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 | 6.70 | 6.81 | 6.40 | 6.48 | 123851 | 821264 | -0.24 | -3.57% |
| 2009-11-26 | 7.09 | 7.25 | 6.65 | 6.72 | 198922 | 1387881 | -0.37 | -5.22% |
| 2009-11-25 | 6.78 | 7.13 | 6.77 | 7.09 | 139801 | 975432 | 0.29 | 4.26% |
| 2009-11-24 | 7.48 | 7.49 | 6.75 | 6.80 | 249075 | 1785952 | -0.61 | -8.23% |
| 2009-11-23 | 7.38 | 7.58 | 7.32 | 7.41 | 206053 | 1528414 | 0.07 | 0.95% |
| 2009-11-20 | 7.38 | 7.52 | 7.22 | 7.34 | 257043 | 1894414 | -0.06 | -0.81% |
| 2009-11-19 | 7.08 | 7.49 | 7.08 | 7.40 | 347178 | 2540477 | 0.33 | 4.67% |
| 2009-11-18 | 7.12 | 7.20 | 7.00 | 7.07 | 166950 | 1182317 | -0.02 | -0.28% |
| 2009-11-17 | 6.96 | 7.16 | 6.89 | 7.09 | 224839 | 1580843 | 0.10 | 1.43% |
| 2009-11-16 | 6.84 | 7.07 | 6.80 | 6.99 | 247952 | 1725106 | 0.19 | 2.79% |
| 2009-11-13 | 6.73 | 6.80 | 6.65 | 6.80 | 144318 | 973237 | 0.06 | 0.89% |
| 2009-11-12 | 6.76 | 6.82 | 6.67 | 6.74 | 136221 | 919587 | 0.00 | 0.00% |
| 2009-11-11 | 6.67 | 6.78 | 6.60 | 6.74 | 135305 | 910041 | 0.05 | 0.75% |
| 2009-11-10 | 6.75 | 6.79 | 6.67 | 6.69 | 149209 | 1003973 | -0.06 | -0.89% |
| 2009-11-09 | 6.90 | 6.99 | 6.66 | 6.75 | 290055 | 1956079 | -0.26 | -3.71% |
| 2009-11-06 | 6.81 | 7.17 | 6.76 | 7.01 | 422349 | 2937598 | 0.25 | 3.70% |
| 2009-11-05 | 6.66 | 6.86 | 6.59 | 6.76 | 229592 | 1549221 | 0.13 | 1.96% |
| 2009-11-04 | 6.62 | 6.70 | 6.51 | 6.63 | 195330 | 1287168 | -0.02 | -0.30% |
| 2009-11-03 | 6.53 | 6.77 | 6.50 | 6.65 | 314285 | 2084683 | -0.02 | -0.30% |
| 2009-11-02 | 6.27 | 6.80 | 6.20 | 6.67 | 516879 | 3401394 | 0.43 | 6.89% |
| 2009-10-30 | 6.07 | 6.33 | 6.05 | 6.24 | 223580 | 1390142 | 0.22 | 3.65% |
| 2009-10-29 | 5.99 | 6.12 | 5.94 | 6.02 | 72286 | 436732 | -0.07 | -1.15% |
| 2009-10-28 | 6.05 | 6.11 | 5.93 | 6.09 | 78036 | 470987 | 0.04 | 0.66% |
| 2009-10-27 | 6.25 | 6.25 | 6.04 | 6.05 | 123356 | 756980 | -0.28 | -4.42% |
| 2009-10-26 | 6.16 | 6.38 | 6.05 | 6.33 | 208492 | 1299651 | 0.17 | 2.76% |
| 2009-10-23 | 6.05 | 6.19 | 6.05 | 6.16 | 150917 | 923743 | 0.12 | 1.99% |
| 2009-10-22 | 6.05 | 6.11 | 5.96 | 6.04 | 96997 | 585608 | -0.07 | -1.15% |
| 2009-10-21 | 6.21 | 6.21 | 6.03 | 6.11 | 221364 | 1351667 | -0.18 | -2.86% |
| 2009-10-20 | 6.27 | 6.31 | 6.15 | 6.29 | 189324 | 1180444 | 0.05 | 0.80% |
| 2009-10-19 | 6.11 | 6.30 | 6.08 | 6.24 | 143772 | 895899 | 0.11 | 1.79% |
| 2009-10-16 | 6.11 | 6.23 | 6.00 | 6.13 | 125179 | 767061 | 0.00 | 0.00% |
| 2009-10-15 | 6.00 | 6.16 | 5.94 | 6.13 | 161001 | 979058 | 0.17 | 2.85% |
| 2009-10-14 | 6.00 | 6.05 | 5.91 | 5.96 | 109186 | 653943 | -0.01 | -0.17% |
| 2009-10-13 | 5.91 | 6.05 | 5.86 | 5.97 | 130619 | 777478 | 0.09 | 1.53% |
| 2009-10-12 | 5.68 | 5.95 | 5.62 | 5.88 | 93831 | 545597 | 0.19 | 3.34% |
| 2009-10-09 | 5.52 | 5.69 | 5.48 | 5.69 | 56579 | 318236 | 0.25 | 4.60% |
| 2009-09-30 | 5.48 | 5.57 | 5.42 | 5.44 | 41482 | 227598 | 0.02 | 0.37% |
| 2009-09-29 | 5.51 | 5.55 | 5.25 | 5.42 | 51670 | 278969 | -0.10 | -1.81% |
| 2009-09-28 | 5.63 | 5.69 | 5.38 | 5.52 | 47017 | 260115 | -0.08 | -1.43% |
| 2009-09-25 | 5.62 | 5.72 | 5.56 | 5.60 | 43657 | 246233 | -0.11 | -1.93% |
| 2009-09-24 | 5.74 | 5.85 | 5.46 | 5.71 | 83162 | 471699 | -0.08 | -1.38% |
| N 2009-09-23 | 5.80 | 5.96 | 5.78 | 5.79 | 89533 | 525886 | -0.01 | -0.17% |
| N 2009-09-22 | 6.03 | 6.05 | 5.78 | 5.80 | 78684 | 466583 | -0.22 | -3.65% |
| 2009-09-21 | 5.83 | 6.04 | 5.80 | 6.02 | 91468 | 540679 | 0.18 | 3.08% |
| 2009-09-18 | 6.16 | 6.19 | 5.77 | 5.84 | 135516 | 814617 | -0.29 | -4.73% |
| 2009-09-17 | 6.05 | 6.21 | 6.04 | 6.13 | 149907 | 920498 | 0.08 | 1.32% |
| 2009-09-16 | 5.97 | 6.18 | 5.97 | 6.05 | 175760 | 1068615 | 0.08 | 1.34% |
| 2009-09-15 | 5.98 | 6.03 | 5.85 | 5.97 | 131839 | 784364 | -0.01 | -0.17% |
| 2009-09-14 | 5.88 | 6.09 | 5.74 | 5.98 | 206523 | 1226048 | 0.08 | 1.36% |
| 2009-09-11 | 5.58 | 5.94 | 5.56 | 5.90 | 219652 | 1276320 | 0.29 | 5.17% |
| 2009-09-10 | 5.59 | 5.74 | 5.58 | 5.61 | 78176 | 442987 | 0.00 | 0.00% |
| 2009-09-09 | 5.60 | 5.70 | 5.56 | 5.61 | 81876 | 460209 | -0.05 | -0.88% |
| 2009-09-08 | 5.60 | 5.80 | 5.53 | 5.66 | 137284 | 780456 | 0.01 | 0.18% |
| 2009-09-07 | 5.48 | 5.85 | 5.45 | 5.65 | 173393 | 984042 | 0.21 | 3.86% |
| 2009-09-04 | 5.36 | 5.49 | 5.31 | 5.44 | 77639 | 420353 | 0.07 | 1.30% |
| 2009-09-03 | 5.18 | 5.39 | 5.14 | 5.37 | 75987 | 401994 | 0.19 | 3.67% |
| 2009-09-02 | 5.13 | 5.19 | 5.03 | 5.18 | 35677 | 182936 | 0.05 | 0.97% |
| 2009-09-01 | 5.08 | 5.24 | 5.06 | 5.13 | 47033 | 241702 | 0.05 | 0.98% |
| 2009-08-31 | 5.38 | 5.39 | 5.07 | 5.08 | 54493 | 285230 | -0.40 | -7.30% |
| 2009-08-28 | 5.61 | 5.68 | 5.45 | 5.48 | 77705 | 428667 | -0.21 | -3.69% |
| 2009-08-27 | 5.60 | 5.82 | 5.54 | 5.69 | 127393 | 724946 | 0.07 | 1.25% |
| 2009-08-26 | 5.44 | 5.68 | 5.39 | 5.62 | 121167 | 678953 | 0.13 | 2.37% |
| 2009-08-25 | 5.47 | 5.54 | 5.26 | 5.49 | 95303 | 514140 | -0.04 | -0.72% |
| 2009-08-24 | 5.44 | 5.61 | 5.38 | 5.53 | 100735 | 553386 | 0.04 | 0.73% |
| 2009-08-21 | 5.26 | 5.56 | 5.20 | 5.49 | 132922 | 724886 | 0.23 | 4.37% |
| 2009-08-20 | 5.10 | 5.26 | 5.05 | 5.26 | 72848 | 376671 | 0.17 | 3.34% |
| 2009-08-19 | 5.46 | 5.49 | 4.95 | 5.09 | 65929 | 347575 | -0.31 | -5.74% |
| 2009-08-18 | 5.31 | 5.45 | 5.31 | 5.40 | 53347 | 287112 | 0.11 | 2.08% |
| N 2009-08-17 | 5.58 | 5.68 | 5.28 | 5.29 | 68541 | 376725 | -0.33 | -5.87% |
| 2009-08-14 | 6.06 | 6.10 | 5.59 | 5.62 | 71337 | 415691 | -0.43 | -7.11% |
| 2009-08-13 | 6.08 | 6.11 | 5.96 | 6.05 | 51884 | 313379 | 0.02 | 0.33% |
| 2009-08-12 | 6.33 | 6.33 | 6.00 | 6.03 | 61732 | 379318 | -0.31 | -4.89% |
| 2009-08-11 | 6.30 | 6.36 | 6.22 | 6.34 | 55907 | 352559 | 0.06 | 0.95% |
| 2009-08-10 | 6.25 | 6.35 | 6.16 | 6.28 | 61447 | 384279 | 0.06 | 0.96% |
| 2009-08-07 | 6.48 | 6.53 | 6.16 | 6.22 | 105244 | 667908 | -0.28 | -4.31% |
| 2009-08-06 | 6.43 | 6.66 | 6.29 | 6.50 | 152776 | 991785 | 0.01 | 0.15% |
| 2009-08-05 | 6.52 | 6.60 | 6.38 | 6.49 | 125635 | 816008 | -0.04 | -0.61% |
| 2009-08-04 | 6.45 | 6.54 | 6.25 | 6.53 | 140917 | 900178 | 0.09 | 1.40% |
| 2009-08-03 | 6.44 | 6.46 | 6.30 | 6.44 | 124404 | 795431 | 0.04 | 0.62% |
| N 2009-07-31 | 6.30 | 6.42 | 6.24 | 6.40 | 115047 | 731086 | 0.16 | 2.56% |
| 2009-07-30 | 6.18 | 6.30 | 6.03 | 6.24 | 116140 | 718886 | 0.08 | 1.30% |
| 2009-07-29 | 6.70 | 6.70 | 6.04 | 6.16 | 196972 | 1267844 | -0.56 | -8.33% |
| 2009-07-28 | 6.73 | 6.84 | 6.64 | 6.72 | 338842 | 2282921 | 0.08 | 1.21% |
| N 2009-07-27 | 6.43 | 6.64 | 6.43 | 6.64 | 188106 | 1228411 | 0.21 | 3.27% |
| 2009-07-24 | 6.52 | 6.61 | 6.32 | 6.43 | 153620 | 995637 | -0.15 | -2.28% |
| 2009-07-23 | 6.65 | 6.65 | 6.45 | 6.58 | 185274 | 1211524 | -0.08 | -1.20% |
| 2009-07-22 | 6.67 | 6.70 | 6.56 | 6.66 | 193538 | 1280622 | -0.04 | -0.60% |
| N 2009-07-21 | 6.55 | 6.75 | 6.49 | 6.70 | 351464 | 2326559 | 0.21 | 3.24% |
| N 2009-07-20 | 6.40 | 6.50 | 6.40 | 6.49 | 172953 | 1115809 | 0.09 | 1.41% |
| 2009-07-17 | 6.38 | 6.50 | 6.32 | 6.40 | 140180 | 899569 | 0.05 | 0.79% |
| 2009-07-16 | 6.42 | 6.49 | 6.30 | 6.35 | 193037 | 1228977 | -0.06 | -0.94% |
| N 2009-07-15 | 6.60 | 6.75 | 6.39 | 6.41 | 464038 | 3038006 | 0.03 | 0.47% |
| N 2009-07-14 | 6.15 | 6.38 | 6.12 | 6.38 | 253926 | 1591867 | 0.21 | 3.40% |
| 2009-07-13 | 6.12 | 6.25 | 6.06 | 6.17 | 156843 | 964096 | 0.05 | 0.82% |
| 2009-07-10 | 6.25 | 6.29 | 6.10 | 6.12 | 155330 | 958578 | -0.08 | -1.29% |
| 2009-07-09 | 6.08 | 6.22 | 6.00 | 6.20 | 202391 | 1246972 | 0.15 | 2.48% |
| 2009-07-08 | 5.95 | 6.10 | 5.92 | 6.05 | 126241 | 760042 | -0.03 | -0.49% |
| 2009-07-07 | 6.05 | 6.23 | 5.99 | 6.08 | 162310 | 994988 | 0.02 | 0.33% |
| 2009-07-06 | 6.01 | 6.08 | 5.93 | 6.06 | 130455 | 782826 | 0.03 | 0.50% |
| 2009-07-03 | 6.11 | 6.11 | 5.92 | 6.03 | 174940 | 1049804 | -0.09 | -1.47% |
| 2009-07-02 | 6.23 | 6.29 | 6.03 | 6.12 | 249074 | 1525360 | -0.02 | -0.33% |
| 2009-07-01 | 6.20 | 6.22 | 5.99 | 6.14 | 353707 | 2155649 | -0.06 | -0.97% |
| 2009-06-30 | 5.70 | 6.25 | 5.62 | 6.20 | 404201 | 2415807 | 0.52 | 9.15% |
| 2009-06-29 | 5.61 | 5.81 | 5.56 | 5.68 | 139028 | 790241 | 0.03 | 0.53% |
| 2009-06-25 | 5.78 | 5.78 | 5.63 | 5.65 | 148884 | 843695 | -0.14 | -2.42% |
| 2009-06-24 | 5.75 | 5.92 | 5.70 | 5.79 | 104869 | 609070 | 0.01 | 0.17% |
| 2009-06-23 | 5.72 | 5.82 | 5.65 | 5.78 | 170316 | 977329 | -0.10 | -1.70% |
| 2009-06-22 | 6.20 | 6.20 | 5.84 | 5.88 | 361183 | 2155677 | -0.36 | -5.77% |
| 2009-06-19 | 6.30 | 6.59 | 6.18 | 6.24 | 826464 | 5277989 | 0.19 | 3.14% |
| N 2009-06-18 | 5.53 | 6.05 | 5.51 | 6.05 | 606016 | 3572681 | 0.55 | 10.00% |
| N 2009-06-17 | 5.36 | 5.56 | 5.35 | 5.50 | 77240 | 424496 | 0.10 | 1.85% |
| 2009-06-16 | 5.43 | 5.46 | 5.32 | 5.40 | 68383 | 369460 | -0.08 | -1.46% |
| 2009-06-15 | 5.45 | 5.50 | 5.32 | 5.48 | 72813 | 394509 | 0.01 | 0.18% |
| N 2009-06-12 | 5.75 | 5.76 | 5.41 | 5.47 | 195637 | 1100472 | -0.21 | -3.70% |
| 2009-06-11 | 5.59 | 5.72 | 5.52 | 5.68 | 209348 | 1182000 | 0.06 | 1.07% |
| 2009-06-10 | 5.54 | 5.73 | 5.48 | 5.62 | 136729 | 767626 | 0.02 | 0.36% |
| 2009-06-09 | 5.80 | 5.80 | 5.49 | 5.60 | 167384 | 941057 | 0.00 | 0.00% |
| 2009-06-08 | 5.47 | 5.69 | 5.40 | 5.60 | 141521 | 789643 | 0.10 | 1.82% |
| 2009-06-05 | 5.66 | 5.66 | 5.48 | 5.50 | 100600 | 559121 | -0.19 | -3.34% |
| 2009-06-04 | 5.66 | 5.75 | 5.52 | 5.69 | 255380 | 1446200 | 0.04 | 0.71% |
| 2009-06-03 | 5.44 | 5.70 | 5.40 | 5.65 | 220072 | 1228100 | 0.23 | 4.24% |
| 2009-06-02 | 5.36 | 5.47 | 5.32 | 5.42 | 110004 | 595330 | 0.05 | 0.93% |
| 2009-06-01 | 5.30 | 5.41 | 5.28 | 5.37 | 83584 | 447493 | 0.10 | 1.90% |
