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 | 6.50 | 6.84 | 6.30 | 6.37 | 183341 | 1202191 | -0.46 | -6.74% |
| 2009-11-26 | 6.73 | 7.21 | 6.72 | 6.83 | 427295 | 2968252 | 0.19 | 2.86% |
| 2009-11-25 | 6.30 | 6.66 | 6.25 | 6.64 | 168641 | 1094900 | 0.31 | 4.90% |
| 2009-11-24 | 6.94 | 7.12 | 6.21 | 6.33 | 270693 | 1828364 | -0.53 | -7.73% |
| 2009-11-23 | 6.82 | 6.94 | 6.76 | 6.86 | 180065 | 1230625 | 0.02 | 0.29% |
| 2009-11-20 | 6.91 | 7.00 | 6.81 | 6.84 | 200985 | 1387892 | -0.18 | -2.56% |
| 2009-11-19 | 6.71 | 7.13 | 6.61 | 7.02 | 376589 | 2603303 | 0.23 | 3.39% |
| 2009-11-18 | 6.51 | 6.95 | 6.49 | 6.79 | 384260 | 2594567 | 0.25 | 3.82% |
| 2009-11-17 | 6.52 | 6.63 | 6.45 | 6.54 | 166137 | 1087431 | -0.04 | -0.61% |
| 2009-11-16 | 6.46 | 6.67 | 6.41 | 6.58 | 250638 | 1637077 | 0.13 | 2.02% |
| 2009-11-13 | 6.35 | 6.48 | 6.21 | 6.45 | 183229 | 1160511 | 0.00 | 0.00% |
| 2009-11-12 | 6.50 | 6.76 | 6.40 | 6.45 | 233745 | 1524883 | -0.01 | -0.15% |
| 2009-11-11 | 6.55 | 6.65 | 6.41 | 6.46 | 195163 | 1269948 | -0.13 | -1.97% |
| 2009-11-10 | 6.38 | 6.80 | 6.31 | 6.59 | 400975 | 2621196 | 0.06 | 0.92% |
| 2009-11-09 | 6.85 | 6.95 | 6.31 | 6.53 | 589266 | 3906890 | -0.10 | -1.51% |
| 2009-11-06 | 6.19 | 6.63 | 6.08 | 6.63 | 417943 | 2714009 | 0.60 | 9.95% |
| 2009-11-05 | 5.70 | 6.25 | 5.62 | 6.03 | 331237 | 1966592 | 0.32 | 5.60% |
| 2009-11-04 | 5.92 | 5.92 | 5.67 | 5.71 | 346591 | 2006478 | -0.11 | -1.89% |
| 2009-11-03 | 5.27 | 5.82 | 5.27 | 5.82 | 354297 | 2003319 | 0.53 | 10.02% |
| 2009-11-02 | 5.02 | 5.38 | 4.93 | 5.29 | 129540 | 671272 | 0.15 | 2.92% |
| 2009-10-30 | 5.18 | 5.29 | 5.13 | 5.14 | 84679 | 441259 | 0.02 | 0.39% |
| 2009-10-29 | 5.24 | 5.26 | 5.10 | 5.12 | 94796 | 489555 | -0.24 | -4.48% |
| 2009-10-28 | 5.30 | 5.45 | 5.21 | 5.36 | 124183 | 662165 | 0.06 | 1.13% |
| 2009-10-27 | 5.55 | 5.64 | 5.29 | 5.30 | 210615 | 1145052 | -0.39 | -6.85% |
| 2009-10-26 | 5.50 | 5.70 | 5.36 | 5.69 | 247199 | 1373260 | 0.20 | 3.64% |
| 2009-10-23 | 5.40 | 5.59 | 5.33 | 5.49 | 199992 | 1090458 | 0.05 | 0.92% |
| 2009-10-22 | 5.39 | 5.55 | 5.35 | 5.44 | 196195 | 1067432 | -0.08 | -1.45% |
| 2009-10-21 | 5.29 | 5.59 | 5.20 | 5.52 | 262430 | 1409325 | 0.19 | 3.56% |
| 2009-10-20 | 5.26 | 5.40 | 5.21 | 5.33 | 183117 | 971702 | 0.09 | 1.72% |
| 2009-10-19 | 5.15 | 5.34 | 5.10 | 5.24 | 176133 | 918636 | 0.04 | 0.77% |
| 2009-10-16 | 5.17 | 5.50 | 5.07 | 5.20 | 287142 | 1512620 | -0.03 | -0.57% |
| 2009-10-15 | 5.22 | 5.29 | 5.04 | 5.23 | 233559 | 1207354 | -0.01 | -0.19% |
| 2009-10-14 | 4.70 | 5.24 | 4.68 | 5.24 | 368299 | 1898328 | 0.48 | 10.08% |
| 2009-10-13 | 4.50 | 4.77 | 4.50 | 4.76 | 60105 | 280666 | 0.20 | 4.39% |
| 2009-10-12 | 4.59 | 4.62 | 4.46 | 4.56 | 38816 | 177215 | 0.00 | 0.00% |
| 2009-10-09 | 4.40 | 4.56 | 4.39 | 4.56 | 39820 | 179008 | 0.23 | 5.31% |
| 2009-09-30 | 4.34 | 4.39 | 4.31 | 4.33 | 29030 | 126331 | 0.04 | 0.93% |
| 2009-09-29 | 4.41 | 4.48 | 4.21 | 4.29 | 37210 | 160131 | -0.10 | -2.28% |
| 2009-09-28 | 4.57 | 4.64 | 4.36 | 4.39 | 37469 | 169334 | -0.16 | -3.52% |
| 2009-09-25 | 4.64 | 4.68 | 4.51 | 4.55 | 41537 | 190660 | -0.09 | -1.94% |
| 2009-09-24 | 4.55 | 4.74 | 4.53 | 4.64 | 48930 | 226155 | 0.01 | 0.22% |
| 2009-09-23 | 4.88 | 4.94 | 4.60 | 4.63 | 57230 | 272164 | -0.25 | -5.12% |
| 2009-09-22 | 5.04 | 5.10 | 4.87 | 4.88 | 64109 | 319439 | -0.16 | -3.17% |
| 2009-09-21 | 4.91 | 5.08 | 4.86 | 5.04 | 66237 | 329391 | 0.05 | 1.00% |
| 2009-09-18 | 5.26 | 5.32 | 4.91 | 4.99 | 141180 | 726748 | -0.35 | -6.55% |
| 2009-09-17 | 5.05 | 5.43 | 5.05 | 5.34 | 176148 | 921584 | 0.29 | 5.74% |
| 2009-09-16 | 5.05 | 5.11 | 4.96 | 5.05 | 88877 | 447657 | -0.02 | -0.39% |
| N 2009-09-15 | 5.09 | 5.15 | 5.01 | 5.07 | 129872 | 658235 | -0.08 | -1.55% |
| N 2009-09-14 | 5.02 | 5.18 | 5.00 | 5.15 | 110877 | 565253 | 0.09 | 1.78% |
| 2009-09-11 | 5.02 | 5.21 | 4.90 | 5.06 | 132951 | 677630 | 0.03 | 0.60% |
| 2009-09-10 | 4.92 | 5.27 | 4.86 | 5.03 | 180347 | 913074 | 0.09 | 1.82% |
| 2009-09-09 | 4.88 | 5.02 | 4.75 | 4.94 | 125915 | 615108 | 0.06 | 1.23% |
| 2009-09-08 | 4.87 | 4.92 | 4.72 | 4.88 | 101109 | 488973 | -0.04 | -0.81% |
| 2009-09-07 | 4.95 | 5.13 | 4.82 | 4.92 | 280797 | 1401163 | -0.03 | -0.61% |
| 2009-09-04 | 4.48 | 4.95 | 4.40 | 4.95 | 210966 | 998494 | 0.45 | 10.00% |
| 2009-09-03 | 4.29 | 4.55 | 4.26 | 4.50 | 66952 | 296427 | 0.20 | 4.65% |
| 2009-09-02 | 4.25 | 4.33 | 4.17 | 4.30 | 38700 | 164348 | 0.05 | 1.18% |
| 2009-09-01 | 4.22 | 4.35 | 4.20 | 4.25 | 46895 | 199928 | 0.03 | 0.71% |
| 2009-08-31 | 4.50 | 4.55 | 4.21 | 4.22 | 75070 | 326763 | -0.37 | -8.06% |
| 2009-08-28 | 4.81 | 4.83 | 4.56 | 4.59 | 78977 | 367264 | -0.28 | -5.75% |
| 2009-08-27 | 4.84 | 4.97 | 4.71 | 4.87 | 179257 | 869537 | 0.03 | 0.62% |
| N 2009-08-26 | 4.36 | 4.84 | 4.35 | 4.84 | 155630 | 735306 | 0.44 | 10.00% |
| 2009-08-25 | 4.50 | 4.50 | 4.25 | 4.40 | 74766 | 329057 | -0.15 | -3.30% |
| 2009-08-24 | 4.44 | 4.56 | 4.38 | 4.55 | 69169 | 310429 | 0.14 | 3.17% |
| 2009-08-21 | 4.29 | 4.42 | 4.25 | 4.41 | 68034 | 295744 | 0.11 | 2.56% |
| 2009-08-20 | 4.14 | 4.30 | 4.14 | 4.30 | 62967 | 266146 | 0.17 | 4.12% |
| 2009-08-19 | 4.45 | 4.46 | 4.08 | 4.13 | 55713 | 240809 | -0.30 | -6.77% |
| 2009-08-18 | 4.29 | 4.46 | 4.21 | 4.43 | 55271 | 241641 | 0.13 | 3.02% |
| 2009-08-17 | 4.63 | 4.73 | 4.30 | 4.30 | 76157 | 342963 | -0.46 | -9.66% |
| 2009-08-14 | 5.17 | 5.21 | 4.70 | 4.76 | 66516 | 331060 | -0.39 | -7.57% |
| 2009-08-13 | 5.21 | 5.28 | 5.05 | 5.15 | 56105 | 288553 | -0.06 | -1.15% |
| 2009-08-12 | 5.53 | 5.53 | 5.20 | 5.21 | 59912 | 320383 | -0.37 | -6.63% |
| 2009-08-11 | 5.44 | 5.60 | 5.36 | 5.58 | 72659 | 398050 | 0.14 | 2.57% |
| 2009-08-10 | 5.60 | 5.62 | 5.30 | 5.44 | 82011 | 448205 | -0.09 | -1.63% |
| 2009-08-07 | 5.66 | 5.76 | 5.48 | 5.53 | 77351 | 436861 | -0.15 | -2.64% |
| 2009-08-06 | 5.82 | 5.83 | 5.60 | 5.68 | 65704 | 375013 | -0.17 | -2.91% |
| 2009-08-05 | 5.76 | 5.89 | 5.71 | 5.85 | 102342 | 594152 | 0.10 | 1.74% |
| 2009-08-04 | 5.79 | 5.79 | 5.63 | 5.75 | 91908 | 523514 | -0.06 | -1.03% |
| 2009-08-03 | 5.74 | 5.83 | 5.69 | 5.81 | 79568 | 457633 | 0.07 | 1.22% |
| 2009-07-31 | 5.61 | 5.77 | 5.54 | 5.74 | 75057 | 425928 | 0.17 | 3.05% |
| 2009-07-30 | 5.67 | 5.83 | 5.35 | 5.57 | 100193 | 557314 | -0.13 | -2.28% |
| 2009-07-29 | 6.04 | 6.14 | 5.46 | 5.70 | 136185 | 805515 | -0.35 | -5.79% |
| 2009-07-28 | 5.94 | 6.06 | 5.86 | 6.05 | 110329 | 660812 | 0.11 | 1.85% |
| 2009-07-27 | 5.89 | 5.98 | 5.85 | 5.94 | 91256 | 539275 | 0.07 | 1.19% |
| 2009-07-24 | 6.01 | 6.08 | 5.81 | 5.87 | 118294 | 702137 | -0.13 | -2.17% |
| 2009-07-23 | 5.95 | 6.02 | 5.90 | 6.00 | 73514 | 438185 | 0.04 | 0.67% |
| 2009-07-22 | 5.92 | 6.07 | 5.90 | 5.96 | 94062 | 559812 | 0.04 | 0.68% |
| 2009-07-21 | 6.09 | 6.22 | 5.90 | 5.92 | 136646 | 828542 | -0.24 | -3.90% |
| 2009-07-20 | 6.20 | 6.25 | 6.05 | 6.16 | 150688 | 923025 | -0.05 | -0.81% |
| 2009-07-16 | 6.39 | 6.50 | 6.15 | 6.21 | 214518 | 1347992 | -0.25 | -3.87% |
| 2009-07-15 | 6.14 | 6.56 | 6.06 | 6.46 | 316859 | 1991495 | 0.34 | 5.56% |
| 2009-07-14 | 6.00 | 6.18 | 6.00 | 6.12 | 164611 | 1001597 | 0.10 | 1.66% |
| 2009-07-13 | 6.05 | 6.15 | 6.01 | 6.02 | 121114 | 734945 | -0.06 | -0.99% |
| 2009-07-10 | 5.89 | 6.20 | 5.84 | 6.08 | 208582 | 1260576 | 0.20 | 3.40% |
| 2009-07-09 | 5.85 | 5.92 | 5.75 | 5.88 | 102547 | 598182 | 0.03 | 0.51% |
| 2009-07-08 | 5.74 | 5.86 | 5.70 | 5.85 | 89470 | 519633 | 0.12 | 2.09% |
| 2009-07-07 | 5.68 | 5.78 | 5.61 | 5.73 | 100838 | 574385 | 0.01 | 0.17% |
| 2009-07-06 | 5.89 | 5.89 | 5.64 | 5.72 | 156123 | 895037 | -0.17 | -2.89% |
| 2009-07-03 | 5.92 | 5.94 | 5.81 | 5.89 | 104102 | 611545 | -0.04 | -0.68% |
| 2009-07-02 | 5.86 | 5.95 | 5.81 | 5.93 | 104727 | 615591 | 0.08 | 1.37% |
| 2009-07-01 | 5.80 | 5.95 | 5.80 | 5.85 | 91439 | 535402 | -0.01 | -0.17% |
| 2009-06-30 | 6.06 | 6.14 | 5.85 | 5.86 | 104616 | 627167 | -0.21 | -3.46% |
| 2009-06-29 | 5.89 | 6.18 | 5.79 | 6.07 | 147598 | 881385 | 0.12 | 2.02% |
| 2009-06-26 | 6.05 | 6.14 | 5.88 | 5.95 | 133431 | 799184 | -0.13 | -2.14% |
| 2009-06-25 | 6.15 | 6.21 | 6.01 | 6.08 | 119870 | 728728 | -0.07 | -1.14% |
| N 2009-06-24 | 6.05 | 6.30 | 5.98 | 6.15 | 154174 | 944458 | -0.01 | -0.16% |
| N 2009-06-23 | 5.95 | 6.39 | 5.81 | 6.16 | 260273 | 1595545 | 0.06 | 0.98% |
| 2009-06-22 | 6.07 | 6.63 | 5.91 | 6.10 | 361437 | 2266760 | 0.02 | 0.33% |
| N 2009-06-19 | 5.60 | 6.10 | 5.39 | 6.08 | 256212 | 1443359 | 0.45 | 7.99% |
| N 2009-06-18 | 5.77 | 5.78 | 5.60 | 5.63 | 120048 | 680689 | -0.07 | -1.23% |
| 2009-06-17 | 5.57 | 5.74 | 5.49 | 5.70 | 128940 | 722098 | 0.06 | 1.06% |
| 2009-06-16 | 5.90 | 5.94 | 5.55 | 5.64 | 218039 | 1249296 | -0.39 | -6.47% |
| 2009-06-15 | 5.98 | 6.15 | 5.70 | 6.03 | 266072 | 1580903 | 0.05 | 0.84% |
| 2009-06-12 | 5.52 | 6.15 | 5.45 | 5.98 | 412455 | 2446400 | 0.36 | 6.41% |
| N 2009-06-11 | 5.64 | 5.77 | 5.39 | 5.62 | 468140 | 2616818 | 0.09 | 1.63% |
| 2009-06-10 | 5.05 | 5.53 | 5.01 | 5.53 | 336149 | 1807117 | 0.51 | 10.16% |
| 2009-06-09 | 5.05 | 5.07 | 4.88 | 5.02 | 109673 | 546739 | -0.07 | -1.38% |
| 2009-06-08 | 4.86 | 5.11 | 4.83 | 5.09 | 173152 | 869832 | 0.24 | 4.95% |
| 2009-06-05 | 4.78 | 4.92 | 4.70 | 4.85 | 93880 | 454854 | 0.06 | 1.25% |
| 2009-06-04 | 4.90 | 4.91 | 4.73 | 4.79 | 69762 | 334537 | -0.10 | -2.04% |
| 2009-06-03 | 4.91 | 4.97 | 4.85 | 4.89 | 71444 | 349660 | -0.07 | -1.41% |
| 2009-06-02 | 4.86 | 4.98 | 4.79 | 4.96 | 90459 | 441624 | 0.11 | 2.27% |
| 2009-06-01 | 4.79 | 4.89 | 4.75 | 4.85 | 67337 | 325311 | 0.10 | 2.10% |
