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 | 6.73 | 6.85 | 6.51 | 6.59 | 209699 | 1395286 | -0.20 | -2.95% |
| 2009-11-26 | 7.15 | 7.26 | 6.72 | 6.79 | 325060 | 2279316 | -0.36 | -5.04% |
| 2009-11-25 | 6.90 | 7.18 | 6.82 | 7.15 | 290368 | 2034053 | 0.23 | 3.32% |
| 2009-11-24 | 7.47 | 7.60 | 6.87 | 6.92 | 579352 | 4242095 | -0.55 | -7.36% |
| 2009-11-23 | 7.44 | 7.52 | 7.33 | 7.47 | 405207 | 3015313 | 0.05 | 0.67% |
| 2009-11-20 | 7.27 | 7.46 | 7.13 | 7.42 | 328100 | 2383092 | 0.15 | 2.06% |
| 2009-11-19 | 7.31 | 7.34 | 7.12 | 7.27 | 298014 | 2152049 | 0.05 | 0.69% |
| 2009-11-18 | 7.00 | 7.45 | 7.00 | 7.22 | 469024 | 3398932 | 0.22 | 3.14% |
| 2009-11-17 | 7.00 | 7.15 | 6.86 | 7.00 | 341042 | 2385758 | 0.04 | 0.57% |
| 2009-11-16 | 6.73 | 7.14 | 6.68 | 6.96 | 544724 | 3779870 | 0.33 | 4.98% |
| 2009-11-13 | 6.55 | 6.65 | 6.46 | 6.63 | 185957 | 1219551 | 0.03 | 0.46% |
| 2009-11-12 | 6.60 | 6.73 | 6.55 | 6.60 | 243479 | 1616755 | -0.02 | -0.30% |
| 2009-11-11 | 6.46 | 6.68 | 6.41 | 6.62 | 281321 | 1850462 | 0.12 | 1.85% |
| 2009-11-10 | 6.68 | 6.72 | 6.48 | 6.50 | 262095 | 1724159 | -0.10 | -1.51% |
| 2009-11-09 | 6.45 | 6.67 | 6.40 | 6.60 | 317939 | 2080343 | 0.15 | 2.33% |
| 2009-11-06 | 6.43 | 6.50 | 6.38 | 6.45 | 259792 | 1673437 | 0.03 | 0.47% |
| 2009-11-05 | 6.31 | 6.46 | 6.31 | 6.42 | 230429 | 1472330 | 0.11 | 1.74% |
| 2009-11-04 | 6.32 | 6.36 | 6.22 | 6.31 | 184059 | 1159610 | 0.00 | 0.00% |
| 2009-11-03 | 6.19 | 6.33 | 6.19 | 6.31 | 191836 | 1205002 | 0.12 | 1.94% |
| 2009-11-02 | 5.95 | 6.20 | 5.85 | 6.19 | 146000 | 887551 | 0.13 | 2.15% |
| 2009-10-30 | 6.10 | 6.16 | 6.02 | 6.06 | 96893 | 589948 | 0.07 | 1.17% |
| 2009-10-29 | 6.02 | 6.08 | 5.96 | 5.99 | 107092 | 644642 | -0.17 | -2.76% |
| 2009-10-28 | 5.98 | 6.18 | 5.98 | 6.16 | 136263 | 831697 | 0.13 | 2.16% |
| 2009-10-27 | 6.20 | 6.21 | 6.02 | 6.03 | 158213 | 968144 | -0.26 | -4.13% |
| 2009-10-26 | 6.35 | 6.43 | 6.20 | 6.29 | 169248 | 1065558 | -0.11 | -1.72% |
| 2009-10-23 | 6.21 | 6.56 | 6.19 | 6.40 | 344164 | 2199533 | 0.19 | 3.06% |
| 2009-10-22 | 6.20 | 6.26 | 6.17 | 6.21 | 113135 | 702694 | 0.03 | 0.48% |
| 2009-10-21 | 6.22 | 6.25 | 6.16 | 6.18 | 141730 | 879257 | -0.07 | -1.12% |
| 2009-10-20 | 6.29 | 6.32 | 6.17 | 6.25 | 197668 | 1232065 | 0.01 | 0.16% |
| 2009-10-19 | 6.14 | 6.24 | 6.11 | 6.24 | 213677 | 1322250 | 0.16 | 2.63% |
| 2009-10-16 | 6.04 | 6.14 | 5.96 | 6.08 | 124738 | 754535 | 0.07 | 1.17% |
| 2009-10-15 | 6.06 | 6.11 | 5.96 | 6.01 | 92231 | 556126 | 0.01 | 0.17% |
| 2009-10-14 | 6.01 | 6.11 | 5.94 | 6.00 | 126643 | 764166 | 0.05 | 0.84% |
| 2009-10-13 | 5.85 | 6.07 | 5.80 | 5.95 | 111437 | 666328 | 0.11 | 1.88% |
| 2009-10-12 | 5.96 | 5.98 | 5.79 | 5.84 | 77101 | 452646 | -0.11 | -1.85% |
| 2009-10-09 | 5.69 | 5.96 | 5.65 | 5.95 | 128678 | 752025 | 0.38 | 6.82% |
| 2009-09-30 | 5.56 | 5.66 | 5.51 | 5.57 | 83898 | 468416 | 0.08 | 1.46% |
| 2009-09-29 | 5.54 | 5.59 | 5.28 | 5.49 | 79455 | 432602 | -0.05 | -0.90% |
| 2009-09-28 | 5.76 | 5.82 | 5.49 | 5.54 | 64073 | 362320 | -0.19 | -3.32% |
| 2009-09-25 | 5.85 | 5.87 | 5.60 | 5.73 | 70280 | 403807 | -0.11 | -1.88% |
| 2009-09-24 | 5.80 | 5.91 | 5.65 | 5.84 | 99937 | 580167 | 0.02 | 0.34% |
| 2009-09-23 | 6.00 | 6.14 | 5.80 | 5.82 | 118601 | 709472 | -0.23 | -3.80% |
| 2009-09-22 | 6.26 | 6.28 | 6.03 | 6.05 | 111376 | 684997 | -0.24 | -3.82% |
| 2009-09-21 | 6.19 | 6.34 | 5.98 | 6.29 | 155774 | 957767 | 0.03 | 0.48% |
| 2009-09-18 | 6.60 | 6.68 | 6.16 | 6.26 | 275125 | 1779697 | -0.35 | -5.29% |
| 2009-09-17 | 6.43 | 6.78 | 6.35 | 6.61 | 331041 | 2162632 | 0.22 | 3.44% |
| 2009-09-16 | 6.29 | 6.45 | 6.22 | 6.39 | 349528 | 2220749 | 0.14 | 2.24% |
| 2009-09-15 | 6.21 | 6.43 | 6.16 | 6.25 | 262444 | 1657424 | 0.01 | 0.16% |
| 2009-09-14 | 6.19 | 6.28 | 6.11 | 6.24 | 287946 | 1780757 | 0.08 | 1.30% |
| 2009-09-11 | 5.91 | 6.20 | 5.87 | 6.16 | 294685 | 1783645 | 0.24 | 4.05% |
| 2009-09-10 | 5.90 | 5.97 | 5.78 | 5.92 | 132002 | 776367 | -0.04 | -0.67% |
| 2009-09-09 | 6.02 | 6.04 | 5.87 | 5.96 | 162906 | 970175 | -0.03 | -0.50% |
| 2009-09-08 | 5.80 | 6.03 | 5.73 | 5.99 | 192069 | 1137136 | 0.12 | 2.04% |
| 2009-09-07 | 5.90 | 6.02 | 5.78 | 5.87 | 160671 | 950371 | -0.02 | -0.34% |
| 2009-09-04 | 5.79 | 5.96 | 5.75 | 5.89 | 176002 | 1033429 | 0.06 | 1.03% |
| 2009-09-03 | 5.57 | 5.89 | 5.51 | 5.83 | 175037 | 1006996 | 0.26 | 4.67% |
| 2009-09-02 | 5.50 | 5.63 | 5.42 | 5.57 | 96168 | 532879 | 0.09 | 1.64% |
| N 2009-09-01 | 5.45 | 5.62 | 5.40 | 5.48 | 87638 | 483650 | 0.01 | 0.18% |
| N 2009-08-31 | 5.83 | 5.89 | 5.42 | 5.47 | 175571 | 990332 | -0.54 | -8.98% |
| N 2009-08-28 | 5.89 | 6.14 | 5.68 | 6.01 | 255964 | 1516212 | 0.12 | 2.04% |
| 2009-08-27 | 5.80 | 5.99 | 5.70 | 5.89 | 189963 | 1118178 | 0.04 | 0.68% |
| 2009-08-26 | 5.51 | 6.03 | 5.45 | 5.85 | 246390 | 1433541 | 0.30 | 5.41% |
| 2009-08-25 | 5.74 | 5.74 | 5.35 | 5.55 | 157926 | 874482 | -0.25 | -4.31% |
| 2009-08-24 | 5.75 | 5.84 | 5.62 | 5.80 | 166424 | 957288 | 0.07 | 1.22% |
| 2009-08-21 | 5.56 | 5.76 | 5.45 | 5.73 | 206701 | 1163411 | 0.17 | 3.06% |
| 2009-08-20 | 5.26 | 5.63 | 5.26 | 5.56 | 194880 | 1069630 | 0.32 | 6.11% |
| 2009-08-19 | 5.64 | 5.66 | 5.18 | 5.24 | 124584 | 676539 | -0.39 | -6.93% |
| 2009-08-18 | 5.40 | 5.67 | 5.35 | 5.63 | 133985 | 741481 | 0.13 | 2.36% |
| N 2009-08-17 | 6.00 | 6.00 | 5.50 | 5.50 | 177384 | 1013273 | -0.61 | -9.98% |
| 2009-08-14 | 6.45 | 6.48 | 6.10 | 6.11 | 134846 | 842819 | -0.33 | -5.12% |
| 2009-08-13 | 6.38 | 6.50 | 6.25 | 6.44 | 128709 | 823771 | 0.06 | 0.94% |
| 2009-08-12 | 6.82 | 6.84 | 6.35 | 6.38 | 160514 | 1057645 | -0.49 | -7.13% |
| 2009-08-11 | 6.81 | 6.89 | 6.71 | 6.87 | 101228 | 690563 | 0.07 | 1.03% |
| 2009-08-10 | 6.80 | 6.88 | 6.66 | 6.80 | 133758 | 904306 | 0.08 | 1.19% |
| 2009-08-07 | 6.95 | 7.06 | 6.66 | 6.72 | 194420 | 1339480 | -0.25 | -3.59% |
| 2009-08-06 | 7.09 | 7.12 | 6.90 | 6.97 | 204682 | 1433647 | -0.21 | -2.92% |
| 2009-08-05 | 7.26 | 7.27 | 7.00 | 7.18 | 300417 | 2143784 | -0.16 | -2.18% |
| 2009-08-04 | 7.16 | 7.39 | 6.96 | 7.34 | 381168 | 2726797 | 0.16 | 2.23% |
| 2009-08-03 | 7.05 | 7.29 | 7.04 | 7.18 | 307800 | 2202992 | 0.12 | 1.70% |
| 2009-07-31 | 6.86 | 7.07 | 6.82 | 7.06 | 277922 | 1934927 | 0.21 | 3.07% |
| N 2009-07-30 | 6.80 | 6.96 | 6.47 | 6.85 | 274592 | 1843137 | 0.04 | 0.59% |
| N 2009-07-29 | 7.38 | 7.38 | 6.69 | 6.81 | 463107 | 3269212 | -0.62 | -8.35% |
| 2009-07-28 | 7.52 | 7.54 | 7.31 | 7.43 | 345235 | 2547468 | -0.07 | -0.93% |
| 2009-07-27 | 7.46 | 7.57 | 7.31 | 7.50 | 393185 | 2929815 | 0.04 | 0.54% |
| 2009-07-24 | 7.39 | 7.70 | 7.28 | 7.46 | 561056 | 4205146 | 0.13 | 1.77% |
| 2009-07-23 | 7.32 | 7.42 | 7.21 | 7.33 | 266527 | 1945624 | -0.01 | -0.14% |
| 2009-07-22 | 7.11 | 7.59 | 7.10 | 7.34 | 547630 | 4047972 | 0.18 | 2.51% |
| 2009-07-21 | 7.58 | 7.59 | 7.11 | 7.16 | 511105 | 3742461 | -0.46 | -6.04% |
| 2009-07-20 | 7.15 | 7.70 | 7.09 | 7.62 | 814014 | 6025696 | 0.50 | 7.02% |
| 2009-07-17 | 6.92 | 7.18 | 6.90 | 7.12 | 380892 | 2680257 | 0.14 | 2.01% |
| 2009-07-16 | 7.05 | 7.22 | 6.95 | 6.98 | 468339 | 3326414 | -0.11 | -1.55% |
| 2009-07-15 | 6.95 | 7.23 | 6.86 | 7.09 | 550194 | 3876780 | 0.13 | 1.87% |
| 2009-07-14 | 6.91 | 7.10 | 6.88 | 6.96 | 289069 | 2016257 | 0.04 | 0.58% |
| 2009-07-13 | 7.05 | 7.18 | 6.90 | 6.92 | 511721 | 3597847 | -0.06 | -0.86% |
| 2009-07-10 | 6.80 | 7.00 | 6.72 | 6.98 | 459676 | 3154327 | 0.21 | 3.10% |
| N 2009-07-09 | 6.76 | 6.79 | 6.64 | 6.77 | 265261 | 1781873 | -0.02 | -0.29% |
| 2009-07-08 | 6.60 | 6.81 | 6.54 | 6.79 | 245066 | 1639139 | 0.11 | 1.65% |
| 2009-07-07 | 6.86 | 6.86 | 6.66 | 6.68 | 349058 | 2347261 | -0.22 | -3.19% |
| 2009-07-06 | 6.95 | 7.20 | 6.82 | 6.90 | 420146 | 2924659 | -0.07 | -1.00% |
| 2009-07-03 | 6.79 | 7.15 | 6.66 | 6.97 | 726855 | 5056477 | 0.04 | 0.58% |
| 2009-07-02 | 6.43 | 6.93 | 6.43 | 6.93 | 950125 | 6331925 | 0.60 | 9.48% |
| 2009-07-01 | 6.28 | 6.35 | 6.18 | 6.33 | 245206 | 1539602 | 0.07 | 1.12% |
| 2009-06-30 | 6.45 | 6.48 | 6.25 | 6.26 | 277502 | 1765197 | -0.09 | -1.42% |
| 2009-06-29 | 6.23 | 6.52 | 6.15 | 6.35 | 348725 | 2202478 | 0.11 | 1.76% |
| 2009-06-26 | 6.22 | 6.34 | 6.21 | 6.24 | 141674 | 886154 | 0.01 | 0.16% |
| 2009-06-25 | 6.34 | 6.38 | 6.20 | 6.23 | 154430 | 964395 | -0.10 | -1.58% |
| 2009-06-24 | 6.19 | 6.39 | 6.15 | 6.33 | 243677 | 1534385 | 0.14 | 2.26% |
| 2009-06-23 | 6.15 | 6.25 | 6.10 | 6.19 | 162217 | 999021 | -0.05 | -0.80% |
| 2009-06-22 | 6.31 | 6.38 | 6.21 | 6.24 | 188564 | 1183277 | -0.08 | -1.27% |
| 2009-06-19 | 6.43 | 6.43 | 6.21 | 6.32 | 272200 | 1714249 | -0.11 | -1.71% |
| 2009-06-18 | 6.25 | 6.70 | 6.22 | 6.43 | 505009 | 3278093 | 0.20 | 3.21% |
| 2009-06-17 | 6.19 | 6.30 | 6.09 | 6.23 | 193273 | 1195093 | 0.02 | 0.32% |
| 2009-06-16 | 6.20 | 6.31 | 6.12 | 6.21 | 143979 | 893303 | -0.04 | -0.64% |
| 2009-06-15 | 6.20 | 6.28 | 6.04 | 6.25 | 184085 | 1136070 | 0.01 | 0.16% |
| 2009-06-12 | 6.50 | 6.50 | 6.11 | 6.24 | 322449 | 2032969 | -0.29 | -4.44% |
| 2009-06-11 | 6.39 | 6.82 | 6.36 | 6.53 | 689150 | 4519822 | 0.21 | 3.32% |
| 2009-06-10 | 6.20 | 6.43 | 6.08 | 6.32 | 335220 | 2096731 | 0.12 | 1.94% |
| 2009-06-09 | 6.08 | 6.26 | 6.00 | 6.20 | 266318 | 1636617 | 0.13 | 2.14% |
| 2009-06-08 | 6.20 | 6.20 | 5.98 | 6.07 | 286820 | 1739964 | -0.21 | -3.34% |
| 2009-06-05 | 6.30 | 6.52 | 6.26 | 6.28 | 230598 | 1462051 | -0.61 | -8.85% |
| 2009-06-04 | 6.75 | 6.96 | 6.64 | 6.89 | 323975 | 2207946 | 0.14 | 2.07% |
| 2009-06-03 | 6.76 | 6.85 | 6.68 | 6.75 | 238941 | 1612497 | -0.02 | -0.29% |
| 2009-06-02 | 6.95 | 6.95 | 6.70 | 6.77 | 340912 | 2317100 | -0.15 | -2.17% |
| 2009-06-01 | 6.97 | 7.11 | 6.78 | 6.92 | 469039 | 3257020 | 0.12 | 1.76% |
