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 | 6.61 | 6.82 | 6.56 | 6.68 | 334594 | 2243385 | 0.01 | 0.15% |
| 2009-11-26 | 7.00 | 7.14 | 6.57 | 6.67 | 531607 | 3647917 | -0.37 | -5.26% |
| 2009-11-25 | 6.52 | 7.10 | 6.50 | 7.04 | 461745 | 3150702 | 0.52 | 7.97% |
| 2009-11-24 | 6.89 | 6.91 | 6.50 | 6.52 | 298017 | 1997645 | -0.35 | -5.09% |
| 2009-11-23 | 6.73 | 6.88 | 6.68 | 6.87 | 219096 | 1491143 | 0.19 | 2.84% |
| 2009-11-20 | 6.61 | 6.75 | 6.58 | 6.68 | 218229 | 1458847 | 0.03 | 0.45% |
| 2009-11-19 | 6.52 | 6.66 | 6.49 | 6.65 | 212372 | 1395551 | 0.14 | 2.15% |
| 2009-11-18 | 6.49 | 6.58 | 6.45 | 6.51 | 151479 | 985855 | 0.01 | 0.15% |
| 2009-11-17 | 6.43 | 6.62 | 6.41 | 6.50 | 256504 | 1670099 | 0.09 | 1.40% |
| 2009-11-16 | 6.29 | 6.41 | 6.28 | 6.41 | 226634 | 1439673 | 0.15 | 2.40% |
| 2009-11-13 | 6.19 | 6.26 | 6.15 | 6.26 | 115681 | 718134 | 0.05 | 0.81% |
| 2009-11-12 | 6.20 | 6.27 | 6.18 | 6.21 | 106512 | 663959 | 0.00 | 0.00% |
| 2009-11-11 | 6.21 | 6.22 | 6.15 | 6.21 | 84263 | 521016 | 0.01 | 0.16% |
| 2009-11-10 | 6.24 | 6.28 | 6.18 | 6.20 | 110095 | 684924 | -0.03 | -0.48% |
| 2009-11-09 | 6.29 | 6.29 | 6.17 | 6.23 | 152233 | 946783 | -0.05 | -0.80% |
| 2009-11-06 | 6.24 | 6.39 | 6.20 | 6.28 | 271704 | 1713568 | 0.07 | 1.13% |
| 2009-11-05 | 6.13 | 6.22 | 6.10 | 6.21 | 208257 | 1285615 | 0.11 | 1.80% |
| 2009-11-04 | 6.10 | 6.13 | 6.05 | 6.10 | 134007 | 816792 | 0.01 | 0.16% |
| 2009-11-03 | 6.00 | 6.09 | 5.99 | 6.09 | 160361 | 969492 | 0.09 | 1.50% |
| 2009-11-02 | 5.85 | 6.00 | 5.80 | 6.00 | 116370 | 689445 | 0.10 | 1.70% |
| 2009-10-30 | 5.91 | 5.96 | 5.89 | 5.90 | 70688 | 419116 | 0.03 | 0.51% |
| 2009-10-29 | 5.90 | 5.93 | 5.85 | 5.87 | 74589 | 438498 | -0.09 | -1.51% |
| 2009-10-28 | 5.93 | 5.97 | 5.87 | 5.96 | 81185 | 481402 | 0.03 | 0.51% |
| 2009-10-27 | 6.07 | 6.07 | 5.92 | 5.93 | 105260 | 630632 | -0.14 | -2.31% |
| 2009-10-26 | 6.06 | 6.12 | 5.99 | 6.07 | 159496 | 964977 | 0.02 | 0.33% |
| 2009-10-23 | 5.99 | 6.07 | 5.97 | 6.05 | 138337 | 835857 | 0.09 | 1.51% |
| 2009-10-22 | 6.01 | 6.03 | 5.95 | 5.96 | 94390 | 565748 | -0.06 | -1.00% |
| 2009-10-21 | 6.07 | 6.08 | 6.01 | 6.02 | 121785 | 736421 | -0.04 | -0.66% |
| 2009-10-20 | 6.02 | 6.06 | 5.98 | 6.06 | 147153 | 885884 | 0.06 | 1.00% |
| 2009-10-19 | 5.89 | 6.00 | 5.89 | 6.00 | 115179 | 685266 | 0.11 | 1.87% |
| 2009-10-16 | 5.93 | 5.95 | 5.81 | 5.89 | 64837 | 380975 | -0.03 | -0.51% |
| 2009-10-15 | 5.95 | 5.98 | 5.89 | 5.92 | 80615 | 478183 | -0.02 | -0.34% |
| 2009-10-14 | 5.95 | 5.98 | 5.92 | 5.94 | 150346 | 894330 | -0.01 | -0.17% |
| 2009-10-13 | 5.80 | 5.95 | 5.78 | 5.95 | 104125 | 612216 | 0.14 | 2.41% |
| 2009-10-12 | 5.88 | 5.88 | 5.80 | 5.81 | 56986 | 332664 | -0.06 | -1.02% |
| 2009-10-09 | 5.76 | 5.87 | 5.75 | 5.87 | 92929 | 540895 | 0.16 | 2.80% |
| 2009-09-30 | 5.66 | 5.75 | 5.66 | 5.71 | 48009 | 273899 | 0.05 | 0.88% |
| 2009-09-29 | 5.65 | 5.72 | 5.53 | 5.66 | 83881 | 471532 | 0.01 | 0.18% |
| 2009-09-28 | 5.79 | 5.79 | 5.62 | 5.65 | 51471 | 294585 | -0.11 | -1.91% |
| 2009-09-25 | 5.77 | 5.79 | 5.70 | 5.76 | 54062 | 310506 | 0.00 | 0.00% |
| 2009-09-24 | 5.76 | 5.82 | 5.68 | 5.76 | 85797 | 492665 | -0.02 | -0.35% |
| 2009-09-23 | 5.86 | 5.93 | 5.76 | 5.78 | 91644 | 534355 | -0.11 | -1.87% |
| 2009-09-22 | 6.02 | 6.06 | 5.88 | 5.89 | 110047 | 657356 | -0.13 | -2.16% |
| 2009-09-21 | 5.95 | 6.03 | 5.88 | 6.02 | 103856 | 618136 | 0.01 | 0.17% |
| 2009-09-18 | 6.20 | 6.22 | 5.96 | 6.01 | 174012 | 1061702 | -0.20 | -3.22% |
| 2009-09-17 | 6.00 | 6.22 | 5.99 | 6.21 | 277929 | 1710750 | 0.24 | 4.02% |
| 2009-09-16 | 6.03 | 6.03 | 5.91 | 5.97 | 132303 | 789335 | -0.07 | -1.16% |
| 2009-09-15 | 6.05 | 6.06 | 5.98 | 6.04 | 129484 | 780684 | -0.01 | -0.17% |
| 2009-09-14 | 6.01 | 6.05 | 5.97 | 6.05 | 140189 | 843713 | 0.06 | 1.00% |
| 2009-09-11 | 5.85 | 6.03 | 5.85 | 5.99 | 147169 | 878004 | 0.12 | 2.04% |
| 2009-09-10 | 5.93 | 5.93 | 5.85 | 5.87 | 90809 | 535170 | -0.07 | -1.18% |
| 2009-09-09 | 5.95 | 5.97 | 5.86 | 5.94 | 106514 | 628686 | 0.01 | 0.17% |
| 2009-09-08 | 5.87 | 5.94 | 5.82 | 5.93 | 101682 | 598025 | 0.03 | 0.51% |
| 2009-09-07 | 5.92 | 5.96 | 5.86 | 5.90 | 113585 | 671751 | 0.00 | 0.00% |
| 2009-09-04 | 5.87 | 5.94 | 5.81 | 5.90 | 112804 | 664122 | 0.03 | 0.51% |
| 2009-09-03 | 5.68 | 5.88 | 5.68 | 5.87 | 155924 | 904107 | 0.18 | 3.16% |
| 2009-09-02 | 5.68 | 5.73 | 5.61 | 5.69 | 76728 | 434740 | -0.01 | -0.17% |
| 2009-09-01 | 5.69 | 5.79 | 5.65 | 5.70 | 83661 | 478468 | 0.02 | 0.35% |
| 2009-08-31 | 5.94 | 5.94 | 5.64 | 5.68 | 124170 | 715638 | -0.30 | -5.02% |
| 2009-08-28 | 6.08 | 6.11 | 5.94 | 5.98 | 103839 | 623405 | -0.12 | -1.97% |
| 2009-08-27 | 6.03 | 6.12 | 5.96 | 6.10 | 153697 | 929043 | 0.07 | 1.16% |
| 2009-08-26 | 5.91 | 6.07 | 5.82 | 6.03 | 123376 | 740482 | 0.13 | 2.20% |
| 2009-08-25 | 6.01 | 6.02 | 5.75 | 5.90 | 127440 | 748159 | -0.13 | -2.16% |
| 2009-08-24 | 6.02 | 6.05 | 5.96 | 6.03 | 112315 | 674976 | 0.02 | 0.33% |
| 2009-08-21 | 5.94 | 6.04 | 5.85 | 6.01 | 150164 | 896441 | 0.06 | 1.01% |
| 2009-08-20 | 5.83 | 5.97 | 5.80 | 5.95 | 109772 | 646292 | 0.15 | 2.59% |
| 2009-08-19 | 6.07 | 6.08 | 5.74 | 5.80 | 126999 | 751834 | -0.26 | -4.29% |
| 2009-08-18 | 6.00 | 6.09 | 5.96 | 6.06 | 101354 | 611158 | 0.08 | 1.34% |
| 2009-08-17 | 6.17 | 6.26 | 5.95 | 5.98 | 167110 | 1020315 | -0.26 | -4.17% |
| 2009-08-14 | 6.56 | 6.58 | 6.23 | 6.24 | 155591 | 989352 | -0.31 | -4.73% |
| 2009-08-13 | 6.56 | 6.63 | 6.47 | 6.55 | 113461 | 742018 | 0.01 | 0.15% |
| 2009-08-12 | 6.82 | 6.85 | 6.51 | 6.54 | 165773 | 1106756 | -0.32 | -4.67% |
| 2009-08-11 | 6.82 | 6.93 | 6.75 | 6.86 | 120503 | 824160 | 0.06 | 0.88% |
| 2009-08-10 | 6.89 | 6.91 | 6.71 | 6.80 | 169477 | 1153108 | -0.04 | -0.58% |
| 2009-08-07 | 6.87 | 7.08 | 6.80 | 6.84 | 328603 | 2278375 | -0.04 | -0.58% |
| 2009-08-06 | 7.03 | 7.03 | 6.76 | 6.88 | 211746 | 1455703 | -0.18 | -2.55% |
| 2009-08-05 | 7.01 | 7.15 | 6.92 | 7.06 | 354951 | 2503314 | 0.07 | 1.00% |
| 2009-08-04 | 6.98 | 7.02 | 6.81 | 6.99 | 288447 | 1994200 | 0.00 | 0.00% |
| 2009-08-03 | 6.91 | 7.02 | 6.83 | 6.99 | 259767 | 1797953 | 0.10 | 1.45% |
| 2009-07-31 | 6.76 | 6.93 | 6.72 | 6.89 | 216751 | 1475904 | 0.16 | 2.38% |
| 2009-07-30 | 6.75 | 6.82 | 6.55 | 6.73 | 204124 | 1364044 | 0.04 | 0.60% |
| N 2009-07-29 | 7.17 | 7.18 | 6.51 | 6.69 | 364009 | 2516862 | -0.46 | -6.43% |
| N 2009-07-28 | 7.09 | 7.17 | 6.99 | 7.15 | 436175 | 3102308 | 0.07 | 0.99% |
| N 2009-07-27 | 7.03 | 7.15 | 6.93 | 7.08 | 493054 | 3475541 | 0.12 | 1.72% |
| N 2009-07-24 | 7.03 | 7.07 | 6.85 | 6.96 | 246409 | 1718570 | -0.05 | -0.71% |
| N 2009-07-23 | 7.06 | 7.08 | 6.95 | 7.01 | 148857 | 1039557 | -0.01 | -0.14% |
| N 2009-07-22 | 6.91 | 7.04 | 6.91 | 7.02 | 187204 | 1306814 | 0.06 | 0.86% |
| 2009-07-21 | 7.22 | 7.24 | 6.94 | 6.96 | 399403 | 2833570 | -0.22 | -3.06% |
| 2009-07-20 | 7.00 | 7.20 | 6.96 | 7.18 | 309502 | 2202832 | 0.21 | 3.01% |
| 2009-07-17 | 6.93 | 7.00 | 6.82 | 6.97 | 179883 | 1243002 | 0.00 | 0.00% |
| 2009-07-16 | 7.10 | 7.11 | 6.93 | 6.97 | 218785 | 1537915 | -0.09 | -1.27% |
| 2009-07-15 | 7.07 | 7.10 | 7.00 | 7.06 | 280714 | 1978635 | -0.01 | -0.14% |
| 2009-07-14 | 7.00 | 7.07 | 6.94 | 7.07 | 189722 | 1330526 | 0.10 | 1.44% |
| 2009-07-13 | 7.00 | 7.14 | 6.91 | 6.97 | 203015 | 1426495 | -0.08 | -1.14% |
| 2009-07-10 | 6.96 | 7.15 | 6.93 | 7.05 | 299043 | 2117959 | 0.13 | 1.88% |
| 2009-07-09 | 6.79 | 6.94 | 6.75 | 6.92 | 268586 | 1846990 | 0.13 | 1.92% |
| 2009-07-08 | 6.69 | 6.84 | 6.65 | 6.79 | 203270 | 1370969 | 0.08 | 1.19% |
| 2009-07-07 | 6.78 | 6.80 | 6.70 | 6.71 | 190972 | 1286279 | -0.09 | -1.32% |
| 2009-07-06 | 6.80 | 6.88 | 6.72 | 6.80 | 278132 | 1888702 | 0.12 | 1.80% |
| 2009-07-03 | 6.70 | 6.72 | 6.62 | 6.68 | 152686 | 1017580 | -0.04 | -0.59% |
| 2009-07-02 | 6.75 | 6.76 | 6.66 | 6.72 | 166599 | 1116518 | 0.02 | 0.30% |
| 2009-07-01 | 6.68 | 6.78 | 6.65 | 6.70 | 140370 | 941775 | 0.00 | 0.00% |
| 2009-06-30 | 6.80 | 6.80 | 6.66 | 6.70 | 176897 | 1187766 | -0.08 | -1.18% |
| 2009-06-29 | 6.60 | 6.82 | 6.57 | 6.78 | 392083 | 2640216 | 0.19 | 2.88% |
| 2009-06-26 | 6.57 | 6.60 | 6.50 | 6.59 | 123418 | 808744 | 0.05 | 0.77% |
| 2009-06-25 | 6.66 | 6.68 | 6.53 | 6.54 | 136119 | 896454 | -0.10 | -1.51% |
| 2009-06-24 | 6.57 | 6.66 | 6.57 | 6.64 | 158704 | 1051472 | 0.05 | 0.76% |
| 2009-06-23 | 6.50 | 6.70 | 6.47 | 6.59 | 194459 | 1281045 | 0.02 | 0.30% |
| 2009-06-22 | 6.74 | 6.75 | 6.54 | 6.57 | 249557 | 1656433 | -0.13 | -1.94% |
| 2009-06-19 | 6.50 | 6.76 | 6.43 | 6.70 | 455922 | 3026222 | 0.20 | 3.08% |
| 2009-06-18 | 6.44 | 6.53 | 6.41 | 6.50 | 176050 | 1138137 | 0.07 | 1.09% |
| 2009-06-17 | 6.35 | 6.45 | 6.31 | 6.43 | 104555 | 669229 | 0.04 | 0.63% |
| 2009-06-16 | 6.35 | 6.42 | 6.28 | 6.39 | 117145 | 742909 | 0.02 | 0.31% |
| 2009-06-15 | 6.29 | 6.38 | 6.26 | 6.37 | 83919 | 530151 | 0.08 | 1.27% |
| 2009-06-12 | 6.46 | 6.49 | 6.25 | 6.29 | 173755 | 1106168 | -0.20 | -3.08% |
| 2009-06-11 | 6.61 | 6.65 | 6.48 | 6.49 | 184800 | 1211588 | -0.14 | -2.11% |
| 2009-06-10 | 6.52 | 6.66 | 6.51 | 6.63 | 274486 | 1809551 | 0.13 | 2.00% |
| 2009-06-09 | 6.48 | 6.51 | 6.38 | 6.50 | 153177 | 984627 | 0.02 | 0.31% |
| 2009-06-08 | 6.54 | 6.60 | 6.45 | 6.48 | 178519 | 1160164 | -0.06 | -0.92% |
| 2009-06-05 | 6.50 | 6.67 | 6.50 | 6.54 | 474661 | 3126312 | 0.18 | 2.83% |
| 2009-06-04 | 6.38 | 6.39 | 6.19 | 6.36 | 204082 | 1284347 | -0.04 | -0.62% |
| 2009-06-03 | 6.32 | 6.41 | 6.26 | 6.40 | 178904 | 1132935 | 0.09 | 1.43% |
| 2009-06-02 | 6.35 | 6.38 | 6.29 | 6.31 | 143862 | 908281 | -0.03 | -0.47% |
| 2009-06-01 | 6.28 | 6.35 | 6.25 | 6.34 | 165961 | 1046716 | 0.10 | 1.60% |
| 2009-05-27 | 6.25 | 6.27 | 6.18 | 6.24 | 99914 | 622123 | 0.03 | 0.48% |
