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 | 6.85 | 6.87 | 6.53 | 6.61 | 49653 | 332601 | -0.26 | -3.79% |
| 2009-11-26 | 7.36 | 7.48 | 6.81 | 6.87 | 86526 | 617870 | -0.56 | -7.54% |
| 2009-11-25 | 7.06 | 7.44 | 7.01 | 7.43 | 64496 | 463756 | 0.30 | 4.21% |
| 2009-11-24 | 7.62 | 7.90 | 7.10 | 7.13 | 116164 | 874405 | -0.54 | -7.04% |
| 2009-11-23 | 7.50 | 7.95 | 7.50 | 7.67 | 106728 | 823642 | 0.26 | 3.51% |
| 2009-11-20 | 7.32 | 7.55 | 7.25 | 7.41 | 95038 | 707290 | 0.09 | 1.23% |
| 2009-11-19 | 7.23 | 7.34 | 7.14 | 7.32 | 75091 | 545138 | 0.11 | 1.53% |
| 2009-11-18 | 7.16 | 7.25 | 7.08 | 7.21 | 71551 | 512622 | 0.06 | 0.84% |
| 2009-11-17 | 7.29 | 7.34 | 7.02 | 7.15 | 92904 | 664760 | 0.01 | 0.14% |
| 2009-11-13 | 6.97 | 7.19 | 6.89 | 7.14 | 112209 | 795771 | 0.20 | 2.88% |
| 2009-11-12 | 6.84 | 7.00 | 6.84 | 6.94 | 51507 | 357178 | 0.09 | 1.31% |
| 2009-11-11 | 6.83 | 6.90 | 6.74 | 6.85 | 38646 | 262925 | 0.01 | 0.15% |
| 2009-11-10 | 7.02 | 7.04 | 6.82 | 6.84 | 44341 | 307610 | -0.17 | -2.42% |
| 2009-11-09 | 6.98 | 7.02 | 6.84 | 7.01 | 56918 | 394584 | 0.08 | 1.15% |
| 2009-11-06 | 6.85 | 7.03 | 6.80 | 6.93 | 70604 | 489128 | 0.10 | 1.46% |
| 2009-11-05 | 6.70 | 6.84 | 6.66 | 6.83 | 54554 | 368666 | 0.09 | 1.33% |
| 2009-11-04 | 6.75 | 6.86 | 6.71 | 6.74 | 47005 | 318657 | -0.08 | -1.17% |
| 2009-11-03 | 6.65 | 6.85 | 6.60 | 6.82 | 59210 | 397616 | 0.19 | 2.87% |
| 2009-11-02 | 6.40 | 6.63 | 6.15 | 6.63 | 51069 | 330516 | 0.08 | 1.22% |
| 2009-10-30 | 6.69 | 6.79 | 6.49 | 6.55 | 62726 | 414389 | -0.07 | -1.06% |
| 2009-10-29 | 7.10 | 7.10 | 6.60 | 6.62 | 101318 | 689037 | -0.56 | -7.80% |
| 2009-10-28 | 6.90 | 7.25 | 6.80 | 7.18 | 121616 | 863111 | 0.28 | 4.06% |
| 2009-10-27 | 6.75 | 6.97 | 6.68 | 6.90 | 67008 | 458914 | 0.11 | 1.62% |
| 2009-10-26 | 6.90 | 6.90 | 6.62 | 6.79 | 58494 | 394769 | -0.06 | -0.88% |
| 2009-10-23 | 6.91 | 6.94 | 6.80 | 6.85 | 64436 | 442939 | -0.05 | -0.72% |
| 2009-10-22 | 6.83 | 6.96 | 6.71 | 6.90 | 48051 | 328855 | 0.05 | 0.73% |
| 2009-10-21 | 7.00 | 7.14 | 6.84 | 6.85 | 79487 | 556171 | -0.18 | -2.56% |
| 2009-10-20 | 7.12 | 7.14 | 6.90 | 7.03 | 93461 | 653878 | -0.07 | -0.99% |
| 2009-10-19 | 7.12 | 7.26 | 7.06 | 7.10 | 102701 | 734108 | -0.08 | -1.11% |
| 2009-10-16 | 6.92 | 7.19 | 6.70 | 7.18 | 129020 | 898733 | 0.23 | 3.31% |
| 2009-10-15 | 7.08 | 7.15 | 6.90 | 6.95 | 112949 | 788699 | -0.23 | -3.20% |
| 2009-10-14 | 6.89 | 7.40 | 6.78 | 7.18 | 218386 | 1549858 | 0.25 | 3.61% |
| 2009-10-13 | 6.67 | 7.11 | 6.55 | 6.93 | 195332 | 1346048 | 0.26 | 3.90% |
| 2009-10-12 | 6.30 | 6.69 | 6.20 | 6.67 | 112445 | 729088 | 0.31 | 4.87% |
| 2009-10-09 | 6.10 | 6.41 | 6.01 | 6.36 | 81989 | 511370 | 0.21 | 3.42% |
| 2009-09-30 | 6.60 | 6.61 | 6.11 | 6.15 | 116536 | 743619 | -0.45 | -6.82% |
| 2009-09-29 | 6.30 | 6.64 | 6.25 | 6.60 | 193280 | 1256918 | 0.31 | 4.93% |
| 2009-09-28 | 6.23 | 6.44 | 6.07 | 6.29 | 86848 | 544937 | 0.02 | 0.32% |
| 2009-09-25 | 6.20 | 6.47 | 6.11 | 6.27 | 118615 | 748886 | -0.03 | -0.48% |
| 2009-09-24 | 5.83 | 6.39 | 5.73 | 6.30 | 82730 | 501457 | 0.45 | 7.69% |
| 2009-09-23 | 5.70 | 5.93 | 5.66 | 5.85 | 32163 | 185569 | 0.13 | 2.27% |
| 2009-09-22 | 5.96 | 6.03 | 5.70 | 5.72 | 26613 | 156000 | -0.25 | -4.19% |
| 2009-09-21 | 5.91 | 5.98 | 5.69 | 5.97 | 26292 | 153187 | 0.07 | 1.19% |
| 2009-09-18 | 6.10 | 6.32 | 5.80 | 5.90 | 56301 | 345474 | -0.21 | -3.44% |
| 2009-09-17 | 5.97 | 6.17 | 5.97 | 6.11 | 55799 | 339156 | 0.14 | 2.35% |
| 2009-09-16 | 6.00 | 6.04 | 5.83 | 5.97 | 47909 | 284804 | -0.05 | -0.83% |
| 2009-09-15 | 5.98 | 6.15 | 5.88 | 6.02 | 68825 | 415263 | 0.00 | 0.00% |
| 2009-09-14 | 5.89 | 6.19 | 5.72 | 6.02 | 89711 | 532876 | 0.15 | 2.56% |
| 2009-09-11 | 5.52 | 6.05 | 5.51 | 5.87 | 88472 | 517878 | 0.35 | 6.34% |
| 2009-09-10 | 5.64 | 5.66 | 5.52 | 5.52 | 23424 | 131116 | -0.10 | -1.78% |
| 2009-09-09 | 5.67 | 5.70 | 5.55 | 5.62 | 28134 | 157744 | -0.05 | -0.88% |
| 2009-09-08 | 5.55 | 5.69 | 5.55 | 5.67 | 24666 | 139414 | 0.05 | 0.89% |
| 2009-09-07 | 5.63 | 5.74 | 5.53 | 5.62 | 41324 | 232654 | -0.03 | -0.53% |
| 2009-09-04 | 5.60 | 5.88 | 5.52 | 5.65 | 54422 | 308668 | 0.06 | 1.07% |
| 2009-09-03 | 5.33 | 5.90 | 5.25 | 5.59 | 51507 | 284357 | 0.22 | 4.10% |
| 2009-09-02 | 5.10 | 5.44 | 5.02 | 5.37 | 43436 | 230210 | 0.25 | 4.88% |
| 2009-09-01 | 5.03 | 5.23 | 4.92 | 5.12 | 21717 | 111204 | 0.09 | 1.79% |
| 2009-08-31 | 5.46 | 5.46 | 5.02 | 5.03 | 28163 | 146392 | -0.47 | -8.54% |
| N 2009-08-28 | 5.82 | 5.82 | 5.50 | 5.50 | 36277 | 202933 | -0.32 | -5.50% |
| 2009-08-27 | 5.70 | 5.92 | 5.70 | 5.82 | 51012 | 297775 | 0.04 | 0.69% |
| 2009-08-26 | 5.68 | 5.90 | 5.59 | 5.78 | 58682 | 337628 | 0.01 | 0.17% |
| N 2009-08-25 | 5.66 | 5.91 | 5.45 | 5.77 | 68548 | 388665 | -0.02 | -0.34% |
| N 2009-08-24 | 5.50 | 5.84 | 5.43 | 5.79 | 73505 | 413497 | 0.19 | 3.39% |
| 2009-08-21 | 5.13 | 5.64 | 5.06 | 5.60 | 61165 | 330416 | 0.47 | 9.16% |
| 2009-08-20 | 5.01 | 5.14 | 4.91 | 5.13 | 26277 | 132822 | 0.19 | 3.85% |
| 2009-08-19 | 5.28 | 5.32 | 4.86 | 4.94 | 22619 | 114914 | -0.32 | -6.08% |
| 2009-08-18 | 5.08 | 5.30 | 5.05 | 5.26 | 19807 | 103082 | 0.13 | 2.53% |
| 2009-08-17 | 5.68 | 5.70 | 5.13 | 5.13 | 35421 | 190408 | -0.57 | -10.00% |
| 2009-08-14 | 6.13 | 6.16 | 5.65 | 5.70 | 36416 | 214176 | -0.45 | -7.32% |
| 2009-08-13 | 6.25 | 6.25 | 6.02 | 6.15 | 33451 | 204633 | -0.05 | -0.81% |
| 2009-08-12 | 6.80 | 6.80 | 6.16 | 6.20 | 47224 | 304408 | -0.60 | -8.82% |
| 2009-08-11 | 6.75 | 6.89 | 6.68 | 6.80 | 63574 | 431673 | -0.09 | -1.31% |
| 2009-08-10 | 6.50 | 6.94 | 6.48 | 6.89 | 112634 | 750284 | 0.40 | 6.16% |
| N 2009-08-07 | 6.49 | 6.54 | 6.30 | 6.49 | 37837 | 242943 | 0.06 | 0.93% |
| N 2009-08-06 | 6.60 | 6.60 | 6.30 | 6.43 | 38702 | 248719 | -0.18 | -2.72% |
| 2009-08-05 | 6.65 | 6.67 | 6.50 | 6.61 | 43901 | 289299 | -0.02 | -0.30% |
| 2009-08-04 | 6.45 | 6.63 | 6.45 | 6.63 | 49675 | 325003 | 0.12 | 1.84% |
| 2009-08-03 | 6.45 | 6.52 | 6.39 | 6.51 | 43763 | 282816 | 0.07 | 1.09% |
| 2009-07-31 | 6.31 | 6.45 | 6.25 | 6.44 | 40272 | 256041 | 0.15 | 2.38% |
| 2009-07-30 | 6.26 | 6.42 | 6.02 | 6.29 | 44274 | 275124 | 0.04 | 0.64% |
| 2009-07-29 | 6.86 | 6.88 | 6.17 | 6.25 | 59976 | 394749 | -0.59 | -8.63% |
| 2009-07-28 | 6.80 | 6.85 | 6.68 | 6.84 | 51960 | 350505 | 0.01 | 0.15% |
| 2009-07-27 | 6.71 | 6.89 | 6.70 | 6.83 | 45417 | 309417 | 0.14 | 2.09% |
| 2009-07-24 | 6.90 | 6.90 | 6.62 | 6.69 | 54799 | 369916 | -0.17 | -2.48% |
| 2009-07-23 | 6.96 | 6.96 | 6.80 | 6.86 | 48919 | 334807 | -0.08 | -1.15% |
| 2009-07-22 | 6.92 | 7.03 | 6.83 | 6.94 | 63867 | 441449 | -0.03 | -0.43% |
| 2009-07-21 | 6.88 | 7.18 | 6.87 | 6.97 | 143544 | 1013601 | 0.10 | 1.46% |
| 2009-07-20 | 6.89 | 6.90 | 6.80 | 6.87 | 63089 | 432272 | 0.02 | 0.29% |
| 2009-07-17 | 6.83 | 6.88 | 6.73 | 6.85 | 49167 | 335344 | 0.03 | 0.44% |
| 2009-07-16 | 6.83 | 6.88 | 6.72 | 6.82 | 60802 | 412672 | -0.01 | -0.15% |
| 2009-07-15 | 7.00 | 7.03 | 6.80 | 6.83 | 86118 | 589596 | -0.13 | -1.87% |
| 2009-07-14 | 7.04 | 7.05 | 6.88 | 6.96 | 92411 | 641276 | -0.10 | -1.42% |
| N 2009-07-13 | 6.90 | 7.10 | 6.85 | 7.06 | 129461 | 900038 | 0.24 | 3.52% |
| 2009-07-10 | 6.77 | 6.88 | 6.64 | 6.82 | 96003 | 650518 | 0.05 | 0.74% |
| 2009-07-09 | 6.75 | 6.95 | 6.71 | 6.77 | 81414 | 552173 | 0.05 | 0.74% |
| 2009-07-08 | 6.67 | 6.77 | 6.62 | 6.72 | 52579 | 352474 | 0.01 | 0.15% |
| 2009-07-07 | 6.62 | 6.75 | 6.45 | 6.71 | 69124 | 458220 | 0.10 | 1.51% |
| 2009-07-06 | 6.51 | 6.65 | 6.45 | 6.61 | 40534 | 265443 | 0.03 | 0.46% |
| 2009-07-03 | 6.48 | 6.59 | 6.40 | 6.58 | 42154 | 273791 | 0.12 | 1.86% |
| 2009-07-02 | 6.57 | 6.62 | 6.44 | 6.46 | 31186 | 202603 | -0.10 | -1.52% |
| 2009-07-01 | 6.42 | 6.60 | 6.37 | 6.56 | 39330 | 255404 | 0.15 | 2.34% |
| 2009-06-30 | 6.50 | 6.53 | 6.40 | 6.41 | 27248 | 176126 | -0.04 | -0.62% |
| 2009-06-29 | 6.57 | 6.58 | 6.40 | 6.45 | 49428 | 318858 | -0.12 | -1.83% |
| 2009-06-26 | 6.65 | 6.69 | 6.55 | 6.57 | 27793 | 182954 | -0.07 | -1.05% |
| 2009-06-25 | 6.57 | 6.67 | 6.56 | 6.64 | 44452 | 294360 | 0.08 | 1.22% |
| 2009-06-24 | 6.55 | 6.63 | 6.50 | 6.56 | 38589 | 252906 | -0.02 | -0.30% |
| 2009-06-23 | 6.54 | 6.69 | 6.50 | 6.58 | 44264 | 292785 | -0.05 | -0.75% |
| 2009-06-22 | 6.63 | 6.65 | 6.51 | 6.63 | 53591 | 352571 | 0.03 | 0.46% |
| 2009-06-19 | 6.62 | 6.75 | 6.54 | 6.60 | 55835 | 369713 | 0.00 | 0.00% |
| 2009-06-18 | 6.74 | 6.77 | 6.50 | 6.60 | 68534 | 451509 | -0.03 | -0.45% |
| 2009-06-16 | 6.80 | 6.80 | 6.59 | 6.63 | 85229 | 565985 | -0.27 | -3.91% |
| 2009-06-15 | 7.10 | 7.12 | 6.63 | 6.90 | 128103 | 876004 | -0.30 | -4.17% |
| N 2009-06-12 | 7.21 | 7.52 | 6.90 | 7.20 | 263653 | 1919570 | -0.02 | -0.28% |
| 2009-06-11 | 7.19 | 7.22 | 7.00 | 7.22 | 324845 | 2325923 | 0.66 | 10.06% |
| 2009-06-10 | 6.39 | 6.59 | 6.22 | 6.56 | 73345 | 472004 | 0.19 | 2.98% |
| N 2009-06-09 | 6.29 | 6.38 | 6.21 | 6.37 | 33729 | 212470 | 0.09 | 1.43% |
| N 2009-06-08 | 6.25 | 6.40 | 6.24 | 6.28 | 31587 | 199332 | 0.03 | 0.48% |
| 2009-06-05 | 6.48 | 6.48 | 6.23 | 6.25 | 47128 | 298631 | -0.23 | -3.55% |
| 2009-06-04 | 6.39 | 6.49 | 6.29 | 6.48 | 48664 | 310163 | 0.11 | 1.73% |
| 2009-06-03 | 6.45 | 6.54 | 6.28 | 6.37 | 60049 | 383642 | -0.08 | -1.24% |
| 2009-06-02 | 6.59 | 6.63 | 6.42 | 6.45 | 48267 | 315008 | -0.14 | -2.12% |
| 2009-06-01 | 6.40 | 6.59 | 6.31 | 6.59 | 67445 | 438170 | 0.27 | 4.27% |
