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 | 6.80 | 6.81 | 6.57 | 6.57 | 107101 | 709836 | -0.35 | -5.06% |
| 2009-11-26 | 7.20 | 7.30 | 6.92 | 6.92 | 129228 | 911324 | -0.36 | -4.95% |
| 2009-11-25 | 7.03 | 7.35 | 6.85 | 7.28 | 146430 | 1044410 | 0.11 | 1.53% |
| 2009-11-24 | 7.59 | 7.77 | 7.17 | 7.17 | 225786 | 1673725 | -0.38 | -5.03% |
| 2009-11-23 | 7.30 | 7.55 | 7.21 | 7.55 | 196142 | 1477409 | 0.36 | 5.01% |
| 2009-11-20 | 7.11 | 7.30 | 7.05 | 7.19 | 120802 | 865509 | 0.10 | 1.41% |
| 2009-11-19 | 7.17 | 7.21 | 7.01 | 7.09 | 125497 | 890080 | -0.04 | -0.56% |
| 2009-11-18 | 6.85 | 7.21 | 6.81 | 7.13 | 228432 | 1627689 | 0.26 | 3.79% |
| 2009-11-17 | 6.89 | 6.92 | 6.77 | 6.87 | 72815 | 496840 | 0.03 | 0.44% |
| 2009-11-16 | 6.84 | 6.87 | 6.78 | 6.84 | 77822 | 531549 | 0.02 | 0.29% |
| 2009-11-13 | 6.75 | 6.90 | 6.66 | 6.82 | 67882 | 459787 | 0.02 | 0.29% |
| 2009-11-12 | 6.70 | 6.98 | 6.70 | 6.80 | 59500 | 405963 | 0.05 | 0.74% |
| 2009-11-11 | 6.68 | 6.84 | 6.66 | 6.75 | 53905 | 364513 | 0.01 | 0.15% |
| 2009-11-10 | 6.82 | 6.87 | 6.65 | 6.74 | 74732 | 503046 | -0.06 | -0.88% |
| 2009-11-09 | 6.77 | 6.94 | 6.70 | 6.80 | 57663 | 393063 | -0.01 | -0.15% |
| 2009-11-06 | 6.89 | 7.06 | 6.78 | 6.81 | 97930 | 675504 | -0.08 | -1.16% |
| 2009-11-05 | 6.66 | 6.91 | 6.55 | 6.89 | 136629 | 926380 | 0.31 | 4.71% |
| 2009-11-04 | 6.65 | 6.67 | 6.53 | 6.58 | 74664 | 492156 | -0.09 | -1.35% |
| 2009-11-03 | 6.63 | 6.75 | 6.52 | 6.67 | 120768 | 801341 | 0.01 | 0.15% |
| 2009-11-02 | 6.38 | 6.75 | 6.38 | 6.66 | 112940 | 751146 | 0.07 | 1.06% |
| 2009-10-30 | 6.42 | 6.74 | 6.28 | 6.59 | 159497 | 1042541 | 0.16 | 2.49% |
| 2009-10-29 | 6.12 | 6.43 | 6.05 | 6.43 | 232650 | 1485346 | 0.31 | 5.07% |
| 2009-10-28 | 6.11 | 6.14 | 6.00 | 6.12 | 28848 | 175116 | 0.00 | 0.00% |
| 2009-10-27 | 6.27 | 6.27 | 6.07 | 6.12 | 59651 | 366448 | -0.18 | -2.86% |
| 2009-10-26 | 6.26 | 6.35 | 6.17 | 6.30 | 90746 | 568714 | 0.05 | 0.80% |
| 2009-10-23 | 6.24 | 6.35 | 6.21 | 6.25 | 119255 | 745902 | 0.03 | 0.48% |
| 2009-10-22 | 6.22 | 6.25 | 6.15 | 6.22 | 50486 | 313171 | -0.03 | -0.48% |
| 2009-10-21 | 6.29 | 6.30 | 6.13 | 6.25 | 64818 | 402155 | -0.04 | -0.64% |
| 2009-10-20 | 6.22 | 6.33 | 6.22 | 6.29 | 64992 | 406784 | -0.04 | -0.63% |
| 2009-10-19 | 6.19 | 6.37 | 6.14 | 6.33 | 76738 | 482442 | 0.14 | 2.26% |
| 2009-10-16 | 6.14 | 6.19 | 5.98 | 6.19 | 45927 | 278862 | 0.06 | 0.98% |
| 2009-10-15 | 6.20 | 6.21 | 6.09 | 6.13 | 43061 | 263942 | -0.02 | -0.33% |
| 2009-10-14 | 6.20 | 6.26 | 6.11 | 6.15 | 65715 | 407345 | -0.04 | -0.65% |
| 2009-10-13 | 6.20 | 6.23 | 6.11 | 6.19 | 34377 | 212040 | -0.03 | -0.48% |
| 2009-10-12 | 6.20 | 6.24 | 6.13 | 6.22 | 44040 | 272379 | 0.01 | 0.16% |
| 2009-10-09 | 6.06 | 6.24 | 6.03 | 6.21 | 48999 | 301571 | 0.16 | 2.65% |
| 2009-09-30 | 6.08 | 6.20 | 5.97 | 6.05 | 63392 | 384964 | 0.00 | 0.00% |
| 2009-09-29 | 6.30 | 6.36 | 6.05 | 6.05 | 57163 | 351343 | -0.31 | -4.87% |
| 2009-09-28 | 6.45 | 6.60 | 6.21 | 6.36 | 51230 | 327457 | -0.08 | -1.24% |
| N 2009-09-25 | 6.46 | 6.50 | 6.27 | 6.44 | 63396 | 404489 | 0.03 | 0.47% |
| 2009-09-24 | 6.28 | 6.43 | 6.09 | 6.41 | 57441 | 359083 | 0.08 | 1.26% |
| 2009-09-23 | 6.47 | 6.60 | 6.31 | 6.33 | 75577 | 486950 | -0.15 | -2.31% |
| 2009-09-22 | 6.45 | 6.58 | 6.33 | 6.48 | 79610 | 514650 | 0.06 | 0.94% |
| 2009-09-21 | 6.26 | 6.56 | 6.21 | 6.42 | 62539 | 398315 | 0.07 | 1.10% |
| 2009-09-18 | 6.46 | 6.63 | 6.22 | 6.35 | 91158 | 588959 | -0.10 | -1.55% |
| 2009-09-17 | 6.13 | 6.45 | 6.12 | 6.45 | 100273 | 628485 | 0.29 | 4.71% |
| N 2009-09-16 | 6.18 | 6.28 | 6.07 | 6.16 | 67339 | 414881 | -0.02 | -0.32% |
| 2009-09-15 | 6.14 | 6.36 | 6.09 | 6.18 | 98308 | 614791 | 0.05 | 0.82% |
| 2009-09-14 | 6.28 | 6.35 | 6.06 | 6.13 | 143452 | 886874 | 0.04 | 0.66% |
| N 2009-09-11 | 6.08 | 6.09 | 5.88 | 6.09 | 101303 | 615526 | 0.29 | 5.00% |
| 2009-09-09 | 5.68 | 5.87 | 5.65 | 5.80 | 86622 | 500720 | 0.10 | 1.75% |
| 2009-09-08 | 5.64 | 5.78 | 5.49 | 5.70 | 72443 | 410281 | 0.07 | 1.24% |
| 2009-09-07 | 5.63 | 5.72 | 5.58 | 5.63 | 81059 | 459055 | -0.05 | -0.88% |
| N 2009-09-04 | 5.66 | 5.73 | 5.50 | 5.68 | 78302 | 441160 | 0.03 | 0.53% |
| N 2009-09-03 | 5.51 | 5.68 | 5.45 | 5.65 | 87807 | 488798 | 0.15 | 2.73% |
| 2009-09-02 | 5.50 | 5.52 | 5.38 | 5.50 | 25579 | 139733 | -0.02 | -0.36% |
| 2009-09-01 | 5.40 | 5.55 | 5.33 | 5.52 | 51886 | 282796 | 0.02 | 0.36% |
| 2009-08-31 | 5.70 | 5.76 | 5.50 | 5.50 | 80220 | 444738 | -0.29 | -5.01% |
| 2009-08-28 | 5.80 | 5.95 | 5.62 | 5.79 | 52597 | 300799 | -0.12 | -2.03% |
| 2009-08-27 | 5.93 | 6.09 | 5.78 | 5.91 | 58979 | 350047 | -0.02 | -0.34% |
| 2009-08-26 | 5.75 | 6.02 | 5.75 | 5.93 | 86769 | 514728 | 0.12 | 2.06% |
| 2009-08-25 | 5.94 | 5.95 | 5.60 | 5.81 | 83805 | 475921 | -0.07 | -1.19% |
| N 2009-08-24 | 5.82 | 5.89 | 5.68 | 5.88 | 71609 | 416251 | 0.05 | 0.86% |
| 2009-08-21 | 5.70 | 5.99 | 5.65 | 5.83 | 108585 | 633525 | 0.13 | 2.28% |
| 2009-08-20 | 5.55 | 5.71 | 5.47 | 5.70 | 89055 | 500655 | 0.10 | 1.79% |
| 2009-08-19 | 5.55 | 5.73 | 5.32 | 5.60 | 98314 | 542365 | 0.05 | 0.90% |
| 2009-08-18 | 5.53 | 5.62 | 5.38 | 5.55 | 83572 | 458591 | -0.06 | -1.07% |
| N 2009-08-17 | 5.75 | 5.92 | 5.61 | 5.61 | 81308 | 465150 | -0.29 | -4.92% |
| 2009-08-14 | 6.21 | 6.24 | 5.90 | 5.90 | 81170 | 488457 | -0.31 | -4.99% |
| N 2009-08-13 | 6.35 | 6.41 | 6.18 | 6.21 | 83823 | 524227 | -0.19 | -2.97% |
| N 2009-08-12 | 6.73 | 6.73 | 6.40 | 6.40 | 143225 | 923595 | -0.34 | -5.04% |
| 2009-08-11 | 6.70 | 6.85 | 6.66 | 6.74 | 67706 | 458290 | 0.04 | 0.60% |
| 2009-08-10 | 6.90 | 6.94 | 6.56 | 6.70 | 119970 | 803534 | -0.13 | -1.90% |
| 2009-08-07 | 7.19 | 7.25 | 6.83 | 6.83 | 212188 | 1470177 | -0.36 | -5.01% |
| 2009-08-06 | 7.10 | 7.41 | 7.07 | 7.19 | 131423 | 950550 | 0.06 | 0.84% |
| 2009-08-05 | 7.20 | 7.35 | 7.09 | 7.13 | 120109 | 862590 | -0.12 | -1.66% |
| 2009-08-04 | 7.28 | 7.29 | 7.05 | 7.25 | 145826 | 1045207 | -0.10 | -1.36% |
| 2009-08-03 | 7.40 | 7.58 | 7.25 | 7.35 | 176380 | 1298574 | -0.04 | -0.54% |
| 2009-07-31 | 7.14 | 7.43 | 7.06 | 7.39 | 249676 | 1829495 | 0.31 | 4.38% |
| 2009-07-30 | 6.75 | 7.15 | 6.61 | 7.08 | 244714 | 1694678 | 0.27 | 3.96% |
| 2009-07-29 | 7.17 | 7.17 | 6.81 | 6.81 | 201534 | 1390112 | -0.36 | -5.02% |
| 2009-07-28 | 7.19 | 7.22 | 7.01 | 7.17 | 186392 | 1329953 | 0.01 | 0.14% |
| 2009-07-27 | 6.91 | 7.17 | 6.90 | 7.16 | 298772 | 2120660 | 0.33 | 4.83% |
| 2009-07-24 | 6.67 | 6.91 | 6.66 | 6.83 | 262941 | 1786459 | 0.21 | 3.17% |
| 2009-07-23 | 6.60 | 6.76 | 6.52 | 6.62 | 236238 | 1569980 | 0.06 | 0.92% |
| 2009-07-22 | 6.23 | 6.56 | 6.22 | 6.56 | 341381 | 2210238 | 0.31 | 4.96% |
| 2009-07-21 | 6.30 | 6.38 | 6.18 | 6.25 | 171727 | 1076905 | 0.02 | 0.32% |
| N 2009-07-17 | 6.19 | 6.27 | 6.14 | 6.23 | 122904 | 761045 | 0.02 | 0.32% |
| N 2009-07-16 | 6.30 | 6.38 | 6.19 | 6.21 | 152795 | 957723 | -0.13 | -2.05% |
| N 2009-07-15 | 6.28 | 6.45 | 6.22 | 6.34 | 157110 | 992325 | 0.06 | 0.95% |
| 2009-07-14 | 6.21 | 6.37 | 6.20 | 6.28 | 176647 | 1111261 | 0.10 | 1.62% |
| 2009-07-13 | 6.15 | 6.23 | 6.12 | 6.18 | 120247 | 742759 | 0.01 | 0.16% |
| 2009-07-10 | 6.18 | 6.25 | 6.10 | 6.17 | 130783 | 806854 | 0.02 | 0.33% |
| N 2009-07-09 | 6.31 | 6.31 | 6.10 | 6.15 | 207895 | 1282777 | -0.07 | -1.12% |
| N 2009-07-08 | 5.85 | 6.22 | 5.82 | 6.22 | 291965 | 1784747 | 0.30 | 5.07% |
| N 2009-07-07 | 5.72 | 5.96 | 5.69 | 5.92 | 257322 | 1509835 | 0.25 | 4.41% |
| 2009-07-06 | 5.73 | 5.73 | 5.59 | 5.67 | 150612 | 850378 | -0.04 | -0.70% |
| N 2009-07-03 | 5.62 | 5.77 | 5.60 | 5.71 | 210352 | 1195437 | 0.12 | 2.15% |
| 2009-07-02 | 5.56 | 5.62 | 5.50 | 5.59 | 229665 | 1276386 | -0.04 | -0.71% |
| 2009-07-01 | 5.52 | 5.78 | 5.51 | 5.63 | 391807 | 2185947 | -0.17 | -2.93% |
| N 2009-06-30 | 5.80 | 5.92 | 5.80 | 5.80 | 125333 | 728173 | -0.31 | -5.07% |
| N 2009-06-26 | 6.02 | 6.24 | 5.96 | 6.11 | 144548 | 883920 | 0.09 | 1.50% |
| N 2009-06-25 | 6.07 | 6.13 | 6.01 | 6.02 | 81213 | 490526 | -0.06 | -0.99% |
| N 2009-06-24 | 5.99 | 6.19 | 5.96 | 6.08 | 113289 | 688624 | 0.06 | 1.00% |
| N 2009-06-23 | 6.05 | 6.05 | 5.95 | 6.02 | 108650 | 650509 | -0.08 | -1.31% |
| N 2009-06-22 | 6.22 | 6.22 | 6.09 | 6.10 | 84785 | 519996 | -0.05 | -0.81% |
| N 2009-06-19 | 6.27 | 6.27 | 6.10 | 6.15 | 113372 | 698051 | -0.10 | -1.60% |
| 2009-06-18 | 6.14 | 6.32 | 6.12 | 6.25 | 225517 | 1403479 | 0.15 | 2.46% |
| N 2009-06-17 | 6.02 | 6.13 | 5.97 | 6.10 | 85476 | 519235 | 0.10 | 1.67% |
| N 2009-06-16 | 5.94 | 6.05 | 5.91 | 6.00 | 55843 | 334224 | 0.00 | 0.00% |
| 2009-06-15 | 5.93 | 6.05 | 5.92 | 6.00 | 52288 | 311941 | 0.04 | 0.67% |
| 2009-06-12 | 6.09 | 6.10 | 5.92 | 5.96 | 84020 | 504413 | -0.13 | -2.13% |
| N 2009-06-11 | 6.20 | 6.20 | 6.06 | 6.09 | 97623 | 595734 | -0.10 | -1.62% |
| 2009-06-10 | 5.99 | 6.29 | 5.98 | 6.19 | 178261 | 1097400 | 0.20 | 3.34% |
| N 2009-06-09 | 6.06 | 6.10 | 5.91 | 5.99 | 104366 | 624888 | -0.10 | -1.64% |
| N 2009-06-08 | 6.15 | 6.17 | 6.05 | 6.09 | 77609 | 472871 | -0.07 | -1.14% |
| N 2009-06-05 | 6.27 | 6.28 | 6.15 | 6.16 | 129754 | 804713 | -0.16 | -2.53% |
| N 2009-06-04 | 6.06 | 6.35 | 6.00 | 6.32 | 247112 | 1524279 | 0.21 | 3.44% |
| N 2009-06-03 | 6.18 | 6.18 | 6.03 | 6.11 | 150123 | 915054 | -0.08 | -1.29% |
| N 2009-06-02 | 6.28 | 6.30 | 6.17 | 6.19 | 120987 | 752813 | -0.08 | -1.28% |
| N 2009-06-01 | 6.20 | 6.29 | 6.13 | 6.27 | 184854 | 1151371 | 0.02 | 0.32% |
