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 | 9.32 | 9.45 | 8.70 | 9.14 | 105463 | 966535 | 0.02 | 0.22% |
| 2009-11-25 | 8.29 | 9.12 | 8.13 | 9.12 | 114011 | 995006 | 0.83 | 10.01% |
| 2009-11-24 | 9.20 | 9.29 | 8.29 | 8.29 | 112980 | 1002197 | -0.92 | -9.99% |
| 2009-11-23 | 9.10 | 9.29 | 9.02 | 9.21 | 60020 | 550011 | 0.05 | 0.55% |
| 2009-11-20 | 9.17 | 9.24 | 8.99 | 9.16 | 66272 | 604027 | -0.08 | -0.87% |
| 2009-11-19 | 9.30 | 9.40 | 8.95 | 9.24 | 102685 | 938248 | -0.14 | -1.49% |
| 2009-11-18 | 9.22 | 9.58 | 9.10 | 9.38 | 108380 | 1014985 | 0.07 | 0.75% |
| 2009-11-17 | 8.72 | 9.31 | 8.50 | 9.31 | 109796 | 978107 | 0.55 | 6.28% |
| 2009-11-16 | 8.60 | 9.24 | 8.59 | 8.76 | 188396 | 1675527 | 0.27 | 3.18% |
| 2009-11-13 | 7.82 | 8.58 | 7.72 | 8.49 | 150230 | 1227590 | 0.63 | 8.02% |
| 2009-11-12 | 7.45 | 8.11 | 7.45 | 7.86 | 126133 | 993486 | 0.48 | 6.50% |
| 2009-11-11 | 7.33 | 7.45 | 7.13 | 7.38 | 45215 | 327980 | 0.08 | 1.10% |
| 2009-11-10 | 7.23 | 7.50 | 7.17 | 7.30 | 84236 | 618821 | 0.05 | 0.69% |
| 2009-11-09 | 6.76 | 7.30 | 6.74 | 7.25 | 102050 | 719139 | 0.45 | 6.62% |
| 2009-11-06 | 6.78 | 6.95 | 6.69 | 6.80 | 79065 | 539267 | 0.06 | 0.89% |
| 2009-11-05 | 6.73 | 6.83 | 6.57 | 6.74 | 61964 | 415894 | 0.01 | 0.15% |
| 2009-11-04 | 6.82 | 7.18 | 6.69 | 6.73 | 106968 | 739411 | -0.16 | -2.32% |
| 2009-11-03 | 6.80 | 7.03 | 6.68 | 6.89 | 102088 | 702488 | 0.11 | 1.62% |
| 2009-11-02 | 6.32 | 6.78 | 6.13 | 6.78 | 80651 | 532795 | 0.21 | 3.20% |
| 2009-10-30 | 6.69 | 6.84 | 6.52 | 6.57 | 95718 | 638970 | -0.01 | -0.15% |
| 2009-10-29 | 6.41 | 6.73 | 6.32 | 6.58 | 90173 | 592041 | 0.02 | 0.30% |
| 2009-10-28 | 6.30 | 6.71 | 6.28 | 6.56 | 105080 | 687422 | 0.08 | 1.24% |
| 2009-10-27 | 6.18 | 6.58 | 6.03 | 6.48 | 149187 | 951249 | 0.30 | 4.85% |
| 2009-10-26 | 6.06 | 6.45 | 6.05 | 6.18 | 129846 | 817653 | 0.18 | 3.00% |
| 2009-10-23 | 5.91 | 6.05 | 5.88 | 6.00 | 42487 | 253927 | 0.11 | 1.87% |
| 2009-10-22 | 5.84 | 5.94 | 5.81 | 5.89 | 32190 | 190039 | 0.06 | 1.03% |
| 2009-10-21 | 5.93 | 5.98 | 5.83 | 5.83 | 52913 | 312209 | -0.09 | -1.52% |
| 2009-10-20 | 6.01 | 6.05 | 5.88 | 5.92 | 56896 | 337489 | -0.04 | -0.67% |
| 2009-10-19 | 5.73 | 5.96 | 5.73 | 5.96 | 48342 | 283866 | 0.23 | 4.01% |
| 2009-10-16 | 5.73 | 5.77 | 5.56 | 5.73 | 23136 | 131022 | 0.01 | 0.17% |
| 2009-10-15 | 5.71 | 5.79 | 5.67 | 5.72 | 25532 | 146049 | -0.01 | -0.17% |
| 2009-10-14 | 5.76 | 5.80 | 5.68 | 5.73 | 46358 | 266118 | -0.01 | -0.17% |
| 2009-10-13 | 5.51 | 5.74 | 5.48 | 5.74 | 25501 | 142693 | 0.21 | 3.80% |
| 2009-10-12 | 5.46 | 5.57 | 5.41 | 5.53 | 16864 | 93036 | 0.08 | 1.47% |
| 2009-10-09 | 5.32 | 5.47 | 5.26 | 5.45 | 14969 | 80707 | 0.23 | 4.41% |
| 2009-09-30 | 5.25 | 5.35 | 5.21 | 5.22 | 11921 | 62760 | 0.01 | 0.19% |
| 2009-09-29 | 5.48 | 5.48 | 5.11 | 5.21 | 19436 | 102212 | -0.20 | -3.70% |
| 2009-09-28 | 5.58 | 5.67 | 5.30 | 5.41 | 24302 | 135150 | -0.07 | -1.28% |
| 2009-09-25 | 5.50 | 5.56 | 5.43 | 5.48 | 14611 | 80548 | -0.02 | -0.36% |
| 2009-09-24 | 5.40 | 5.60 | 5.36 | 5.50 | 19560 | 107265 | 0.01 | 0.18% |
| 2009-09-23 | 5.58 | 5.72 | 5.48 | 5.49 | 24454 | 136341 | -0.17 | -3.00% |
| 2009-09-22 | 5.83 | 5.93 | 5.65 | 5.66 | 34327 | 199208 | -0.20 | -3.41% |
| 2009-09-21 | 5.64 | 5.90 | 5.47 | 5.86 | 49740 | 283228 | 0.21 | 3.72% |
| 2009-09-18 | 5.88 | 6.09 | 5.61 | 5.65 | 58218 | 341551 | -0.20 | -3.42% |
| 2009-09-17 | 5.70 | 5.96 | 5.70 | 5.85 | 58897 | 344683 | 0.15 | 2.63% |
| 2009-09-16 | 5.66 | 5.77 | 5.54 | 5.70 | 43728 | 247757 | 0.02 | 0.35% |
| 2009-09-15 | 5.60 | 5.72 | 5.53 | 5.68 | 40541 | 228494 | 0.09 | 1.61% |
| 2009-09-14 | 5.51 | 5.64 | 5.47 | 5.59 | 43564 | 243419 | 0.10 | 1.82% |
| 2009-09-11 | 5.38 | 5.55 | 5.36 | 5.49 | 30308 | 166574 | 0.10 | 1.85% |
| 2009-09-10 | 5.48 | 5.54 | 5.39 | 5.39 | 23376 | 127527 | -0.09 | -1.64% |
| 2009-09-09 | 5.50 | 5.55 | 5.40 | 5.48 | 35807 | 195762 | -0.05 | -0.90% |
| 2009-09-08 | 5.35 | 5.63 | 5.30 | 5.53 | 54902 | 300638 | 0.15 | 2.79% |
| 2009-09-07 | 5.40 | 5.56 | 5.32 | 5.38 | 46539 | 252975 | -0.01 | -0.19% |
| 2009-09-04 | 5.29 | 5.45 | 5.25 | 5.39 | 48626 | 260407 | 0.10 | 1.89% |
| 2009-09-03 | 5.02 | 5.35 | 5.00 | 5.29 | 37649 | 195895 | 0.27 | 5.38% |
| 2009-09-02 | 4.96 | 5.08 | 4.93 | 5.02 | 19915 | 99844 | 0.07 | 1.41% |
| 2009-09-01 | 4.90 | 5.04 | 4.88 | 4.95 | 23404 | 116353 | 0.03 | 0.61% |
| 2009-08-31 | 5.25 | 5.25 | 4.91 | 4.92 | 37155 | 187088 | -0.40 | -7.52% |
| 2009-08-28 | 5.54 | 5.55 | 5.29 | 5.32 | 33102 | 178298 | -0.21 | -3.80% |
| 2009-08-27 | 5.54 | 5.66 | 5.40 | 5.53 | 43190 | 239108 | 0.00 | 0.00% |
| 2009-08-26 | 5.47 | 5.65 | 5.38 | 5.53 | 48153 | 266199 | 0.06 | 1.10% |
| 2009-08-25 | 5.27 | 5.55 | 5.21 | 5.47 | 77149 | 417405 | 0.17 | 3.21% |
| 2009-08-24 | 5.23 | 5.33 | 5.12 | 5.30 | 37913 | 198627 | 0.04 | 0.76% |
| 2009-08-21 | 5.07 | 5.27 | 5.05 | 5.26 | 35134 | 181168 | 0.18 | 3.54% |
| 2009-08-20 | 4.96 | 5.10 | 4.92 | 5.08 | 26114 | 130772 | 0.21 | 4.31% |
| 2009-08-19 | 5.19 | 5.20 | 4.85 | 4.87 | 29944 | 150454 | -0.30 | -5.80% |
| N 2009-08-18 | 5.00 | 5.21 | 4.97 | 5.17 | 30037 | 152987 | 0.16 | 3.19% |
| 2009-08-17 | 5.45 | 5.55 | 5.01 | 5.01 | 46816 | 245736 | -0.54 | -9.73% |
| 2009-08-14 | 6.12 | 6.16 | 5.54 | 5.55 | 61029 | 352407 | -0.56 | -9.16% |
| 2009-08-13 | 6.09 | 6.20 | 6.04 | 6.11 | 33669 | 206029 | 0.01 | 0.16% |
| 2009-08-12 | 6.63 | 6.63 | 6.05 | 6.10 | 51794 | 328035 | -0.53 | -7.99% |
| 2009-08-11 | 6.61 | 6.64 | 6.39 | 6.63 | 46371 | 303444 | 0.07 | 1.07% |
| 2009-08-10 | 6.66 | 6.73 | 6.32 | 6.56 | 50987 | 334416 | 0.00 | 0.00% |
| 2009-08-07 | 6.73 | 6.94 | 6.50 | 6.56 | 93620 | 632614 | -0.19 | -2.81% |
| 2009-08-06 | 6.53 | 6.99 | 6.40 | 6.75 | 140527 | 947071 | 0.16 | 2.43% |
| 2009-08-05 | 6.60 | 6.74 | 6.44 | 6.59 | 78038 | 515231 | 0.02 | 0.30% |
| 2009-08-04 | 6.48 | 6.61 | 6.35 | 6.57 | 57885 | 376420 | 0.05 | 0.77% |
| 2009-08-03 | 6.28 | 6.55 | 6.21 | 6.52 | 69214 | 447143 | 0.24 | 3.82% |
| 2009-07-31 | 6.17 | 6.31 | 6.12 | 6.28 | 36162 | 225229 | 0.13 | 2.11% |
| 2009-07-30 | 6.12 | 6.29 | 5.95 | 6.15 | 49859 | 304213 | 0.02 | 0.33% |
| 2009-07-29 | 6.60 | 6.73 | 5.98 | 6.13 | 70848 | 455566 | -0.51 | -7.68% |
| 2009-07-28 | 6.52 | 6.70 | 6.42 | 6.64 | 67822 | 444616 | 0.12 | 1.84% |
| 2009-07-27 | 6.40 | 6.59 | 6.40 | 6.52 | 52517 | 342275 | 0.13 | 2.03% |
| 2009-07-24 | 6.61 | 6.72 | 6.25 | 6.39 | 75561 | 490296 | -0.19 | -2.89% |
| 2009-07-23 | 6.76 | 6.80 | 6.57 | 6.58 | 93742 | 625301 | -0.16 | -2.37% |
| 2009-07-22 | 6.55 | 6.74 | 6.49 | 6.74 | 133991 | 887342 | 0.19 | 2.90% |
| 2009-07-21 | 6.40 | 6.73 | 6.28 | 6.55 | 151510 | 986514 | 0.13 | 2.02% |
| 2009-07-20 | 6.28 | 6.52 | 6.28 | 6.42 | 86065 | 552931 | 0.15 | 2.39% |
| 2009-07-17 | 6.29 | 6.38 | 6.21 | 6.27 | 56692 | 357550 | -0.02 | -0.32% |
| 2009-07-16 | 6.25 | 6.38 | 6.25 | 6.29 | 81700 | 515833 | 0.04 | 0.64% |
| 2009-07-15 | 6.30 | 6.31 | 6.22 | 6.25 | 57422 | 358915 | -0.03 | -0.48% |
| 2009-07-14 | 6.27 | 6.30 | 6.18 | 6.28 | 59001 | 368657 | 0.05 | 0.80% |
| 2009-07-13 | 6.18 | 6.26 | 6.15 | 6.23 | 54842 | 341017 | 0.04 | 0.65% |
| 2009-07-10 | 6.18 | 6.29 | 6.13 | 6.19 | 67483 | 418856 | 0.03 | 0.49% |
| 2009-07-09 | 6.03 | 6.17 | 6.00 | 6.16 | 64142 | 392137 | 0.14 | 2.33% |
| 2009-07-08 | 6.02 | 6.08 | 5.92 | 6.02 | 32791 | 196897 | 0.00 | 0.00% |
| 2009-07-07 | 5.93 | 6.06 | 5.91 | 6.02 | 36429 | 218998 | 0.08 | 1.35% |
| 2009-07-06 | 6.01 | 6.02 | 5.92 | 5.94 | 38222 | 227623 | -0.05 | -0.83% |
| 2009-07-03 | 5.98 | 6.03 | 5.95 | 5.99 | 27823 | 166914 | 0.00 | 0.00% |
| 2009-07-02 | 6.06 | 6.06 | 5.96 | 5.99 | 32530 | 194708 | -0.04 | -0.66% |
| 2009-07-01 | 6.03 | 6.05 | 5.96 | 6.03 | 37225 | 223254 | 0.00 | 0.00% |
| 2009-06-30 | 6.11 | 6.18 | 6.02 | 6.03 | 30285 | 184088 | -0.12 | -1.95% |
| 2009-06-29 | 6.07 | 6.18 | 6.00 | 6.15 | 52842 | 321592 | 0.08 | 1.32% |
| 2009-06-26 | 6.05 | 6.10 | 5.99 | 6.07 | 32703 | 197167 | 0.01 | 0.17% |
| 2009-06-25 | 6.11 | 6.12 | 6.02 | 6.06 | 26827 | 162844 | -0.03 | -0.49% |
| 2009-06-24 | 6.05 | 6.11 | 6.04 | 6.09 | 25534 | 155073 | 0.04 | 0.66% |
| 2009-06-23 | 6.05 | 6.12 | 6.00 | 6.05 | 40096 | 242727 | -0.07 | -1.14% |
| 2009-06-22 | 6.18 | 6.25 | 6.11 | 6.12 | 38383 | 237645 | -0.07 | -1.13% |
| 2009-06-19 | 6.16 | 6.24 | 6.12 | 6.19 | 40964 | 253260 | 0.01 | 0.16% |
| 2009-06-18 | 6.18 | 6.25 | 6.14 | 6.18 | 40641 | 251117 | -0.02 | -0.32% |
| 2009-06-17 | 6.11 | 6.22 | 6.11 | 6.20 | 24382 | 150491 | 0.07 | 1.14% |
| 2009-06-16 | 6.18 | 6.20 | 6.10 | 6.13 | 27596 | 169121 | -0.05 | -0.81% |
| 2009-06-15 | 6.07 | 6.22 | 6.07 | 6.18 | 27510 | 169051 | 0.07 | 1.15% |
| 2009-06-12 | 6.34 | 6.39 | 6.05 | 6.11 | 54290 | 337333 | -0.27 | -4.23% |
| 2009-06-11 | 6.55 | 6.58 | 6.31 | 6.38 | 57865 | 373284 | -0.19 | -2.89% |
| 2009-06-10 | 6.44 | 6.57 | 6.34 | 6.57 | 106753 | 690708 | 0.12 | 1.86% |
| 2009-06-09 | 6.47 | 6.50 | 6.27 | 6.45 | 83319 | 535018 | 0.01 | 0.15% |
| 2009-06-08 | 6.27 | 6.45 | 6.16 | 6.44 | 80838 | 512764 | 0.18 | 2.88% |
| 2009-06-05 | 6.23 | 6.37 | 6.16 | 6.26 | 51530 | 322615 | 0.03 | 0.48% |
| 2009-06-04 | 6.32 | 6.39 | 6.15 | 6.23 | 51532 | 321462 | -0.09 | -1.42% |
| 2009-06-03 | 6.41 | 6.47 | 6.29 | 6.32 | 63975 | 406222 | -0.09 | -1.40% |
| 2009-06-02 | 6.54 | 6.67 | 6.38 | 6.41 | 153338 | 1004690 | -0.12 | -1.84% |
| 2009-06-01 | 6.20 | 6.65 | 6.16 | 6.53 | 119114 | 762607 | 0.30 | 4.82% |
| 2009-05-27 | 6.02 | 6.26 | 5.94 | 6.23 | 49250 | 300839 | 0.22 | 3.66% |
