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 | 6.53 | 6.70 | 6.39 | 6.61 | 96460 | 631008 | 0.03 | 0.46% |
| 2009-11-26 | 6.92 | 6.99 | 6.50 | 6.58 | 132231 | 890092 | -0.35 | -5.05% |
| 2009-11-25 | 6.70 | 6.97 | 6.64 | 6.93 | 115581 | 788533 | 0.17 | 2.52% |
| 2009-11-24 | 7.38 | 7.44 | 6.71 | 6.76 | 207926 | 1481957 | -0.59 | -8.03% |
| 2009-11-23 | 7.19 | 7.40 | 7.04 | 7.35 | 170328 | 1234549 | 0.19 | 2.65% |
| 2009-11-20 | 7.29 | 7.37 | 7.14 | 7.16 | 231081 | 1670766 | -0.12 | -1.65% |
| 2009-11-19 | 7.14 | 7.32 | 7.05 | 7.28 | 187817 | 1352130 | 0.24 | 3.41% |
| 2009-11-18 | 7.05 | 7.11 | 6.94 | 7.04 | 134135 | 941082 | -0.04 | -0.56% |
| 2009-11-17 | 6.92 | 7.36 | 6.45 | 7.08 | 206629 | 1476800 | 0.16 | 2.31% |
| 2009-11-16 | 6.83 | 7.00 | 6.83 | 6.92 | 133982 | 926118 | 0.05 | 0.73% |
| 2009-11-13 | 6.73 | 6.90 | 6.60 | 6.87 | 132452 | 898755 | 0.07 | 1.03% |
| 2009-11-12 | 6.79 | 6.98 | 6.72 | 6.80 | 174153 | 1188879 | -0.03 | -0.44% |
| 2009-11-11 | 6.50 | 6.87 | 6.42 | 6.83 | 166835 | 1113421 | 0.30 | 4.59% |
| 2009-11-10 | 6.70 | 6.73 | 6.51 | 6.53 | 96068 | 633146 | -0.16 | -2.39% |
| 2009-11-09 | 6.53 | 6.76 | 6.40 | 6.69 | 135722 | 901710 | 0.18 | 2.77% |
| 2009-11-06 | 6.51 | 6.60 | 6.42 | 6.51 | 103857 | 678138 | 0.02 | 0.31% |
| 2009-11-05 | 6.43 | 6.53 | 6.34 | 6.49 | 97345 | 626618 | 0.01 | 0.15% |
| 2009-11-04 | 6.25 | 6.52 | 6.25 | 6.48 | 140355 | 900907 | 0.22 | 3.51% |
| 2009-11-03 | 6.11 | 6.29 | 6.08 | 6.26 | 78697 | 489369 | 0.15 | 2.46% |
| 2009-11-02 | 5.90 | 6.12 | 5.80 | 6.11 | 65771 | 393426 | 0.13 | 2.17% |
| 2009-10-30 | 5.97 | 6.12 | 5.95 | 5.98 | 50396 | 304584 | 0.06 | 1.01% |
| 2009-10-29 | 6.07 | 6.13 | 5.88 | 5.92 | 63736 | 383228 | -0.29 | -4.67% |
| 2009-10-28 | 6.20 | 6.28 | 6.02 | 6.21 | 75296 | 462523 | -0.06 | -0.96% |
| 2009-10-27 | 6.45 | 6.50 | 6.24 | 6.27 | 84129 | 536344 | -0.28 | -4.28% |
| 2009-10-26 | 6.28 | 6.56 | 6.23 | 6.55 | 113260 | 724868 | 0.27 | 4.30% |
| 2009-10-23 | 6.26 | 6.40 | 6.22 | 6.28 | 76461 | 483019 | 0.04 | 0.64% |
| 2009-10-22 | 6.31 | 6.35 | 6.18 | 6.24 | 75557 | 472427 | -0.10 | -1.58% |
| 2009-10-21 | 6.49 | 6.49 | 6.33 | 6.34 | 82884 | 531055 | -0.20 | -3.06% |
| 2009-10-20 | 6.31 | 6.58 | 6.23 | 6.54 | 134273 | 866896 | 0.22 | 3.48% |
| 2009-10-19 | 6.22 | 6.35 | 6.11 | 6.32 | 79862 | 500500 | 0.08 | 1.28% |
| 2009-10-16 | 6.17 | 6.34 | 6.01 | 6.24 | 68033 | 419106 | 0.02 | 0.32% |
| 2009-10-15 | 6.18 | 6.26 | 6.10 | 6.22 | 68637 | 424820 | 0.05 | 0.81% |
| 2009-10-14 | 6.13 | 6.30 | 6.06 | 6.17 | 75490 | 466728 | 0.04 | 0.65% |
| 2009-10-13 | 5.98 | 6.13 | 5.96 | 6.13 | 51413 | 311428 | 0.07 | 1.16% |
| 2009-10-12 | 5.99 | 6.18 | 5.90 | 6.06 | 74856 | 454577 | 0.07 | 1.17% |
| 2009-10-09 | 5.72 | 6.04 | 5.68 | 5.99 | 68364 | 403246 | 0.34 | 6.02% |
| 2009-09-30 | 5.75 | 5.84 | 5.60 | 5.65 | 57574 | 330075 | -0.01 | -0.18% |
| 2009-09-29 | 5.83 | 5.86 | 5.47 | 5.66 | 59097 | 333814 | -0.13 | -2.25% |
| 2009-09-28 | 6.19 | 6.27 | 5.72 | 5.79 | 99558 | 596095 | -0.38 | -6.16% |
| N 2009-09-25 | 6.65 | 6.65 | 6.12 | 6.17 | 118421 | 743133 | -0.46 | -6.94% |
| N 2009-09-24 | 6.50 | 6.79 | 6.42 | 6.63 | 167167 | 1110217 | 0.19 | 2.95% |
| 2009-09-23 | 6.56 | 6.76 | 6.36 | 6.44 | 132507 | 863342 | -0.14 | -2.13% |
| 2009-09-22 | 6.80 | 6.88 | 6.56 | 6.58 | 133952 | 900195 | -0.36 | -5.19% |
| 2009-09-21 | 6.80 | 7.04 | 6.60 | 6.94 | 203100 | 1380196 | -0.07 | -1.00% |
| N 2009-09-18 | 7.70 | 7.79 | 7.01 | 7.01 | 349019 | 2545515 | -0.78 | -10.01% |
| N 2009-09-17 | 7.48 | 7.79 | 7.25 | 7.79 | 411102 | 3087710 | 0.71 | 10.03% |
| 2009-09-16 | 6.44 | 7.08 | 6.36 | 7.08 | 311119 | 2163270 | 0.64 | 9.94% |
| 2009-09-15 | 6.18 | 6.68 | 6.14 | 6.44 | 135530 | 867504 | 0.23 | 3.70% |
| 2009-09-14 | 6.13 | 6.25 | 6.04 | 6.21 | 68987 | 425683 | 0.14 | 2.31% |
| 2009-09-11 | 6.02 | 6.17 | 6.01 | 6.07 | 63045 | 384624 | 0.00 | 0.00% |
| 2009-09-10 | 5.92 | 6.26 | 5.86 | 6.07 | 83398 | 505139 | 0.09 | 1.50% |
| 2009-09-09 | 6.09 | 6.10 | 5.85 | 5.98 | 51416 | 306816 | -0.08 | -1.32% |
| 2009-09-08 | 6.00 | 6.10 | 5.84 | 6.06 | 55797 | 333673 | 0.01 | 0.17% |
| 2009-09-07 | 5.93 | 6.11 | 5.88 | 6.05 | 59620 | 358382 | 0.09 | 1.51% |
| 2009-09-04 | 5.94 | 6.09 | 5.80 | 5.96 | 73283 | 436019 | -0.01 | -0.17% |
| 2009-09-03 | 5.76 | 6.00 | 5.68 | 5.97 | 64421 | 378069 | 0.19 | 3.29% |
| 2009-09-02 | 5.58 | 5.83 | 5.48 | 5.78 | 52457 | 296909 | 0.11 | 1.94% |
| N 2009-09-01 | 5.38 | 5.77 | 5.33 | 5.67 | 58529 | 329205 | 0.18 | 3.28% |
| N 2009-08-31 | 6.00 | 6.00 | 5.49 | 5.49 | 72422 | 406341 | -0.61 | -10.00% |
| 2009-08-28 | 6.27 | 6.39 | 6.03 | 6.10 | 80297 | 494241 | -0.27 | -4.24% |
| 2009-08-27 | 6.30 | 6.61 | 6.20 | 6.37 | 239994 | 1545542 | 0.36 | 5.99% |
| 2009-08-26 | 5.40 | 6.01 | 5.40 | 6.01 | 56334 | 329473 | 0.55 | 10.07% |
| 2009-08-25 | 5.68 | 5.70 | 5.30 | 5.46 | 67672 | 368682 | -0.25 | -4.38% |
| 2009-08-24 | 5.60 | 5.78 | 5.58 | 5.71 | 59966 | 341575 | 0.04 | 0.70% |
| N 2009-08-21 | 5.40 | 5.78 | 5.33 | 5.67 | 77865 | 432559 | 0.20 | 3.66% |
| N 2009-08-20 | 5.23 | 5.50 | 5.19 | 5.47 | 53432 | 285588 | 0.22 | 4.19% |
| N 2009-08-19 | 5.79 | 5.83 | 5.21 | 5.25 | 70481 | 386139 | -0.54 | -9.33% |
| N 2009-08-18 | 5.59 | 5.82 | 5.55 | 5.79 | 42397 | 241796 | 0.12 | 2.12% |
| 2009-08-17 | 6.25 | 6.27 | 5.65 | 5.67 | 62498 | 373668 | -0.61 | -9.71% |
| 2009-08-14 | 6.74 | 6.81 | 6.26 | 6.28 | 59510 | 386510 | -0.49 | -7.24% |
| 2009-08-13 | 6.72 | 6.90 | 6.60 | 6.77 | 50893 | 343376 | 0.02 | 0.30% |
| 2009-08-12 | 7.09 | 7.20 | 6.75 | 6.75 | 58788 | 411446 | -0.34 | -4.79% |
| 2009-08-11 | 7.00 | 7.10 | 6.94 | 7.09 | 39472 | 278078 | 0.09 | 1.29% |
| 2009-08-10 | 7.04 | 7.18 | 6.84 | 7.00 | 62463 | 437444 | -0.04 | -0.57% |
| 2009-08-07 | 7.26 | 7.45 | 6.98 | 7.04 | 70265 | 507043 | -0.22 | -3.03% |
| N 2009-08-06 | 7.55 | 7.55 | 7.15 | 7.26 | 82600 | 604589 | -0.29 | -3.84% |
| N 2009-08-05 | 7.70 | 7.83 | 7.43 | 7.55 | 108183 | 823121 | -0.18 | -2.33% |
| 2009-08-04 | 7.50 | 7.87 | 7.31 | 7.73 | 167234 | 1264714 | 0.11 | 1.44% |
| 2009-08-03 | 8.31 | 8.31 | 7.59 | 7.62 | 235496 | 1844208 | 0.07 | 0.93% |
| N 2009-07-28 | 7.51 | 7.69 | 7.29 | 7.55 | 174729 | 1304751 | 0.09 | 1.21% |
| 2009-07-27 | 7.23 | 7.55 | 7.11 | 7.46 | 210053 | 1554086 | 0.22 | 3.04% |
| 2009-07-24 | 7.15 | 7.33 | 6.78 | 7.24 | 178950 | 1276981 | 0.09 | 1.26% |
| 2009-07-23 | 7.17 | 7.21 | 6.99 | 7.15 | 103338 | 730940 | -0.02 | -0.28% |
| 2009-07-22 | 7.20 | 7.35 | 7.06 | 7.17 | 153330 | 1104151 | -0.04 | -0.56% |
| 2009-07-21 | 7.04 | 7.38 | 6.94 | 7.21 | 208160 | 1486346 | 0.12 | 1.69% |
| 2009-07-20 | 7.08 | 7.16 | 6.91 | 7.09 | 161220 | 1137051 | 0.09 | 1.29% |
| 2009-07-17 | 6.80 | 7.10 | 6.67 | 7.00 | 177867 | 1221393 | 0.22 | 3.25% |
| 2009-07-16 | 6.85 | 7.06 | 6.76 | 6.78 | 190837 | 1321814 | -0.09 | -1.31% |
| 2009-07-15 | 6.78 | 6.94 | 6.67 | 6.87 | 178676 | 1217824 | 0.09 | 1.33% |
| 2009-07-14 | 6.72 | 6.83 | 6.61 | 6.78 | 124561 | 836645 | 0.11 | 1.65% |
| 2009-07-13 | 6.70 | 6.86 | 6.65 | 6.67 | 133708 | 902267 | -0.11 | -1.62% |
| 2009-07-10 | 6.62 | 6.89 | 6.57 | 6.78 | 186747 | 1257205 | 0.12 | 1.80% |
| 2009-07-09 | 6.60 | 6.73 | 6.51 | 6.66 | 126726 | 838212 | -0.01 | -0.15% |
| 2009-07-08 | 6.38 | 6.75 | 6.37 | 6.67 | 168787 | 1108929 | 0.29 | 4.54% |
| N 2009-07-07 | 6.32 | 6.48 | 6.32 | 6.38 | 76950 | 494610 | 0.02 | 0.31% |
| N 2009-07-06 | 6.45 | 6.45 | 6.25 | 6.36 | 73894 | 467238 | -0.07 | -1.09% |
| 2009-07-03 | 6.39 | 6.50 | 6.30 | 6.43 | 83446 | 532686 | 0.03 | 0.47% |
| 2009-07-02 | 6.45 | 6.45 | 6.33 | 6.40 | 65238 | 416179 | 0.01 | 0.16% |
| 2009-07-01 | 6.46 | 6.46 | 6.33 | 6.39 | 57084 | 364196 | -0.04 | -0.62% |
| 2009-06-30 | 6.64 | 6.64 | 6.32 | 6.43 | 81809 | 526969 | -0.17 | -2.58% |
| 2009-06-29 | 6.60 | 6.67 | 6.49 | 6.60 | 79305 | 521370 | 0.03 | 0.46% |
| 2009-06-26 | 6.66 | 6.72 | 6.56 | 6.57 | 92716 | 614563 | -0.18 | -2.67% |
| 2009-06-25 | 6.56 | 6.83 | 6.50 | 6.75 | 146483 | 974292 | 0.21 | 3.21% |
| N 2009-06-24 | 6.62 | 6.62 | 6.45 | 6.54 | 144397 | 944502 | -0.13 | -1.95% |
| N 2009-06-22 | 6.30 | 6.68 | 6.28 | 6.67 | 145835 | 941214 | 0.35 | 5.54% |
| 2009-06-19 | 6.38 | 6.44 | 6.25 | 6.32 | 83265 | 527656 | -0.10 | -1.56% |
| 2009-06-18 | 6.38 | 6.46 | 6.30 | 6.42 | 58708 | 373446 | 0.03 | 0.47% |
| 2009-06-17 | 6.34 | 6.39 | 6.24 | 6.39 | 64846 | 410595 | 0.11 | 1.75% |
| 2009-06-16 | 6.25 | 6.30 | 6.16 | 6.28 | 63019 | 391992 | -0.03 | -0.47% |
| 2009-06-15 | 6.21 | 6.33 | 6.15 | 6.31 | 56195 | 351434 | 0.05 | 0.80% |
| 2009-06-12 | 6.66 | 6.68 | 6.18 | 6.26 | 122051 | 784709 | -0.38 | -5.72% |
| 2009-06-11 | 6.62 | 6.75 | 6.45 | 6.64 | 196866 | 1302853 | 0.07 | 1.06% |
| 2009-06-10 | 6.38 | 6.65 | 6.35 | 6.57 | 150377 | 981588 | 0.22 | 3.46% |
| 2009-06-09 | 6.35 | 6.43 | 6.17 | 6.35 | 78098 | 491835 | 0.04 | 0.63% |
| 2009-06-08 | 6.33 | 6.49 | 6.24 | 6.31 | 75085 | 477107 | -0.10 | -1.56% |
| 2009-06-05 | 6.32 | 6.55 | 6.23 | 6.41 | 122224 | 783719 | 0.04 | 0.63% |
| 2009-06-04 | 6.38 | 6.53 | 6.22 | 6.37 | 101442 | 644277 | -0.08 | -1.24% |
| N 2009-06-03 | 6.55 | 6.58 | 6.41 | 6.45 | 142478 | 921315 | -0.19 | -2.86% |
| N 2009-06-02 | 6.52 | 6.71 | 6.42 | 6.64 | 349377 | 2292382 | 0.13 | 2.00% |
| 2009-06-01 | 5.93 | 6.51 | 5.93 | 6.51 | 268298 | 1717940 | 0.59 | 9.97% |
| 2009-05-27 | 5.95 | 6.03 | 5.86 | 5.92 | 31862 | 189008 | 0.00 | 0.00% |
