 0.51 | 6.89% |
| 2009-11-20 | 7.12 | 7.45 | 7.06 | 7.40 | 227394 | 1653778 | 0.24 | 3.35% |
| 2009-11-19 | 7.03 | 7.20 | 6.96 | 7.16 | 165280 | 1172047 | 0.14 | 1.99% |
| 2009-11-18 | 7.08 | 7.12 | 6.95 | 7.02 | 142695 | 1000699 | -0.06 | -0.85% |
| 2009-11-17 | 7.10 | 7.18 | 6.97 | 7.08 | 167153 | 1183395 | 0.00 | 0.00% |
| 2009-11-16 | 6.88 | 7.15 | 6.85 | 7.08 | 230443 | 1616602 | 0.25 | 3.66% |
| 2009-11-13 | 6.75 | 6.88 | 6.65 | 6.83 | 126862 | 858585 | 0.02 | 0.29% |
| 2009-11-12 | 6.77 | 6.97 | 6.75 | 6.81 | 175186 | 1200419 | 0.03 | 0.44% |
| 2009-11-11 | 6.75 | 6.80 | 6.61 | 6.78 | 133063 | 894696 | 0.05 | 0.74% |
| 2009-11-10 | 6.80 | 6.83 | 6.71 | 6.73 | 136694 | 924436 | 0.02 | 0.30% |
| 2009-11-09 | 6.64 | 6.78 | 6.59 | 6.71 | 101348 | 677905 | 0.07 | 1.05% |
| 2009-11-06 | 6.82 | 6.84 | 6.60 | 6.64 | 131516 | 882531 | -0.05 | -0.75% |
| 2009-11-05 | 6.72 | 6.76 | 6.52 | 6.69 | 141733 | 941850 | -0.02 | -0.30% |
| 2009-11-04 | 6.65 | 6.89 | 6.64 | 6.71 | 268410 | 1811581 | 0.08 | 1.21% |
| 2009-11-03 | 6.24 | 6.79 | 6.22 | 6.63 | 243742 | 1604449 | 0.42 | 6.76% |
| 2009-11-02 | 6.00 | 6.26 | 5.56 | 6.21 | 97031 | 592787 | 0.11 | 1.80% |
| 2009-10-30 | 6.11 | 6.23 | 6.06 | 6.10 | 72488 | 445628 | 0.10 | 1.67% |
| 2009-10-29 | 6.10 | 6.17 | 5.97 | 6.00 | 83076 | 502766 | -0.24 | -3.85% |
| 2009-10-28 | 6.12 | 6.26 | 6.07 | 6.24 | 76886 | 474949 | 0.10 | 1.63% |
| 2009-10-27 | 6.46 | 6.52 | 6.13 | 6.14 | 152489 | 960225 | -0.43 | -6.54% |
| 2009-10-26 | 6.74 | 6.78 | 6.47 | 6.57 | 124541 | 822127 | -0.17 | -2.52% |
| 2009-10-23 | 6.58 | 6.80 | 6.54 | 6.74 | 206909 | 1380991 | 0.11 | 1.66% |
| 2009-10-22 | 6.40 | 6.74 | 6.38 | 6.63 | 172468 | 1135045 | 0.20 | 3.11% |
| 2009-10-21 | 6.58 | 6.60 | 6.41 | 6.43 | 125693 | 818176 | -0.20 | -3.02% |
| 2009-10-20 | 6.47 | 6.78 | 6.34 | 6.63 | 230271 | 1510651 | 0.16 | 2.47% |
| 2009-10-19 | 6.34 | 6.47 | 6.23 | 6.47 | 130524 | 832752 | 0.10 | 1.57% |
| 2009-10-16 | 6.37 | 6.44 | 6.18 | 6.37 | 92087 | 579946 | 0.00 | 0.00% |
| 2009-10-15 | 6.38 | 6.44 | 6.20 | 6.37 | 90737 | 572379 | 0.06 | 0.95% |
| 2009-10-14 | 6.24 | 6.52 | 6.16 | 6.31 | 124378 | 793396 | 0.06 | 0.96% |
| 2009-10-13 | 6.04 | 6.29 | 6.04 | 6.25 | 87053 | 537239 | 0.22 | 3.65% |
| 2009-10-12 | 6.15 | 6.16 | 6.00 | 6.03 | 68553 | 416231 | -0.10 | -1.63% |
| 2009-10-09 | 5.81 | 6.15 | 5.75 | 6.13 | 95105 | 566996 | 0.44 | 7.73% |
| 2009-09-30 | 5.75 | 5.84 | 5.68 | 5.69 | 74511 | 428367 | -0.01 | -0.17% |
| 2009-09-29 | 5.83 | 5.88 | 5.51 | 5.70 | 75671 | 427513 | -0.13 | -2.23% |
| 2009-09-28 | 6.11 | 6.18 | 5.80 | 5.83 | 94640 | 565727 | -0.21 | -3.48% |
| 2009-09-25 | 6.20 | 6.21 | 6.00 | 6.04 | 76206 | 464465 | -0.14 | -2.27% |
| 2009-09-24 | 6.30 | 6.34 | 5.94 | 6.18 | 140381 | 864439 | -0.10 | -1.59% |
| 2009-09-23 | 6.62 | 6.72 | 6.15 | 6.28 | 168743 | 1073467 | -0.35 | -5.28% |
| 2009-09-22 | 6.84 | 7.08 | 6.59 | 6.63 | 105720 | 723781 | -0.22 | -3.21% |
| 2009-09-21 | 6.73 | 6.88 | 6.55 | 6.85 | 107264 | 717895 | 0.03 | 0.44% |
| 2009-09-18 | 7.22 | 7.28 | 6.72 | 6.82 | 160035 | 1125218 | -0.39 | -5.41% |
| 2009-09-17 | 7.10 | 7.39 | 7.09 | 7.21 | 191367 | 1389310 | 0.01 | 0.14% |
| 2009-09-16 | 7.06 | 7.35 | 6.70 | 7.20 | 202408 | 1416753 | 0.14 | 1.98% |
| 2009-09-15 | 7.06 | 7.20 | 6.98 | 7.06 | 196338 | 1393216 | -0.10 | -1.40% |
| 2009-09-14 | 6.64 | 7.20 | 6.60 | 7.16 | 214343 | 1486442 | 0.51 | 7.67% |
| 2009-09-11 | 6.61 | 6.75 | 6.59 | 6.65 | 121632 | 811256 | 0.00 | 0.00% |
| 2009-09-10 | 6.87 | 6.95 | 6.60 | 6.65 | 141703 | 953279 | -0.27 | -3.90% |
| 2009-09-09 | 6.86 | 7.10 | 6.73 | 6.92 | 174491 | 1211943 | 0.12 | 1.76% |
| 2009-09-08 | 6.71 | 6.90 | 6.52 | 6.80 | 146513 | 987491 | 0.04 | 0.59% |
| 2009-09-07 | 6.69 | 6.96 | 6.69 | 6.76 | 173727 | 1180363 | 0.15 | 2.27% |
| N 2009-09-04 | 6.40 | 6.75 | 6.27 | 6.61 | 169188 | 1098845 | 0.26 | 4.09% |
| 2009-09-03 | 5.96 | 6.39 | 5.96 | 6.35 | 157014 | 982102 | 0.39 | 6.54% |
| 2009-09-02 | 6.02 | 6.30 | 5.68 | 5.96 | 147358 | 883088 | -0.20 | -3.25% |
| 2009-09-01 | 6.14 | 6.68 | 5.95 | 6.16 | 192510 | 1227323 | -0.28 | -4.35% |
| 2009-08-31 | 6.70 | 6.82 | 6.44 | 6.44 | 115386 | 752559 | -0.71 | -9.93% |
| N 2009-08-27 | 7.50 | 7.58 | 7.00 | 7.15 | 341076 | 2489164 | -0.35 | -4.67% |
| 2009-08-25 | 6.89 | 7.67 | 6.65 | 7.50 | 469084 | 3356604 | 0.53 | 7.60% |
| 2009-08-24 | 7.02 | 7.29 | 6.88 | 6.97 | 308704 | 2188113 | -0.05 | -0.71% |
| 2009-08-21 | 6.48 | 7.16 | 6.43 | 7.02 | 344273 | 2371840 | 0.39 | 5.88% |
| N 2009-08-20 | 6.01 | 6.75 | 6.00 | 6.63 | 257395 | 1635558 | 0.42 | 6.76% |
| N 2009-08-19 | 6.28 | 6.59 | 5.99 | 6.21 | 294034 | 1841531 | 0.06 | 0.98% |
| 2009-08-18 | 5.59 | 6.15 | 5.50 | 6.15 | 170120 | 1001894 | 0.56 | 10.02% |
| 2009-08-17 | 6.00 | 6.08 | 5.54 | 5.59 | 115726 | 673438 | -0.55 | -8.96% |
| N 2009-08-14 | 6.51 | 6.52 | 6.14 | 6.14 | 113441 | 712933 | -0.37 | -5.68% |
| 2009-08-13 | 6.63 | 6.70 | 6.26 | 6.51 | 131823 | 851119 | -0.14 | -2.10% |
| 2009-08-12 | 6.68 | 6.85 | 6.57 | 6.65 | 144287 | 966351 | 0.00 | 0.00% |
| 2009-08-11 | 6.85 | 6.91 | 6.62 | 6.65 | 115589 | 779224 | -0.16 | -2.35% |
| 2009-08-10 | 6.65 | 6.90 | 6.60 | 6.81 | 167104 | 1131225 | 0.25 | 3.81% |
| 2009-08-07 | 6.65 | 6.99 | 6.50 | 6.56 | 215642 | 1446004 | -0.29 | -4.23% |
| 2009-08-06 | 6.81 | 7.11 | 6.51 | 6.85 | 316212 | 2169941 | -0.02 | -0.29% |
| N 2009-08-05 | 7.00 | 7.04 | 6.69 | 6.87 | 310274 | 2130279 | -0.25 | -3.51% |
| N 2009-08-04 | 6.76 | 7.18 | 6.75 | 7.12 | 622759 | 4331596 | 0.59 | 9.04% |
| 2009-08-03 | 6.25 | 6.53 | 6.25 | 6.53 | 292338 | 1898508 | 0.59 | 9.93% |
| N 2009-07-31 | 5.53 | 6.00 | 5.49 | 5.94 | 254290 | 1469201 | 0.46 | 8.39% |
| N 2009-07-30 | 5.30 | 5.51 | 5.28 | 5.48 | 221439 | 1191749 | 0.22 | 4.18% |
| N 2009-07-29 | 5.77 | 5.82 | 5.26 | 5.26 | 168128 | 925352 | -0.58 | -9.93% |
| 2009-07-28 | 5.78 | 5.90 | 5.68 | 5.84 | 145164 | 841650 | 0.05 | 0.86% |
| 2009-07-27 | 5.63 | 5.81 | 5.55 | 5.79 | 141817 | 813243 | 0.17 | 3.02% |
| 2009-07-24 | 5.72 | 5.83 | 5.52 | 5.62 | 115881 | 658802 | -0.12 | -2.09% |
| 2009-07-23 | 5.79 | 5.94 | 5.68 | 5.74 | 136364 | 787893 | -0.02 | -0.35% |
| 2009-07-22 | 5.57 | 5.86 | 5.56 | 5.76 | 201795 | 1158936 | 0.16 | 2.86% |
| N 2009-07-21 | 5.56 | 5.78 | 5.56 | 5.60 | 200760 | 1141051 | 0.02 | 0.36% |
| N 2009-07-20 | 5.63 | 5.65 | 5.53 | 5.58 | 165851 | 925626 | 0.00 | 0.00% |
| N 2009-07-17 | 5.48 | 5.59 | 5.35 | 5.58 | 130066 | 707844 | 0.09 | 1.64% |
| 2009-07-16 | 5.50 | 5.74 | 5.47 | 5.49 | 181775 | 1010204 | -0.01 | -0.18% |
| 2009-07-15 | 5.58 | 5.58 | 5.41 | 5.50 | 133623 | 729171 | -0.06 | -1.08% |
| 2009-07-14 | 5.52 | 5.68 | 5.50 | 5.56 | 138434 | 773424 | -0.02 | -0.36% |
| N 2009-07-13 | 5.44 | 5.80 | 5.40 | 5.58 | 178328 | 1008310 | 0.08 | 1.46% |
| 2009-07-10 | 5.16 | 5.60 | 5.13 | 5.50 | 275623 | 1499161 | 0.37 | 7.21% |
| 2009-07-09 | 5.16 | 5.22 | 5.03 | 5.13 | 125749 | 646423 | 0.00 | 0.00% |
| 2009-07-08 | 5.09 | 5.28 | 5.00 | 5.13 | 174427 | 896105 | -0.03 | -0.58% |
| 2009-07-07 | 5.01 | 5.31 | 4.85 | 5.16 | 304557 | 1544616 | 0.13 | 2.58% |
| N 2009-07-06 | 4.92 | 5.14 | 4.75 | 5.03 | 349716 | 1729542 | 0.11 | 2.24% |
| 2009-07-03 | 4.48 | 4.92 | 4.44 | 4.92 | 395100 | 1881738 | 0.45 | 10.07% |
| 2009-07-02 | 4.51 | 4.57 | 4.44 | 4.47 | 125388 | 564483 | 0.00 | 0.00% |
| 2009-07-01 | 4.41 | 4.50 | 4.41 | 4.47 | 65896 | 293532 | 0.01 | 0.22% |
| 2009-06-30 | 4.54 | 4.56 | 4.30 | 4.46 | 95445 | 423642 | -0.08 | -1.76% |
| 2009-06-29 | 4.65 | 4.68 | 4.51 | 4.54 | 104332 | 476615 | -0.06 | -1.30% |
| 2009-06-26 | 4.48 | 4.65 | 4.48 | 4.60 | 131580 | 606344 | 0.09 | 2.00% |
| 2009-06-25 | 4.46 | 4.58 | 4.43 | 4.51 | 79145 | 357172 | 0.06 | 1.35% |
| 2009-06-24 | 4.42 | 4.52 | 4.37 | 4.45 | 56539 | 251697 | 0.03 | 0.68% |
| 2009-06-23 | 4.40 | 4.50 | 4.34 | 4.42 | 52847 | 233222 | 0.01 | 0.23% |
| 2009-06-22 | 4.54 | 4.59 | 4.39 | 4.41 | 98027 | 441890 | -0.12 | -2.65% |
| 2009-06-19 | 4.44 | 4.68 | 4.37 | 4.53 | 142219 | 643102 | 0.08 | 1.80% |
| 2009-06-18 | 4.44 | 4.49 | 4.42 | 4.45 | 70625 | 314576 | 0.03 | 0.68% |
| 2009-06-17 | 4.37 | 4.44 | 4.34 | 4.42 | 52170 | 228956 | 0.05 | 1.14% |
| 2009-06-16 | 4.45 | 4.45 | 4.35 | 4.37 | 52130 | 228710 | -0.08 | -1.80% |
| 2009-06-15 | 4.36 | 4.47 | 4.36 | 4.45 | 42213 | 186281 | 0.06 | 1.37% |
| N 2009-06-12 | 4.57 | 4.57 | 4.37 | 4.39 | 73433 | 328661 | -0.11 | -2.44% |
| N 2009-06-11 | 4.52 | 4.55 | 4.42 | 4.50 | 83669 | 374640 | -0.04 | -0.88% |
| 2009-06-10 | 4.49 | 4.58 | 4.46 | 4.54 | 127132 | 576143 | 0.08 | 1.79% |
| 2009-06-09 | 4.36 | 4.47 | 4.33 | 4.46 | 84742 | 373549 | 0.11 | 2.53% |
| 2009-06-08 | 4.37 | 4.41 | 4.30 | 4.35 | 61593 | 267645 | -0.01 | -0.23% |
| 2009-06-05 | 4.40 | 4.44 | 4.34 | 4.36 | 57222 | 250257 | -0.03 | -0.68% |
| 2009-06-04 | 4.45 | 4.45 | 4.30 | 4.39 | 102463 | 447366 | -0.06 | -1.35% |
| 2009-06-03 | 4.43 | 4.54 | 4.41 | 4.45 | 72789 | 325180 | 0.01 | 0.23% |
| 2009-06-02 | 4.52 | 4.53 | 4.42 | 4.44 | 86590 | 385466 | -0.07 | -1.55% |
| 2009-06-01 | 4.47 | 4.59 | 4.46 | 4.51 | 108548 | 491519 | 0.08 | 1.81% |
| 2009-05-27 | 4.65 | 4.69 | 4.37 | 4.43 | 202593 | 904435 | -0.22 | -4.73% |
| 2009-05-26 | 4.35 | 4.76 | 4.33 | 4.65 | 163805 | 748526 | 0.32 | 7.39% |
| 2009-05-25 | 4.28 | 4.36 | 4.15 | 4.33 | 76495 | 325545 | -0.09 | -2.04% |
