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 | 6.70 | 6.90 | 6.50 | 6.59 | 76201 | 510728 | -0.30 | -4.35% |
| 2009-11-26 | 7.21 | 7.32 | 6.83 | 6.89 | 119269 | 843917 | -0.33 | -4.57% |
| 2009-11-25 | 6.84 | 7.25 | 6.80 | 7.22 | 115199 | 805341 | 0.33 | 4.79% |
| 2009-11-24 | 7.28 | 7.45 | 6.86 | 6.89 | 198348 | 1435667 | -0.39 | -5.36% |
| 2009-11-23 | 7.29 | 7.34 | 7.20 | 7.28 | 113177 | 820932 | 0.03 | 0.41% |
| 2009-11-20 | 7.35 | 7.35 | 7.21 | 7.25 | 104285 | 757852 | -0.12 | -1.63% |
| 2009-11-19 | 7.35 | 7.42 | 7.22 | 7.37 | 138714 | 1013455 | 0.04 | 0.55% |
| 2009-11-18 | 7.14 | 7.60 | 7.13 | 7.33 | 214323 | 1585616 | 0.19 | 2.66% |
| 2009-11-17 | 7.27 | 7.28 | 7.03 | 7.14 | 166545 | 1187142 | -0.08 | -1.11% |
| 2009-11-16 | 7.05 | 7.40 | 6.91 | 7.22 | 313688 | 2249466 | 0.32 | 4.64% |
| 2009-11-13 | 6.76 | 6.98 | 6.65 | 6.90 | 168780 | 1146984 | 0.07 | 1.02% |
| 2009-11-12 | 6.55 | 6.94 | 6.53 | 6.83 | 273643 | 1859660 | 0.27 | 4.12% |
| 2009-11-11 | 6.48 | 6.57 | 6.39 | 6.56 | 77762 | 502999 | 0.04 | 0.61% |
| 2009-11-10 | 6.70 | 6.79 | 6.51 | 6.52 | 114270 | 755016 | -0.13 | -1.96% |
| 2009-11-09 | 6.50 | 6.78 | 6.07 | 6.65 | 134058 | 887779 | 0.12 | 1.84% |
| 2009-11-06 | 6.50 | 6.60 | 6.44 | 6.53 | 117712 | 766106 | 0.03 | 0.46% |
| 2009-11-05 | 6.35 | 6.55 | 6.33 | 6.50 | 134742 | 868013 | 0.15 | 2.36% |
| 2009-11-04 | 6.31 | 6.42 | 6.26 | 6.35 | 85416 | 541693 | 0.00 | 0.00% |
| 2009-11-03 | 6.20 | 6.35 | 6.16 | 6.35 | 93691 | 588369 | 0.17 | 2.75% |
| 2009-11-02 | 5.89 | 6.24 | 5.82 | 6.18 | 61289 | 372230 | 0.09 | 1.48% |
| 2009-10-30 | 6.17 | 6.29 | 6.05 | 6.09 | 57568 | 353710 | 0.00 | 0.00% |
| 2009-10-29 | 6.10 | 6.15 | 6.05 | 6.09 | 43700 | 265955 | -0.13 | -2.09% |
| 2009-10-28 | 6.05 | 6.32 | 6.03 | 6.22 | 63153 | 391614 | 0.16 | 2.64% |
| 2009-10-27 | 6.32 | 6.32 | 6.04 | 6.06 | 87916 | 542355 | -0.33 | -5.16% |
| 2009-10-26 | 6.45 | 6.59 | 6.35 | 6.39 | 104605 | 672094 | -0.15 | -2.29% |
| 2009-10-23 | 6.30 | 6.85 | 6.26 | 6.54 | 243189 | 1587834 | 0.15 | 2.35% |
| 2009-10-22 | 6.02 | 6.44 | 6.02 | 6.39 | 161736 | 1009259 | 0.34 | 5.62% |
| 2009-10-21 | 6.12 | 6.13 | 6.02 | 6.05 | 57918 | 351804 | -0.09 | -1.47% |
| 2009-10-20 | 6.15 | 6.15 | 6.00 | 6.14 | 80356 | 488026 | 0.09 | 1.49% |
| 2009-10-19 | 5.90 | 6.05 | 5.90 | 6.05 | 56466 | 339446 | 0.11 | 1.85% |
| 2009-10-16 | 5.92 | 6.02 | 5.78 | 5.94 | 48843 | 289517 | 0.01 | 0.17% |
| 2009-10-15 | 5.96 | 6.05 | 5.90 | 5.93 | 45971 | 273744 | -0.01 | -0.17% |
| 2009-10-14 | 5.86 | 6.10 | 5.86 | 5.94 | 70662 | 421103 | 0.09 | 1.54% |
| 2009-10-13 | 5.70 | 5.94 | 5.66 | 5.85 | 47697 | 279634 | 0.12 | 2.09% |
| 2009-10-12 | 5.80 | 5.85 | 5.67 | 5.73 | 41176 | 237109 | -0.11 | -1.88% |
| 2009-10-09 | 5.54 | 5.86 | 5.51 | 5.84 | 47761 | 272152 | 0.41 | 7.55% |
| 2009-09-30 | 5.47 | 5.57 | 5.41 | 5.43 | 29665 | 162736 | 0.03 | 0.56% |
| 2009-09-29 | 5.56 | 5.58 | 5.30 | 5.40 | 35296 | 191755 | -0.16 | -2.88% |
| 2009-09-28 | 5.84 | 5.93 | 5.49 | 5.56 | 54733 | 312315 | -0.28 | -4.79% |
| 2009-09-25 | 6.17 | 6.17 | 5.83 | 5.84 | 71848 | 428233 | -0.38 | -6.11% |
| 2009-09-24 | 6.23 | 6.38 | 6.06 | 6.22 | 118774 | 742949 | 0.04 | 0.65% |
| 2009-09-23 | 6.33 | 6.37 | 6.05 | 6.18 | 57267 | 354028 | -0.15 | -2.37% |
| 2009-09-22 | 6.34 | 6.51 | 6.26 | 6.33 | 133076 | 852619 | -0.08 | -1.25% |
| 2009-09-21 | 6.05 | 6.44 | 5.86 | 6.41 | 74172 | 452340 | 0.25 | 4.06% |
| 2009-09-18 | 6.42 | 6.49 | 6.10 | 6.16 | 97020 | 614915 | -0.23 | -3.60% |
| 2009-09-17 | 6.22 | 6.42 | 6.22 | 6.39 | 101996 | 648621 | 0.12 | 1.91% |
| 2009-09-16 | 6.39 | 6.39 | 6.19 | 6.27 | 84408 | 528901 | -0.13 | -2.03% |
| 2009-09-15 | 6.28 | 6.45 | 6.26 | 6.40 | 133601 | 853421 | 0.12 | 1.91% |
| 2009-09-14 | 6.20 | 6.32 | 6.15 | 6.28 | 104766 | 653528 | 0.02 | 0.32% |
| 2009-09-11 | 6.20 | 6.45 | 6.20 | 6.26 | 131549 | 832025 | 0.06 | 0.97% |
| 2009-09-10 | 6.15 | 6.35 | 6.08 | 6.20 | 116753 | 724921 | -0.15 | -2.36% |
| 2009-09-09 | 6.50 | 6.59 | 6.16 | 6.35 | 317161 | 2027183 | -0.01 | -0.16% |
| 2009-09-08 | 5.77 | 6.36 | 5.60 | 6.36 | 219488 | 1339746 | 0.58 | 10.04% |
| 2009-09-07 | 5.70 | 5.97 | 5.69 | 5.78 | 102135 | 594331 | 0.08 | 1.40% |
| 2009-09-04 | 5.70 | 5.75 | 5.58 | 5.70 | 76123 | 432054 | 0.01 | 0.18% |
| 2009-09-03 | 5.42 | 5.72 | 5.34 | 5.69 | 94514 | 529199 | 0.19 | 3.46% |
| 2009-09-02 | 5.35 | 5.75 | 5.35 | 5.50 | 73030 | 403998 | 0.20 | 3.77% |
| 2009-09-01 | 5.21 | 5.40 | 5.20 | 5.30 | 32742 | 173946 | 0.01 | 0.19% |
| 2009-08-31 | 5.75 | 5.75 | 5.25 | 5.29 | 67527 | 365608 | -0.52 | -8.95% |
| 2009-08-28 | 5.99 | 5.99 | 5.50 | 5.81 | 59330 | 342081 | -0.19 | -3.17% |
| 2009-08-27 | 5.81 | 6.10 | 5.72 | 6.00 | 85738 | 512236 | 0.19 | 3.27% |
| 2009-08-26 | 5.54 | 5.88 | 5.48 | 5.81 | 73387 | 421534 | 0.23 | 4.12% |
| 2009-08-25 | 5.71 | 5.71 | 5.43 | 5.58 | 68742 | 381004 | -0.21 | -3.63% |
| 2009-08-24 | 5.77 | 5.85 | 5.63 | 5.79 | 69912 | 402307 | 0.03 | 0.52% |
| N 2009-08-21 | 5.65 | 5.77 | 5.51 | 5.76 | 67150 | 381230 | 0.11 | 1.95% |
| 2009-08-20 | 5.30 | 5.67 | 5.26 | 5.65 | 67163 | 369959 | 0.35 | 6.60% |
| 2009-08-19 | 5.85 | 5.85 | 5.25 | 5.30 | 53590 | 298292 | -0.49 | -8.46% |
| 2009-08-18 | 5.59 | 5.83 | 5.50 | 5.79 | 54284 | 310536 | 0.12 | 2.12% |
| 2009-08-17 | 6.21 | 6.21 | 5.65 | 5.67 | 89464 | 520850 | -0.61 | -9.71% |
| 2009-08-14 | 6.72 | 6.76 | 6.25 | 6.28 | 56960 | 367664 | -0.43 | -6.41% |
| 2009-08-13 | 6.66 | 6.79 | 6.53 | 6.71 | 46107 | 307611 | 0.04 | 0.60% |
| 2009-08-12 | 7.12 | 7.13 | 6.59 | 6.67 | 61477 | 419620 | -0.43 | -6.06% |
| 2009-08-11 | 7.13 | 7.16 | 7.00 | 7.10 | 41307 | 292529 | 0.01 | 0.14% |
| 2009-08-10 | 7.04 | 7.24 | 6.88 | 7.09 | 55837 | 393858 | 0.04 | 0.57% |
| N 2009-08-07 | 7.22 | 7.44 | 7.02 | 7.05 | 90772 | 654517 | -0.26 | -3.56% |
| 2009-08-06 | 7.55 | 7.55 | 7.25 | 7.31 | 134040 | 985140 | -0.36 | -4.69% |
| 2009-08-05 | 7.75 | 7.95 | 7.40 | 7.67 | 305913 | 2364295 | 0.04 | 0.52% |
| 2009-08-04 | 7.35 | 7.66 | 7.26 | 7.63 | 213796 | 1605515 | 0.28 | 3.81% |
| 2009-08-03 | 7.08 | 7.48 | 7.08 | 7.35 | 129963 | 950052 | 0.22 | 3.09% |
| 2009-07-31 | 6.90 | 7.15 | 6.80 | 7.13 | 103183 | 723288 | 0.29 | 4.24% |
| 2009-07-30 | 6.87 | 7.05 | 6.56 | 6.84 | 108442 | 734244 | -0.02 | -0.29% |
| 2009-07-29 | 7.53 | 7.53 | 6.80 | 6.86 | 158816 | 1140940 | -0.69 | -9.14% |
| 2009-07-28 | 7.46 | 7.55 | 7.34 | 7.55 | 127242 | 948435 | 0.08 | 1.07% |
| 2009-07-27 | 7.45 | 7.53 | 7.30 | 7.47 | 152567 | 1129623 | 0.00 | 0.00% |
| 2009-07-24 | 7.40 | 7.69 | 7.35 | 7.47 | 214340 | 1613469 | 0.08 | 1.08% |
| 2009-07-23 | 7.52 | 7.54 | 7.21 | 7.39 | 174579 | 1284829 | -0.15 | -1.99% |
| 2009-07-22 | 7.32 | 7.83 | 7.29 | 7.54 | 240897 | 1836263 | 0.13 | 1.75% |
| 2009-07-21 | 7.88 | 7.88 | 7.33 | 7.41 | 266490 | 2017315 | -0.57 | -7.14% |
| 2009-07-20 | 7.44 | 8.08 | 7.22 | 7.98 | 404639 | 3070797 | 0.56 | 7.55% |
| 2009-07-17 | 7.34 | 7.67 | 7.30 | 7.42 | 285374 | 2134589 | 0.05 | 0.68% |
| 2009-07-16 | 7.22 | 7.45 | 7.17 | 7.37 | 286613 | 2099576 | 0.19 | 2.65% |
| 2009-07-15 | 7.18 | 7.27 | 7.06 | 7.18 | 209916 | 1502639 | -0.04 | -0.55% |
| 2009-07-14 | 6.97 | 7.30 | 6.90 | 7.22 | 320615 | 2290156 | 0.26 | 3.74% |
| 2009-07-13 | 6.80 | 7.04 | 6.78 | 6.96 | 193460 | 1341940 | 0.12 | 1.75% |
| 2009-07-10 | 6.77 | 6.97 | 6.75 | 6.84 | 157273 | 1079752 | 0.08 | 1.18% |
| 2009-07-09 | 6.68 | 6.77 | 6.65 | 6.76 | 95510 | 641913 | 0.04 | 0.59% |
| 2009-07-08 | 6.65 | 6.74 | 6.60 | 6.72 | 78172 | 521418 | 0.02 | 0.30% |
| N 2009-07-07 | 6.83 | 6.85 | 6.68 | 6.70 | 173522 | 1172262 | -0.30 | -4.29% |
| N 2009-07-06 | 6.88 | 7.11 | 6.80 | 7.00 | 241860 | 1679451 | 0.11 | 1.60% |
| 2009-07-03 | 6.66 | 6.90 | 6.60 | 6.89 | 173206 | 1173855 | 0.19 | 2.84% |
| 2009-07-02 | 6.62 | 6.76 | 6.57 | 6.70 | 109582 | 730545 | 0.09 | 1.36% |
| 2009-07-01 | 6.60 | 6.65 | 6.55 | 6.61 | 82230 | 542056 | -0.04 | -0.60% |
| 2009-06-30 | 6.69 | 6.83 | 6.63 | 6.65 | 135618 | 914456 | 0.01 | 0.15% |
| 2009-06-29 | 6.61 | 6.67 | 6.52 | 6.64 | 81736 | 538615 | 0.04 | 0.61% |
| 2009-06-26 | 6.65 | 6.71 | 6.58 | 6.60 | 59707 | 395637 | 0.01 | 0.15% |
| 2009-06-25 | 6.76 | 6.81 | 6.57 | 6.59 | 99572 | 663265 | -0.18 | -2.66% |
| 2009-06-24 | 6.70 | 6.80 | 6.66 | 6.77 | 116395 | 783297 | 0.09 | 1.35% |
| 2009-06-23 | 6.71 | 6.77 | 6.60 | 6.68 | 81826 | 546257 | -0.16 | -2.34% |
| 2009-06-22 | 6.69 | 6.84 | 6.64 | 6.84 | 79926 | 537685 | 0.15 | 2.24% |
| 2009-06-19 | 6.72 | 6.75 | 6.62 | 6.69 | 81896 | 547059 | -0.10 | -1.47% |
| 2009-06-18 | 6.68 | 6.98 | 6.64 | 6.79 | 122221 | 834226 | 0.11 | 1.65% |
| N 2009-06-17 | 6.62 | 6.69 | 6.41 | 6.68 | 80381 | 528450 | 0.08 | 1.21% |
| N 2009-06-16 | 6.69 | 6.75 | 6.57 | 6.60 | 91298 | 607655 | -0.19 | -2.80% |
| 2009-06-15 | 6.73 | 6.85 | 6.67 | 6.79 | 74780 | 504431 | 0.08 | 1.19% |
| 2009-06-12 | 6.87 | 7.03 | 6.60 | 6.71 | 135692 | 927979 | -0.18 | -2.61% |
| 2009-06-11 | 7.03 | 7.09 | 6.85 | 6.89 | 196390 | 1363084 | -0.29 | -4.04% |
| 2009-06-10 | 7.36 | 7.36 | 7.00 | 7.18 | 354489 | 2546731 | -0.30 | -4.01% |
| 2009-06-09 | 7.46 | 7.48 | 7.15 | 7.48 | 608993 | 4481656 | 0.68 | 10.00% |
| 2009-06-08 | 6.62 | 6.85 | 6.50 | 6.80 | 126746 | 844514 | 0.19 | 2.87% |
| 2009-06-05 | 6.56 | 6.70 | 6.51 | 6.61 | 133406 | 884435 | 0.04 | 0.61% |
| 2009-06-04 | 6.47 | 6.64 | 6.42 | 6.57 | 91263 | 595456 | 0.09 | 1.39% |
| 2009-06-03 | 6.54 | 6.60 | 6.44 | 6.48 | 84485 | 547819 | -0.08 | -1.22% |
| 2009-06-02 | 6.72 | 6.80 | 6.51 | 6.56 | 119389 | 790530 | 0.05 | 0.77% |
