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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 7.10 | 7.70 | 7.05 | 7.70 | 450152 | 3352666 | 0.70 | 10.00% |
| 2009-11-24 | 7.46 | 7.47 | 6.97 | 7.00 | 342855 | 2481667 | -0.44 | -5.91% |
| 2009-11-23 | 7.19 | 7.48 | 7.15 | 7.44 | 284899 | 2082246 | 0.25 | 3.48% |
| 2009-11-20 | 7.12 | 7.34 | 7.05 | 7.19 | 318065 | 2282418 | 0.04 | 0.56% |
| 2009-11-19 | 6.89 | 7.17 | 6.77 | 7.15 | 349949 | 2450389 | 0.29 | 4.23% |
| 2009-11-18 | 6.67 | 6.95 | 6.63 | 6.86 | 341599 | 2344903 | 0.18 | 2.69% |
| 2009-11-17 | 6.53 | 6.69 | 6.49 | 6.68 | 268910 | 1783989 | 0.19 | 2.93% |
| 2009-11-16 | 6.43 | 6.52 | 6.40 | 6.49 | 133905 | 866886 | 0.08 | 1.25% |
| 2009-11-13 | 6.44 | 6.45 | 6.29 | 6.41 | 107526 | 684096 | -0.03 | -0.47% |
| 2009-11-12 | 6.40 | 6.49 | 6.36 | 6.44 | 92532 | 595671 | 0.06 | 0.94% |
| 2009-11-11 | 6.36 | 6.41 | 6.30 | 6.38 | 78030 | 494469 | 0.02 | 0.31% |
| 2009-11-10 | 6.40 | 6.43 | 6.34 | 6.36 | 74963 | 477486 | -0.03 | -0.47% |
| 2009-11-09 | 6.40 | 6.44 | 6.33 | 6.39 | 98586 | 628313 | -0.03 | -0.47% |
| 2009-11-06 | 6.49 | 6.59 | 6.38 | 6.42 | 212428 | 1381417 | -0.03 | -0.47% |
| 2009-11-05 | 6.32 | 6.48 | 6.30 | 6.45 | 169966 | 1090114 | 0.14 | 2.22% |
| 2009-11-04 | 6.29 | 6.32 | 6.24 | 6.31 | 93309 | 586537 | 0.03 | 0.48% |
| 2009-11-03 | 6.29 | 6.33 | 6.25 | 6.28 | 108235 | 680075 | 0.01 | 0.16% |
| 2009-11-02 | 6.14 | 6.27 | 6.09 | 6.27 | 119977 | 743548 | 0.09 | 1.46% |
| 2009-10-30 | 6.22 | 6.27 | 6.15 | 6.18 | 104893 | 650541 | -0.02 | -0.32% |
| 2009-10-29 | 6.10 | 6.24 | 6.09 | 6.20 | 112572 | 695763 | 0.03 | 0.49% |
| 2009-10-28 | 6.12 | 6.18 | 6.12 | 6.17 | 73092 | 449521 | 0.05 | 0.82% |
| 2009-10-27 | 6.16 | 6.19 | 6.10 | 6.12 | 86659 | 532029 | -0.05 | -0.81% |
| 2009-10-26 | 6.19 | 6.20 | 6.13 | 6.17 | 63302 | 389628 | 0.00 | 0.00% |
| 2009-10-23 | 6.09 | 6.21 | 6.09 | 6.17 | 120208 | 741871 | 0.09 | 1.48% |
| 2009-10-22 | 6.10 | 6.11 | 6.04 | 6.08 | 97274 | 590993 | -0.03 | -0.49% |
| 2009-10-21 | 6.03 | 6.14 | 6.01 | 6.11 | 231377 | 1405353 | 0.13 | 2.17% |
| 2009-10-19 | 5.93 | 6.00 | 5.91 | 5.98 | 108645 | 647085 | 0.05 | 0.84% |
| 2009-10-16 | 5.97 | 5.99 | 5.87 | 5.93 | 54214 | 321055 | -0.03 | -0.50% |
| 2009-10-15 | 5.98 | 6.01 | 5.93 | 5.96 | 49837 | 297680 | -0.01 | -0.17% |
| 2009-10-14 | 6.00 | 6.03 | 5.93 | 5.97 | 109041 | 652720 | 0.00 | 0.00% |
| 2009-10-13 | 5.92 | 6.00 | 5.91 | 5.97 | 54219 | 323520 | 0.03 | 0.51% |
| 2009-10-12 | 6.05 | 6.05 | 5.93 | 5.94 | 58987 | 352295 | -0.09 | -1.49% |
| 2009-10-09 | 5.95 | 6.04 | 5.94 | 6.03 | 104251 | 625338 | 0.14 | 2.38% |
| 2009-09-30 | 5.79 | 6.01 | 5.78 | 5.89 | 87481 | 517686 | 0.15 | 2.61% |
| 2009-09-29 | 5.80 | 5.83 | 5.70 | 5.74 | 59030 | 339327 | -0.03 | -0.52% |
| 2009-09-28 | 5.92 | 5.94 | 5.74 | 5.77 | 53434 | 311488 | -0.11 | -1.87% |
| N 2009-09-25 | 5.95 | 5.95 | 5.86 | 5.88 | 43158 | 254827 | -0.08 | -1.34% |
| 2009-09-24 | 5.90 | 5.97 | 5.81 | 5.96 | 95000 | 561052 | 0.05 | 0.85% |
| 2009-09-23 | 5.90 | 5.98 | 5.86 | 5.91 | 101156 | 598979 | -0.05 | -0.84% |
| 2009-09-22 | 6.01 | 6.15 | 5.94 | 5.96 | 251575 | 1527120 | 0.02 | 0.34% |
| N 2009-09-21 | 5.85 | 5.95 | 5.81 | 5.94 | 71859 | 421787 | 0.06 | 1.02% |
| N 2009-09-18 | 6.03 | 6.04 | 5.83 | 5.88 | 96048 | 569698 | -0.14 | -2.33% |
| 2009-09-17 | 5.89 | 6.03 | 5.88 | 6.02 | 119613 | 715169 | 0.14 | 2.38% |
| 2009-09-16 | 5.90 | 5.90 | 5.81 | 5.88 | 81914 | 479794 | -0.02 | -0.34% |
| 2009-09-15 | 5.92 | 5.94 | 5.84 | 5.90 | 75594 | 445072 | 0.00 | 0.00% |
| 2009-09-14 | 5.87 | 5.92 | 5.82 | 5.90 | 78815 | 463684 | 0.04 | 0.68% |
| 2009-09-11 | 5.78 | 5.89 | 5.77 | 5.86 | 74769 | 437493 | 0.06 | 1.03% |
| 2009-09-10 | 5.86 | 5.86 | 5.78 | 5.80 | 54283 | 315677 | -0.08 | -1.36% |
| 2009-09-09 | 5.82 | 5.88 | 5.77 | 5.88 | 88596 | 515910 | 0.05 | 0.86% |
| 2009-09-08 | 5.75 | 5.84 | 5.71 | 5.83 | 78198 | 451925 | 0.06 | 1.04% |
| 2009-09-07 | 5.80 | 5.83 | 5.75 | 5.77 | 95851 | 555408 | -0.02 | -0.34% |
| N 2009-09-04 | 5.76 | 5.85 | 5.70 | 5.79 | 111187 | 642604 | 0.03 | 0.52% |
| 2009-09-03 | 5.60 | 5.78 | 5.60 | 5.76 | 132689 | 756323 | 0.17 | 3.04% |
| 2009-09-02 | 5.60 | 5.65 | 5.56 | 5.59 | 41758 | 233814 | -0.01 | -0.18% |
| 2009-09-01 | 5.58 | 5.68 | 5.57 | 5.60 | 55524 | 312031 | 0.03 | 0.54% |
| N 2009-08-31 | 5.80 | 5.81 | 5.56 | 5.57 | 101886 | 576554 | -0.22 | -3.80% |
| 2009-08-28 | 5.89 | 5.96 | 5.78 | 5.79 | 64189 | 374824 | -0.14 | -2.36% |
| 2009-08-27 | 5.87 | 5.94 | 5.78 | 5.93 | 91012 | 534175 | 0.05 | 0.85% |
| N 2009-08-26 | 5.72 | 5.93 | 5.67 | 5.88 | 121944 | 708584 | 0.15 | 2.62% |
| N 2009-08-25 | 5.82 | 5.82 | 5.63 | 5.73 | 89230 | 508874 | -0.09 | -1.55% |
| N 2009-08-24 | 5.80 | 5.85 | 5.76 | 5.82 | 82840 | 481157 | 0.03 | 0.52% |
| N 2009-08-21 | 5.74 | 5.81 | 5.70 | 5.79 | 86988 | 500489 | 0.03 | 0.52% |
| 2009-08-20 | 5.65 | 5.77 | 5.63 | 5.76 | 73558 | 419469 | 0.13 | 2.31% |
| 2009-08-19 | 5.82 | 5.84 | 5.60 | 5.63 | 81334 | 462821 | -0.20 | -3.43% |
| 2009-08-18 | 5.72 | 5.84 | 5.70 | 5.83 | 58641 | 338618 | 0.09 | 1.57% |
| 2009-08-17 | 5.95 | 5.96 | 5.70 | 5.74 | 115555 | 677309 | -0.24 | -4.01% |
| 2009-08-14 | 6.25 | 6.25 | 5.96 | 5.98 | 125478 | 760371 | -0.24 | -3.86% |
| 2009-08-13 | 6.21 | 6.27 | 6.16 | 6.22 | 66870 | 415671 | 0.03 | 0.48% |
| 2009-08-12 | 6.44 | 6.45 | 6.18 | 6.19 | 115452 | 726643 | -0.27 | -4.18% |
| 2009-08-11 | 6.42 | 6.50 | 6.37 | 6.46 | 81249 | 522898 | 0.04 | 0.62% |
| 2009-08-10 | 6.47 | 6.56 | 6.34 | 6.42 | 120658 | 776811 | -0.05 | -0.77% |
| 2009-08-07 | 6.49 | 6.69 | 6.46 | 6.47 | 208919 | 1371316 | -0.04 | -0.61% |
| 2009-08-06 | 6.64 | 6.64 | 6.40 | 6.51 | 183926 | 1199549 | -0.18 | -2.69% |
| 2009-08-05 | 6.58 | 6.73 | 6.55 | 6.69 | 280744 | 1868700 | 0.15 | 2.29% |
| 2009-08-04 | 6.54 | 6.57 | 6.42 | 6.54 | 173302 | 1128587 | 0.02 | 0.31% |
| 2009-08-03 | 6.43 | 6.52 | 6.38 | 6.52 | 229683 | 1481887 | 0.11 | 1.72% |
| 2009-07-31 | 6.32 | 6.44 | 6.28 | 6.41 | 194723 | 1236500 | 0.10 | 1.58% |
| 2009-07-30 | 6.29 | 6.36 | 6.15 | 6.31 | 173858 | 1088382 | 0.03 | 0.48% |
| 2009-07-29 | 6.63 | 6.64 | 6.15 | 6.28 | 222279 | 1430060 | -0.34 | -5.14% |
| 2009-07-28 | 6.67 | 6.67 | 6.53 | 6.62 | 178425 | 1177421 | -0.05 | -0.75% |
| 2009-07-27 | 6.60 | 6.72 | 6.54 | 6.67 | 321409 | 2137964 | 0.12 | 1.83% |
| 2009-07-24 | 6.60 | 6.65 | 6.44 | 6.55 | 148131 | 971161 | -0.01 | -0.15% |
| N 2009-07-23 | 6.50 | 6.58 | 6.47 | 6.56 | 98802 | 644056 | 0.06 | 0.92% |
| N 2009-07-22 | 6.45 | 6.51 | 6.45 | 6.50 | 117626 | 762068 | 0.05 | 0.78% |
| N 2009-07-21 | 6.69 | 6.69 | 6.44 | 6.45 | 159186 | 1042645 | -0.20 | -3.01% |
| 2009-07-20 | 6.60 | 6.66 | 6.56 | 6.65 | 176301 | 1169058 | 0.09 | 1.37% |
| 2009-07-17 | 6.55 | 6.61 | 6.51 | 6.56 | 108832 | 713788 | 0.00 | 0.00% |
| 2009-07-16 | 6.67 | 6.69 | 6.55 | 6.56 | 171838 | 1137778 | -0.08 | -1.21% |
| 2009-07-15 | 6.58 | 6.66 | 6.56 | 6.64 | 234138 | 1549154 | 0.07 | 1.06% |
| N 2009-07-14 | 6.49 | 6.57 | 6.48 | 6.57 | 152667 | 997429 | 0.09 | 1.39% |
| N 2009-07-13 | 6.51 | 6.56 | 6.46 | 6.48 | 136962 | 890311 | -0.03 | -0.46% |
| 2009-07-10 | 6.49 | 6.57 | 6.48 | 6.51 | 141043 | 919272 | 0.03 | 0.46% |
| 2009-07-09 | 6.41 | 6.49 | 6.40 | 6.48 | 95171 | 613546 | 0.04 | 0.62% |
| 2009-07-08 | 6.47 | 6.49 | 6.35 | 6.44 | 111623 | 716334 | -0.03 | -0.46% |
| 2009-07-07 | 6.52 | 6.60 | 6.45 | 6.47 | 168870 | 1100427 | -0.42 | -6.10% |
| 2009-07-06 | 6.80 | 6.98 | 6.80 | 6.89 | 364886 | 2512546 | 0.21 | 3.14% |
| N 2009-07-03 | 6.57 | 6.70 | 6.55 | 6.68 | 158443 | 1052708 | 0.06 | 0.91% |
| 2009-07-02 | 6.54 | 6.62 | 6.49 | 6.62 | 176480 | 1154852 | 0.15 | 2.32% |
| N 2009-07-01 | 6.38 | 6.49 | 6.37 | 6.47 | 108586 | 701228 | 0.12 | 1.89% |
| N 2009-06-30 | 6.46 | 6.48 | 6.31 | 6.35 | 90443 | 578322 | -0.09 | -1.40% |
| N 2009-06-29 | 6.37 | 6.47 | 6.35 | 6.44 | 90219 | 580470 | 0.05 | 0.78% |
| 2009-06-26 | 6.42 | 6.44 | 6.30 | 6.39 | 102609 | 652830 | -0.02 | -0.31% |
| N 2009-06-25 | 6.52 | 6.54 | 6.37 | 6.41 | 125451 | 808744 | -0.09 | -1.39% |
| N 2009-06-24 | 6.40 | 6.54 | 6.38 | 6.50 | 181835 | 1177538 | 0.12 | 1.88% |
| N 2009-06-23 | 6.30 | 6.45 | 6.27 | 6.38 | 161698 | 1028413 | 0.01 | 0.16% |
| N 2009-06-22 | 6.46 | 6.49 | 6.33 | 6.37 | 217515 | 1393715 | -0.08 | -1.24% |
| 2009-06-19 | 6.22 | 6.59 | 6.20 | 6.45 | 405745 | 2592428 | 0.24 | 3.87% |
| N 2009-06-18 | 6.24 | 6.27 | 6.19 | 6.21 | 141804 | 882097 | 0.04 | 0.65% |
| 2009-06-16 | 6.19 | 6.20 | 6.13 | 6.17 | 84867 | 523889 | -0.03 | -0.48% |
| 2009-06-15 | 6.12 | 6.21 | 6.10 | 6.20 | 123728 | 762468 | 0.10 | 1.64% |
| 2009-06-12 | 6.12 | 6.17 | 6.08 | 6.10 | 135125 | 825639 | -0.04 | -0.65% |
| 2009-06-11 | 6.29 | 6.30 | 6.13 | 6.14 | 199176 | 1236274 | -0.13 | -2.07% |
| 2009-06-10 | 6.16 | 6.30 | 6.15 | 6.27 | 254285 | 1584855 | 0.11 | 1.79% |
| 2009-06-09 | 6.14 | 6.16 | 6.06 | 6.16 | 123078 | 753741 | 0.04 | 0.65% |
| 2009-06-08 | 6.09 | 6.14 | 6.06 | 6.12 | 102591 | 625505 | 0.03 | 0.49% |
| 2009-06-05 | 6.19 | 6.20 | 6.08 | 6.09 | 199330 | 1225050 | -0.03 | -0.49% |
| 2009-06-04 | 6.05 | 6.13 | 6.03 | 6.12 | 161965 | 983342 | 0.05 | 0.82% |
| 2009-06-03 | 6.04 | 6.08 | 5.99 | 6.07 | 149130 | 899933 | 0.03 | 0.50% |
| 2009-06-02 | 6.05 | 6.08 | 6.02 | 6.04 | 113800 | 688363 | 0.00 | 0.00% |
| 2009-06-01 | 5.99 | 6.05 | 5.99 | 6.04 | 201045 | 1208989 | 0.07 | 1.17% |
| 2009-05-27 | 5.95 | 5.98 | 5.91 | 5.97 | 59216 | 352107 | 0.03 | 0.51% |
| 2009-05-26 | 5.96 | 5.99 | 5.93 | 5.94 | 54710 | 325909 | -0.03 | -0.50% |
| 2009-05-25 | 5.94 | 5.99 | 5.88 | 5.97 | 92729 | 549105 | -0.02 | -0.33% |
