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 | 7.33 | 7.38 | 6.90 | 6.90 | 210431 | 1493364 | -0.36 | -4.96% |
| 2009-11-23 | 6.90 | 7.26 | 6.90 | 7.26 | 198313 | 1420110 | 0.35 | 5.07% |
| 2009-11-20 | 6.55 | 6.91 | 6.49 | 6.91 | 189293 | 1284733 | 0.33 | 5.01% |
| 2009-11-19 | 6.57 | 6.62 | 6.47 | 6.58 | 104090 | 680588 | 0.02 | 0.30% |
| 2009-11-18 | 6.71 | 6.72 | 6.50 | 6.56 | 121377 | 799210 | -0.11 | -1.65% |
| 2009-11-17 | 6.59 | 6.78 | 6.50 | 6.67 | 116639 | 779362 | 0.11 | 1.68% |
| 2009-11-16 | 6.58 | 6.81 | 6.50 | 6.56 | 156711 | 1035146 | 0.05 | 0.77% |
| 2009-11-12 | 6.34 | 6.60 | 6.31 | 6.51 | 155283 | 1006058 | 0.15 | 2.36% |
| 2009-11-11 | 6.40 | 6.41 | 6.19 | 6.36 | 93793 | 590584 | -0.01 | -0.16% |
| 2009-11-10 | 6.47 | 6.55 | 6.35 | 6.37 | 82865 | 532324 | -0.04 | -0.62% |
| 2009-11-09 | 6.45 | 6.48 | 6.31 | 6.41 | 85763 | 548867 | 0.03 | 0.47% |
| 2009-11-06 | 6.24 | 6.55 | 6.18 | 6.38 | 144971 | 928763 | 0.14 | 2.24% |
| 2009-11-05 | 6.24 | 6.31 | 6.17 | 6.24 | 61839 | 385020 | 0.00 | 0.00% |
| 2009-11-04 | 6.20 | 6.36 | 6.15 | 6.24 | 92023 | 576615 | 0.07 | 1.14% |
| 2009-11-03 | 6.12 | 6.23 | 6.00 | 6.17 | 101278 | 622948 | 0.05 | 0.82% |
| 2009-11-02 | 5.74 | 6.15 | 5.74 | 6.12 | 97919 | 595532 | 0.12 | 2.00% |
| 2009-10-30 | 5.70 | 6.09 | 5.70 | 6.00 | 82003 | 489158 | 0.17 | 2.92% |
| 2009-10-29 | 5.80 | 5.96 | 5.80 | 5.83 | 53749 | 315420 | -0.16 | -2.67% |
| 2009-10-28 | 5.99 | 6.11 | 5.91 | 5.99 | 86662 | 519952 | 0.07 | 1.18% |
| 2009-10-27 | 6.11 | 6.20 | 5.89 | 5.92 | 160670 | 968940 | -0.22 | -3.58% |
| 2009-10-26 | 6.21 | 6.23 | 6.13 | 6.14 | 323336 | 1991674 | -0.31 | -4.81% |
| 2009-10-23 | 5.99 | 6.62 | 5.99 | 6.45 | 448237 | 2810223 | 0.15 | 2.38% |
| 2009-10-22 | 6.30 | 6.30 | 6.30 | 6.30 | 28743 | 181080 | -0.33 | -4.98% |
| 2009-10-21 | 6.69 | 6.69 | 6.50 | 6.63 | 76879 | 506623 | -0.04 | -0.60% |
| 2009-10-20 | 6.48 | 6.72 | 6.40 | 6.67 | 102599 | 678146 | 0.21 | 3.25% |
| 2009-10-19 | 6.27 | 6.53 | 6.25 | 6.46 | 97392 | 625973 | 0.20 | 3.19% |
| 2009-10-16 | 6.43 | 6.43 | 6.15 | 6.26 | 82801 | 515061 | -0.09 | -1.42% |
| 2009-10-15 | 6.40 | 6.55 | 6.33 | 6.35 | 52012 | 332918 | -0.04 | -0.63% |
| 2009-10-14 | 6.20 | 6.48 | 6.18 | 6.39 | 77513 | 493792 | 0.14 | 2.24% |
| 2009-10-13 | 6.30 | 6.34 | 6.04 | 6.25 | 76870 | 475746 | -0.09 | -1.42% |
| 2009-10-12 | 6.56 | 6.60 | 6.24 | 6.34 | 101682 | 646918 | -0.19 | -2.91% |
| 2009-10-09 | 6.69 | 6.69 | 6.40 | 6.53 | 75205 | 490485 | 0.16 | 2.51% |
| 2009-09-30 | 6.39 | 6.47 | 6.27 | 6.37 | 45701 | 291160 | 0.02 | 0.32% |
| 2009-09-29 | 6.58 | 6.60 | 6.27 | 6.35 | 75640 | 478862 | -0.25 | -3.79% |
| 2009-09-28 | 6.83 | 6.87 | 6.46 | 6.60 | 101952 | 672491 | -0.20 | -2.94% |
| 2009-09-25 | 6.60 | 6.88 | 6.56 | 6.80 | 189461 | 1290471 | 0.25 | 3.82% |
| 2009-09-24 | 6.24 | 6.55 | 6.19 | 6.55 | 148838 | 969546 | 0.31 | 4.97% |
| 2009-09-23 | 6.46 | 6.60 | 6.15 | 6.24 | 133425 | 843725 | -0.23 | -3.56% |
| 2009-09-22 | 6.65 | 6.90 | 6.46 | 6.47 | 116545 | 779103 | -0.26 | -3.86% |
| 2009-09-21 | 6.63 | 6.83 | 6.50 | 6.73 | 160050 | 1067678 | 0.16 | 2.44% |
| 2009-09-18 | 6.78 | 6.78 | 6.31 | 6.57 | 340437 | 2255939 | 0.11 | 1.70% |
| 2009-09-17 | 6.46 | 6.46 | 6.31 | 6.46 | 59610 | 384968 | 0.31 | 5.04% |
| 2009-09-16 | 5.86 | 6.15 | 5.70 | 6.15 | 158537 | 948345 | 0.29 | 4.95% |
| 2009-09-15 | 5.93 | 6.00 | 5.82 | 5.86 | 56698 | 333459 | -0.06 | -1.01% |
| 2009-09-14 | 5.86 | 5.92 | 5.74 | 5.92 | 72973 | 426811 | 0.09 | 1.54% |
| 2009-09-11 | 5.66 | 6.00 | 5.65 | 5.83 | 82978 | 485732 | 0.07 | 1.22% |
| 2009-09-10 | 5.45 | 5.76 | 5.43 | 5.76 | 130504 | 748066 | 0.27 | 4.92% |
| 2009-09-09 | 5.48 | 5.52 | 5.41 | 5.49 | 38222 | 208616 | -0.03 | -0.54% |
| 2009-09-08 | 5.49 | 5.54 | 5.28 | 5.52 | 53851 | 291948 | 0.00 | 0.00% |
| 2009-09-07 | 5.49 | 5.65 | 5.49 | 5.52 | 57029 | 317102 | 0.05 | 0.91% |
| 2009-09-04 | 5.49 | 5.64 | 5.41 | 5.47 | 55635 | 305630 | -0.01 | -0.18% |
| 2009-09-03 | 5.33 | 5.55 | 5.22 | 5.48 | 46579 | 252636 | 0.16 | 3.01% |
| 2009-09-02 | 5.25 | 5.37 | 5.07 | 5.32 | 27368 | 143552 | 0.11 | 2.11% |
| 2009-09-01 | 5.25 | 5.38 | 5.21 | 5.21 | 58129 | 306956 | -0.27 | -4.93% |
| 2009-08-31 | 5.60 | 5.60 | 5.48 | 5.48 | 65628 | 360045 | -0.29 | -5.03% |
| 2009-08-28 | 6.03 | 6.03 | 5.77 | 5.77 | 108723 | 634155 | -0.30 | -4.94% |
| 2009-08-27 | 5.87 | 6.15 | 5.75 | 6.07 | 155114 | 921388 | 0.20 | 3.41% |
| N 2009-08-26 | 5.65 | 5.87 | 5.56 | 5.87 | 155187 | 890880 | 0.28 | 5.01% |
| 2009-08-25 | 5.42 | 5.59 | 5.30 | 5.59 | 193744 | 1060723 | 0.27 | 5.08% |
| 2009-08-24 | 5.06 | 5.32 | 5.01 | 5.32 | 82088 | 426813 | 0.25 | 4.93% |
| 2009-08-21 | 4.97 | 5.08 | 4.90 | 5.07 | 59807 | 300348 | 0.10 | 2.01% |
| 2009-08-20 | 4.98 | 5.00 | 4.76 | 4.97 | 51037 | 251360 | 0.13 | 2.69% |
| 2009-08-19 | 5.06 | 5.14 | 4.79 | 4.84 | 84287 | 414264 | -0.17 | -3.39% |
| 2009-08-18 | 4.93 | 5.07 | 4.83 | 5.01 | 57791 | 285898 | -0.05 | -0.99% |
| 2009-08-17 | 5.26 | 5.28 | 5.06 | 5.06 | 59691 | 306279 | -0.27 | -5.07% |
| 2009-08-14 | 5.58 | 5.64 | 5.32 | 5.33 | 66340 | 360437 | -0.27 | -4.82% |
| 2009-08-13 | 5.54 | 5.63 | 5.46 | 5.60 | 49493 | 274994 | 0.06 | 1.08% |
| 2009-08-12 | 5.83 | 5.83 | 5.54 | 5.54 | 64835 | 364673 | -0.29 | -4.97% |
| 2009-08-11 | 5.68 | 5.97 | 5.67 | 5.83 | 66882 | 391391 | 0.13 | 2.28% |
| 2009-08-10 | 5.89 | 5.93 | 5.59 | 5.70 | 87056 | 499626 | -0.11 | -1.89% |
| 2009-08-07 | 6.08 | 6.13 | 5.75 | 5.81 | 92564 | 548368 | -0.24 | -3.97% |
| 2009-08-06 | 6.22 | 6.27 | 5.96 | 6.05 | 87429 | 530616 | -0.14 | -2.26% |
| 2009-08-05 | 6.11 | 6.29 | 6.04 | 6.19 | 108373 | 669688 | 0.07 | 1.14% |
| 2009-08-04 | 6.20 | 6.20 | 5.99 | 6.12 | 89539 | 544193 | -0.07 | -1.13% |
| 2009-08-03 | 6.20 | 6.25 | 6.09 | 6.19 | 102182 | 629319 | 0.06 | 0.98% |
| 2009-07-31 | 6.00 | 6.22 | 5.91 | 6.13 | 113161 | 690610 | 0.16 | 2.68% |
| 2009-07-30 | 6.23 | 6.33 | 5.90 | 5.97 | 169503 | 1011000 | -0.24 | -3.87% |
| 2009-07-29 | 6.53 | 6.69 | 6.21 | 6.21 | 157737 | 1011272 | -0.33 | -5.05% |
| 2009-07-28 | 6.59 | 6.65 | 6.45 | 6.54 | 96128 | 628104 | -0.02 | -0.30% |
| 2009-07-27 | 6.59 | 6.74 | 6.46 | 6.56 | 94775 | 622710 | -0.03 | -0.46% |
| 2009-07-24 | 6.51 | 6.80 | 6.40 | 6.59 | 128992 | 851667 | 0.09 | 1.39% |
| 2009-07-23 | 6.77 | 6.83 | 6.48 | 6.50 | 132438 | 867371 | -0.27 | -3.99% |
| 2009-07-22 | 6.72 | 6.85 | 6.64 | 6.77 | 134183 | 900500 | 0.06 | 0.89% |
| 2009-07-21 | 6.94 | 6.94 | 6.63 | 6.71 | 216632 | 1471153 | 0.07 | 1.05% |
| 2009-07-20 | 6.35 | 6.64 | 6.33 | 6.64 | 118199 | 779576 | 0.32 | 5.06% |
| 2009-07-17 | 6.32 | 6.42 | 6.21 | 6.32 | 136811 | 862121 | 0.00 | 0.00% |
| 2009-07-16 | 6.35 | 6.52 | 6.29 | 6.32 | 182325 | 1165225 | -0.07 | -1.09% |
| 2009-07-15 | 6.12 | 6.39 | 5.85 | 6.39 | 293607 | 1817112 | 0.30 | 4.93% |
| 2009-07-14 | 5.90 | 6.20 | 5.88 | 6.09 | 285556 | 1754907 | 0.19 | 3.22% |
| 2009-07-13 | 5.70 | 5.98 | 5.66 | 5.90 | 181459 | 1063292 | 0.11 | 1.90% |
| 2009-07-10 | 5.75 | 5.98 | 5.65 | 5.79 | 285246 | 1659625 | 0.01 | 0.17% |
| 2009-07-09 | 6.30 | 6.30 | 5.73 | 5.78 | 432388 | 2617482 | -0.22 | -3.67% |
| 2009-07-08 | 5.86 | 6.00 | 5.75 | 6.00 | 215420 | 1283508 | 0.29 | 5.08% |
| 2009-07-07 | 5.71 | 5.71 | 5.50 | 5.71 | 228509 | 1300364 | 0.27 | 4.96% |
| 2009-07-03 | 5.20 | 5.44 | 5.16 | 5.44 | 319878 | 1711449 | 0.26 | 5.02% |
| 2009-07-02 | 4.91 | 5.18 | 4.87 | 5.18 | 315452 | 1607773 | 0.25 | 5.07% |
| 2009-07-01 | 4.90 | 4.93 | 4.86 | 4.93 | 92082 | 451019 | 0.03 | 0.61% |
| 2009-06-30 | 5.09 | 5.09 | 4.87 | 4.90 | 121353 | 603608 | -0.16 | -3.16% |
| 2009-06-29 | 5.03 | 5.10 | 5.02 | 5.06 | 85552 | 433536 | 0.02 | 0.40% |
| 2009-06-26 | 4.99 | 5.06 | 4.90 | 5.04 | 102633 | 512703 | 0.05 | 1.00% |
| 2009-06-25 | 5.06 | 5.11 | 4.99 | 4.99 | 91089 | 459135 | -0.09 | -1.77% |
| 2009-06-24 | 5.08 | 5.14 | 4.93 | 5.08 | 141350 | 708854 | 0.03 | 0.59% |
| 2009-06-22 | 5.07 | 5.12 | 5.03 | 5.05 | 120943 | 612700 | 0.00 | 0.00% |
| N 2009-06-19 | 5.16 | 5.18 | 5.03 | 5.05 | 147738 | 750931 | -0.10 | -1.94% |
| 2009-06-18 | 5.16 | 5.32 | 5.11 | 5.15 | 119521 | 619737 | -0.03 | -0.58% |
| 2009-06-17 | 5.15 | 5.20 | 5.04 | 5.18 | 121843 | 622441 | 0.03 | 0.58% |
| 2009-06-16 | 5.22 | 5.25 | 5.11 | 5.15 | 172926 | 894058 | -0.16 | -3.01% |
| 2009-06-15 | 5.07 | 5.33 | 5.03 | 5.31 | 282729 | 1475163 | 0.23 | 4.53% |
| 2009-06-12 | 4.93 | 5.19 | 4.92 | 5.08 | 370342 | 1898061 | 0.14 | 2.83% |
| 2009-06-11 | 5.02 | 5.13 | 4.89 | 4.94 | 165649 | 831054 | -0.13 | -2.56% |
| 2009-06-10 | 4.92 | 5.12 | 4.86 | 5.07 | 185990 | 935651 | 0.17 | 3.47% |
| 2009-06-09 | 4.84 | 5.05 | 4.79 | 4.90 | 165151 | 818034 | 0.09 | 1.87% |
| 2009-06-08 | 4.86 | 4.88 | 4.76 | 4.81 | 64955 | 312734 | -0.03 | -0.62% |
| 2009-06-05 | 4.76 | 4.90 | 4.75 | 4.84 | 117878 | 568800 | 0.08 | 1.68% |
| 2009-06-04 | 4.81 | 4.85 | 4.68 | 4.76 | 110488 | 526086 | -0.07 | -1.45% |
| 2009-06-03 | 4.92 | 4.92 | 4.79 | 4.83 | 133344 | 646364 | -0.04 | -0.82% |
| 2009-06-02 | 5.15 | 5.16 | 4.84 | 4.87 | 150951 | 746548 | -0.14 | -2.79% |
| 2009-06-01 | 4.89 | 5.03 | 4.85 | 5.01 | 159221 | 784652 | 0.13 | 2.66% |
| 2009-05-27 | 4.89 | 4.98 | 4.82 | 4.88 | 152627 | 745711 | -0.02 | -0.41% |
| 2009-05-26 | 4.97 | 5.07 | 4.87 | 4.90 | 188181 | 932613 | -0.07 | -1.41% |
| 2009-05-25 | 4.64 | 4.97 | 4.56 | 4.97 | 280717 | 1367411 | 0.24 | 5.07% |
