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 | 6.61 | 6.82 | 6.61 | 6.81 | 75034 | 504026 | 0.15 | 2.25% |
| 2009-11-24 | 7.05 | 7.08 | 6.66 | 6.66 | 144052 | 989431 | -0.35 | -4.99% |
| 2009-11-23 | 6.90 | 7.06 | 6.88 | 7.01 | 126960 | 882762 | 0.09 | 1.30% |
| 2009-11-20 | 6.87 | 6.98 | 6.83 | 6.92 | 85156 | 587948 | 0.03 | 0.43% |
| 2009-11-19 | 6.91 | 6.92 | 6.81 | 6.89 | 90035 | 617429 | -0.04 | -0.58% |
| 2009-11-18 | 7.02 | 7.10 | 6.87 | 6.93 | 134029 | 936859 | -0.14 | -1.98% |
| 2009-11-17 | 7.10 | 7.13 | 6.96 | 7.07 | 83468 | 586988 | -0.02 | -0.28% |
| 2009-11-16 | 6.95 | 7.17 | 6.80 | 7.09 | 231767 | 1623243 | 0.26 | 3.81% |
| 2009-11-13 | 6.72 | 6.87 | 6.61 | 6.83 | 130928 | 885358 | 0.11 | 1.64% |
| 2009-11-12 | 6.84 | 6.93 | 6.70 | 6.72 | 121641 | 829469 | -0.12 | -1.75% |
| 2009-11-11 | 6.66 | 6.98 | 6.65 | 6.84 | 174301 | 1191294 | 0.13 | 1.94% |
| 2009-11-10 | 6.50 | 6.84 | 6.45 | 6.71 | 241615 | 1624742 | 0.20 | 3.07% |
| 2009-11-09 | 6.36 | 6.55 | 6.36 | 6.51 | 107491 | 694921 | 0.10 | 1.56% |
| 2009-11-06 | 6.60 | 6.63 | 6.20 | 6.41 | 217929 | 1410497 | -0.11 | -1.69% |
| 2009-11-05 | 6.30 | 6.52 | 6.30 | 6.52 | 159588 | 1037725 | 0.31 | 4.99% |
| 2009-11-04 | 6.18 | 6.23 | 6.14 | 6.21 | 81173 | 501791 | 0.01 | 0.16% |
| 2009-11-03 | 6.07 | 6.20 | 6.06 | 6.20 | 102578 | 628293 | 0.10 | 1.64% |
| 2009-11-02 | 5.96 | 6.14 | 5.89 | 6.10 | 46893 | 282103 | 0.07 | 1.16% |
| 2009-10-30 | 6.07 | 6.09 | 6.00 | 6.03 | 29237 | 176859 | 0.04 | 0.67% |
| 2009-10-29 | 6.12 | 6.12 | 5.99 | 5.99 | 54419 | 328782 | -0.18 | -2.92% |
| 2009-10-28 | 6.14 | 6.22 | 6.12 | 6.17 | 37657 | 231782 | 0.03 | 0.49% |
| 2009-10-27 | 6.33 | 6.33 | 6.12 | 6.14 | 65326 | 405035 | -0.19 | -3.00% |
| 2009-10-26 | 6.22 | 6.38 | 6.18 | 6.33 | 89911 | 567569 | 0.12 | 1.93% |
| 2009-10-23 | 6.14 | 6.27 | 6.14 | 6.21 | 60196 | 374273 | 0.05 | 0.81% |
| 2009-10-22 | 6.23 | 6.23 | 6.12 | 6.16 | 44154 | 272433 | -0.08 | -1.28% |
| 2009-10-21 | 6.24 | 6.34 | 6.21 | 6.24 | 62541 | 391720 | -0.02 | -0.32% |
| 2009-10-20 | 6.22 | 6.27 | 6.18 | 6.26 | 81630 | 508952 | 0.07 | 1.13% |
| 2009-10-19 | 6.15 | 6.20 | 6.11 | 6.19 | 78026 | 480555 | 0.04 | 0.65% |
| 2009-10-16 | 6.19 | 6.20 | 6.11 | 6.15 | 21392 | 131460 | -0.01 | -0.16% |
| 2009-10-15 | 6.16 | 6.23 | 6.12 | 6.16 | 41341 | 254656 | 0.01 | 0.16% |
| 2009-10-14 | 6.13 | 6.22 | 6.12 | 6.15 | 56517 | 348555 | -0.02 | -0.32% |
| 2009-10-13 | 6.17 | 6.19 | 6.02 | 6.17 | 47986 | 294180 | 0.00 | 0.00% |
| 2009-10-12 | 6.39 | 6.43 | 6.15 | 6.17 | 100298 | 631328 | 0.05 | 0.82% |
| 2009-09-30 | 5.97 | 6.13 | 5.92 | 6.12 | 58421 | 352677 | 0.23 | 3.90% |
| 2009-09-29 | 5.96 | 6.00 | 5.82 | 5.89 | 27958 | 164826 | -0.09 | -1.50% |
| 2009-09-28 | 6.00 | 6.08 | 5.91 | 5.98 | 46092 | 276602 | -0.03 | -0.50% |
| 2009-09-25 | 5.94 | 6.03 | 5.91 | 6.01 | 34088 | 203348 | 0.05 | 0.84% |
| 2009-09-24 | 6.00 | 6.06 | 5.89 | 5.96 | 52285 | 311512 | -0.07 | -1.16% |
| N 2009-09-23 | 6.15 | 6.29 | 6.00 | 6.03 | 38942 | 236696 | -0.15 | -2.43% |
| 2009-09-22 | 6.24 | 6.35 | 6.17 | 6.18 | 40708 | 254275 | -0.08 | -1.28% |
| 2009-09-21 | 6.18 | 6.26 | 6.02 | 6.26 | 57394 | 351492 | 0.04 | 0.64% |
| N 2009-09-18 | 6.39 | 6.47 | 6.19 | 6.22 | 73970 | 468270 | -0.17 | -2.66% |
| 2009-09-17 | 6.31 | 6.46 | 6.30 | 6.39 | 49477 | 315791 | 0.08 | 1.27% |
| 2009-09-16 | 6.40 | 6.40 | 6.24 | 6.31 | 75620 | 476720 | -0.10 | -1.56% |
| 2009-09-15 | 6.30 | 6.49 | 6.27 | 6.41 | 102125 | 653442 | 0.09 | 1.42% |
| 2009-09-14 | 6.13 | 6.32 | 6.13 | 6.32 | 86031 | 536171 | 0.18 | 2.93% |
| 2009-09-11 | 6.06 | 6.15 | 6.04 | 6.14 | 56365 | 343804 | 0.05 | 0.82% |
| 2009-09-10 | 6.12 | 6.13 | 6.03 | 6.09 | 46031 | 280169 | -0.03 | -0.49% |
| 2009-09-09 | 6.15 | 6.19 | 6.08 | 6.12 | 67044 | 411730 | -0.05 | -0.81% |
| 2009-09-08 | 6.12 | 6.19 | 6.04 | 6.17 | 82690 | 506359 | 0.08 | 1.31% |
| 2009-09-07 | 6.12 | 6.22 | 6.06 | 6.09 | 116603 | 715961 | -0.01 | -0.16% |
| 2009-09-04 | 6.08 | 6.12 | 5.99 | 6.10 | 48831 | 295720 | 0.00 | 0.00% |
| N 2009-09-03 | 5.91 | 6.11 | 5.87 | 6.10 | 64287 | 387591 | 0.19 | 3.21% |
| 2009-09-02 | 5.80 | 6.03 | 5.78 | 5.91 | 39152 | 231257 | 0.05 | 0.85% |
| 2009-09-01 | 5.79 | 5.91 | 5.76 | 5.86 | 40909 | 238753 | 0.05 | 0.86% |
| 2009-08-31 | 6.00 | 6.03 | 5.78 | 5.81 | 72162 | 424582 | -0.26 | -4.28% |
| N 2009-08-28 | 6.16 | 6.16 | 5.86 | 6.07 | 98123 | 590553 | -0.06 | -0.98% |
| 2009-08-27 | 6.10 | 6.20 | 6.03 | 6.13 | 94434 | 578032 | 0.00 | 0.00% |
| 2009-08-26 | 5.93 | 6.15 | 5.88 | 6.13 | 97465 | 592403 | 0.27 | 4.61% |
| 2009-08-25 | 6.00 | 6.05 | 5.73 | 5.86 | 65524 | 385750 | -0.12 | -2.01% |
| 2009-08-24 | 5.93 | 6.02 | 5.87 | 5.98 | 59361 | 353208 | 0.05 | 0.84% |
| 2009-08-21 | 5.78 | 5.98 | 5.72 | 5.93 | 69692 | 406502 | 0.15 | 2.60% |
| 2009-08-20 | 5.67 | 5.83 | 5.66 | 5.78 | 63400 | 362474 | 0.11 | 1.94% |
| 2009-08-19 | 5.91 | 5.93 | 5.61 | 5.67 | 85566 | 490721 | -0.23 | -3.90% |
| 2009-08-18 | 5.85 | 5.95 | 5.79 | 5.90 | 47143 | 276490 | 0.05 | 0.85% |
| 2009-08-17 | 6.00 | 6.15 | 5.82 | 5.85 | 86816 | 517648 | -0.21 | -3.46% |
| 2009-08-14 | 6.37 | 6.40 | 6.06 | 6.06 | 106931 | 658720 | -0.31 | -4.87% |
| 2009-08-13 | 6.35 | 6.45 | 6.25 | 6.37 | 61101 | 388439 | 0.01 | 0.16% |
| 2009-08-12 | 6.62 | 6.65 | 6.35 | 6.36 | 110649 | 710340 | -0.32 | -4.79% |
| N 2009-08-11 | 6.51 | 6.69 | 6.46 | 6.68 | 124680 | 820573 | 0.27 | 4.21% |
| 2009-08-10 | 6.56 | 6.59 | 6.30 | 6.41 | 132798 | 852930 | -0.10 | -1.54% |
| 2009-08-07 | 6.88 | 6.89 | 6.49 | 6.51 | 212041 | 1401720 | -0.31 | -4.54% |
| N 2009-08-06 | 6.88 | 7.01 | 6.80 | 6.82 | 214468 | 1479303 | -0.02 | -0.29% |
| N 2009-08-05 | 6.57 | 6.84 | 6.57 | 6.84 | 313246 | 2136028 | 0.33 | 5.07% |
| N 2009-08-04 | 6.64 | 6.67 | 6.44 | 6.51 | 157771 | 1028707 | -0.17 | -2.54% |
| N 2009-08-03 | 6.53 | 6.72 | 6.49 | 6.68 | 184304 | 1221074 | 0.15 | 2.30% |
| 2009-07-31 | 6.44 | 6.54 | 6.29 | 6.53 | 177701 | 1141779 | 0.13 | 2.03% |
| 2009-07-30 | 6.50 | 6.55 | 6.21 | 6.40 | 288550 | 1828418 | -0.14 | -2.14% |
| 2009-07-29 | 6.88 | 6.95 | 6.54 | 6.54 | 208835 | 1393973 | -0.34 | -4.94% |
| 2009-07-28 | 6.90 | 7.01 | 6.80 | 6.88 | 282280 | 1948126 | -0.04 | -0.58% |
| 2009-07-27 | 6.60 | 6.92 | 6.60 | 6.92 | 252337 | 1722521 | 0.33 | 5.01% |
| 2009-07-24 | 6.65 | 6.72 | 6.49 | 6.59 | 149301 | 985219 | -0.06 | -0.90% |
| 2009-07-23 | 6.72 | 6.76 | 6.53 | 6.65 | 154668 | 1023091 | -0.07 | -1.04% |
| 2009-07-22 | 6.73 | 6.85 | 6.62 | 6.72 | 179875 | 1205461 | -0.03 | -0.44% |
| 2009-07-21 | 6.91 | 7.07 | 6.70 | 6.75 | 217839 | 1499524 | -0.19 | -2.74% |
| N 2009-07-20 | 7.08 | 7.08 | 6.76 | 6.94 | 396825 | 2725999 | -0.18 | -2.53% |
| N 2009-07-17 | 7.20 | 7.34 | 6.84 | 7.12 | 454052 | 3226388 | -0.08 | -1.11% |
| N 2009-07-16 | 7.20 | 7.20 | 6.87 | 7.20 | 442217 | 3176803 | 0.34 | 4.96% |
| 2009-07-15 | 6.86 | 6.86 | 6.86 | 6.86 | 6547 | 44916 | 0.33 | 5.05% |
| 2009-07-14 | 6.53 | 6.53 | 6.53 | 6.53 | 2792 | 18233 | 0.31 | 4.98% |
| N 2009-07-13 | 6.22 | 6.22 | 6.22 | 6.22 | 14008 | 87132 | 0.30 | 5.07% |
| 2009-06-05 | 5.69 | 5.95 | 5.69 | 5.92 | 345275 | 2031998 | 0.24 | 4.22% |
| 2009-06-04 | 5.80 | 5.80 | 5.58 | 5.68 | 126120 | 716073 | 0.03 | 0.53% |
| 2009-06-03 | 5.58 | 5.77 | 5.55 | 5.65 | 140665 | 797052 | 0.05 | 0.89% |
| 2009-06-02 | 5.55 | 5.69 | 5.50 | 5.60 | 140469 | 783441 | -0.05 | -0.89% |
| 2009-06-01 | 5.75 | 5.76 | 5.49 | 5.65 | 217595 | 1216918 | -0.08 | -1.40% |
| 2009-05-27 | 5.76 | 6.15 | 5.70 | 5.73 | 353217 | 2099234 | -0.13 | -2.22% |
| 2009-05-26 | 5.72 | 6.04 | 5.63 | 5.86 | 161221 | 947967 | 0.11 | 1.91% |
| 2009-05-25 | 5.66 | 5.96 | 5.55 | 5.75 | 209745 | 1222647 | 0.07 | 1.23% |
