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 | 6.90 | 7.08 | 6.58 | 6.64 | 190786 | 1302556 | -0.43 | -6.08% |
| 2009-11-26 | 7.50 | 7.58 | 7.00 | 7.07 | 300189 | 2175676 | -0.33 | -4.46% |
| 2009-11-25 | 6.81 | 7.41 | 6.68 | 7.40 | 305750 | 2142572 | 0.59 | 8.66% |
| 2009-11-24 | 7.10 | 7.36 | 6.76 | 6.81 | 507258 | 3625415 | -0.14 | -2.01% |
| 2009-11-23 | 6.72 | 6.97 | 6.70 | 6.95 | 219069 | 1500205 | 0.20 | 2.96% |
| 2009-11-20 | 6.71 | 6.88 | 6.66 | 6.75 | 157788 | 1068735 | -0.01 | -0.15% |
| 2009-11-19 | 6.66 | 6.79 | 6.55 | 6.76 | 185969 | 1239393 | 0.13 | 1.96% |
| 2009-11-18 | 6.72 | 6.75 | 6.59 | 6.63 | 159296 | 1060151 | -0.07 | -1.04% |
| 2009-11-17 | 6.70 | 6.73 | 6.63 | 6.70 | 162982 | 1089152 | 0.02 | 0.30% |
| 2009-11-16 | 6.70 | 6.84 | 6.59 | 6.68 | 251347 | 1677326 | 0.08 | 1.21% |
| 2009-11-13 | 6.51 | 6.90 | 6.51 | 6.60 | 308134 | 2053395 | 0.21 | 3.29% |
| 2009-11-12 | 6.50 | 6.62 | 6.36 | 6.39 | 197222 | 1278333 | -0.08 | -1.24% |
| 2009-11-11 | 6.22 | 6.50 | 6.20 | 6.47 | 250784 | 1597871 | 0.24 | 3.85% |
| 2009-11-10 | 6.29 | 6.34 | 6.21 | 6.23 | 124274 | 779693 | -0.03 | -0.48% |
| 2009-11-09 | 6.32 | 6.32 | 6.17 | 6.26 | 129155 | 804402 | 0.03 | 0.48% |
| 2009-11-06 | 6.25 | 6.34 | 6.17 | 6.23 | 177931 | 1110830 | 0.02 | 0.32% |
| 2009-11-05 | 6.17 | 6.29 | 6.11 | 6.21 | 120755 | 749318 | 0.04 | 0.65% |
| 2009-11-04 | 6.08 | 6.24 | 6.08 | 6.17 | 129215 | 797201 | 0.08 | 1.31% |
| 2009-11-03 | 6.00 | 6.13 | 5.96 | 6.09 | 118742 | 720197 | 0.10 | 1.67% |
| 2009-11-02 | 5.75 | 6.01 | 5.69 | 5.99 | 94902 | 557865 | 0.13 | 2.22% |
| 2009-10-30 | 5.92 | 6.01 | 5.84 | 5.86 | 65562 | 388215 | 0.01 | 0.17% |
| 2009-10-29 | 5.82 | 5.97 | 5.80 | 5.85 | 61380 | 360931 | -0.09 | -1.51% |
| 2009-10-28 | 5.86 | 5.95 | 5.81 | 5.94 | 65645 | 386323 | 0.08 | 1.36% |
| 2009-10-27 | 5.98 | 6.06 | 5.85 | 5.86 | 87941 | 523468 | -0.14 | -2.33% |
| 2009-10-26 | 6.11 | 6.13 | 5.95 | 6.00 | 101592 | 611928 | -0.14 | -2.28% |
| 2009-10-23 | 6.12 | 6.22 | 6.10 | 6.14 | 122898 | 755950 | 0.02 | 0.33% |
| 2009-10-22 | 6.14 | 6.20 | 6.03 | 6.12 | 86597 | 527805 | -0.01 | -0.16% |
| 2009-10-21 | 6.26 | 6.38 | 6.12 | 6.13 | 166792 | 1039745 | -0.06 | -0.97% |
| 2009-10-19 | 6.17 | 6.25 | 6.10 | 6.19 | 121264 | 750090 | 0.05 | 0.81% |
| 2009-10-16 | 6.13 | 6.28 | 6.02 | 6.14 | 131876 | 809639 | 0.01 | 0.16% |
| 2009-10-15 | 6.00 | 6.24 | 5.99 | 6.13 | 139187 | 855031 | 0.17 | 2.85% |
| 2009-10-14 | 6.08 | 6.14 | 5.90 | 5.96 | 110773 | 669093 | -0.11 | -1.81% |
| 2009-10-13 | 6.03 | 6.08 | 5.95 | 6.07 | 76878 | 461725 | 0.05 | 0.83% |
| 2009-10-12 | 6.07 | 6.18 | 6.01 | 6.02 | 102530 | 624014 | -0.09 | -1.47% |
| 2009-10-09 | 5.96 | 6.12 | 5.87 | 6.11 | 133198 | 800641 | 0.26 | 4.44% |
| 2009-09-30 | 6.00 | 6.07 | 5.83 | 5.85 | 123583 | 732133 | -0.16 | -2.66% |
| 2009-09-29 | 5.65 | 6.10 | 5.57 | 6.01 | 260582 | 1533237 | 0.29 | 5.07% |
| 2009-09-28 | 5.73 | 5.78 | 5.50 | 5.72 | 139119 | 791577 | -0.02 | -0.35% |
| 2009-09-25 | 5.47 | 5.82 | 5.37 | 5.74 | 78962 | 442629 | 0.28 | 5.13% |
| 2009-09-24 | 5.51 | 5.59 | 5.33 | 5.46 | 67168 | 366799 | -0.10 | -1.80% |
| 2009-09-23 | 5.62 | 5.73 | 5.46 | 5.56 | 70636 | 396941 | -0.11 | -1.94% |
| 2009-09-22 | 5.74 | 5.88 | 5.60 | 5.67 | 74731 | 433125 | -0.14 | -2.41% |
| 2009-09-21 | 5.79 | 5.85 | 5.50 | 5.81 | 103428 | 590451 | -0.04 | -0.68% |
| 2009-09-18 | 6.23 | 6.27 | 5.83 | 5.85 | 163240 | 988668 | -0.38 | -6.10% |
| 2009-09-17 | 6.16 | 6.29 | 6.14 | 6.23 | 148014 | 920739 | 0.05 | 0.81% |
| 2009-09-16 | 6.15 | 6.25 | 6.10 | 6.18 | 132048 | 816614 | 0.05 | 0.82% |
| 2009-09-15 | 6.21 | 6.33 | 6.06 | 6.13 | 229327 | 1421173 | -0.05 | -0.81% |
| 2009-09-14 | 6.15 | 6.38 | 6.05 | 6.18 | 422550 | 2622605 | -0.04 | -0.64% |
| 2009-09-11 | 5.65 | 6.23 | 5.58 | 6.22 | 433466 | 2649229 | 0.56 | 9.89% |
| 2009-09-10 | 5.61 | 5.70 | 5.51 | 5.66 | 103217 | 579572 | 0.00 | 0.00% |
| 2009-09-09 | 5.63 | 5.81 | 5.55 | 5.66 | 171428 | 977364 | -0.01 | -0.18% |
| 2009-09-08 | 5.43 | 5.77 | 5.38 | 5.67 | 202422 | 1138395 | 0.17 | 3.09% |
| 2009-09-07 | 5.32 | 5.58 | 5.30 | 5.50 | 147541 | 799685 | 0.20 | 3.77% |
| 2009-09-04 | 5.23 | 5.38 | 5.23 | 5.30 | 89133 | 472854 | 0.02 | 0.38% |
| 2009-09-03 | 5.07 | 5.31 | 4.96 | 5.28 | 81950 | 424651 | 0.21 | 4.14% |
| 2009-09-02 | 5.05 | 5.10 | 4.91 | 5.07 | 44717 | 224496 | 0.02 | 0.40% |
| 2009-09-01 | 5.06 | 5.13 | 4.93 | 5.05 | 60123 | 303712 | -0.01 | -0.20% |
| 2009-08-31 | 5.40 | 5.40 | 5.00 | 5.06 | 87976 | 451411 | -0.39 | -7.16% |
| N 2009-08-28 | 5.56 | 5.65 | 5.40 | 5.45 | 65846 | 361215 | -0.16 | -2.85% |
| 2009-08-27 | 5.50 | 5.64 | 5.40 | 5.61 | 110080 | 611089 | 0.09 | 1.63% |
| 2009-08-26 | 5.31 | 5.62 | 5.28 | 5.52 | 114830 | 631167 | 0.18 | 3.37% |
| 2009-08-25 | 5.49 | 5.49 | 5.19 | 5.34 | 79196 | 420449 | -0.19 | -3.44% |
| 2009-08-24 | 5.40 | 5.58 | 5.37 | 5.53 | 89839 | 491508 | 0.12 | 2.22% |
| 2009-08-21 | 5.23 | 5.44 | 5.22 | 5.41 | 69763 | 373101 | 0.10 | 1.88% |
| 2009-08-20 | 5.17 | 5.35 | 5.13 | 5.31 | 63901 | 336351 | 0.15 | 2.91% |
| 2009-08-19 | 5.47 | 5.48 | 5.12 | 5.16 | 59100 | 313135 | -0.32 | -5.84% |
| 2009-08-18 | 5.21 | 5.56 | 5.21 | 5.48 | 79543 | 430534 | 0.24 | 4.58% |
| 2009-08-17 | 5.72 | 5.72 | 5.24 | 5.24 | 73772 | 404782 | -0.46 | -8.07% |
| 2009-08-14 | 6.13 | 6.15 | 5.66 | 5.70 | 96114 | 565061 | -0.42 | -6.86% |
| 2009-08-13 | 6.11 | 6.20 | 6.00 | 6.12 | 68988 | 421998 | 0.08 | 1.32% |
| 2009-08-12 | 6.40 | 6.45 | 6.04 | 6.04 | 106263 | 663070 | -0.44 | -6.79% |
| 2009-08-11 | 6.38 | 6.55 | 6.26 | 6.48 | 98186 | 633493 | 0.16 | 2.53% |
| 2009-08-10 | 6.42 | 6.45 | 6.22 | 6.32 | 87603 | 553974 | 0.00 | 0.00% |
| 2009-08-07 | 6.60 | 6.70 | 6.22 | 6.32 | 143792 | 935909 | -0.28 | -4.24% |
| 2009-08-06 | 6.83 | 6.83 | 6.45 | 6.60 | 130097 | 859460 | -0.23 | -3.37% |
| 2009-08-05 | 7.05 | 7.08 | 6.62 | 6.83 | 189610 | 1297060 | -0.19 | -2.71% |
| 2009-08-04 | 6.79 | 7.09 | 6.72 | 7.02 | 232162 | 1616682 | 0.19 | 2.78% |
| 2009-08-03 | 6.75 | 6.88 | 6.66 | 6.83 | 200026 | 1354109 | 0.10 | 1.49% |
| N 2009-07-31 | 6.65 | 6.87 | 6.50 | 6.73 | 286824 | 1922800 | 0.05 | 0.75% |
| N 2009-07-30 | 6.43 | 6.76 | 6.41 | 6.68 | 406740 | 2678232 | 0.35 | 5.53% |
| N 2009-07-29 | 6.49 | 6.52 | 5.91 | 6.33 | 176205 | 1103009 | -0.20 | -3.06% |
| 2009-07-28 | 6.26 | 6.61 | 6.20 | 6.53 | 196295 | 1257562 | 0.22 | 3.49% |
| 2009-07-27 | 6.29 | 6.36 | 6.12 | 6.31 | 142780 | 890182 | 0.10 | 1.61% |
| 2009-07-24 | 6.37 | 6.43 | 6.06 | 6.21 | 141680 | 885664 | -0.12 | -1.90% |
| 2009-07-23 | 6.31 | 6.42 | 6.24 | 6.33 | 93984 | 594222 | 0.02 | 0.32% |
| 2009-07-22 | 6.33 | 6.42 | 6.23 | 6.31 | 111109 | 701121 | -0.07 | -1.10% |
| 2009-07-21 | 6.48 | 6.58 | 6.31 | 6.38 | 136943 | 882435 | -0.07 | -1.08% |
| 2009-07-20 | 6.34 | 6.59 | 6.34 | 6.45 | 131913 | 851717 | 0.07 | 1.10% |
| N 2009-07-17 | 6.30 | 6.45 | 6.25 | 6.38 | 127384 | 806414 | -0.01 | -0.16% |
| N 2009-07-16 | 6.29 | 6.48 | 6.24 | 6.39 | 147522 | 940321 | 0.14 | 2.24% |
| 2009-07-15 | 6.35 | 6.35 | 6.24 | 6.25 | 107061 | 672406 | -0.09 | -1.42% |
| 2009-07-14 | 6.30 | 6.49 | 6.30 | 6.34 | 113594 | 724906 | 0.06 | 0.95% |
| 2009-07-13 | 6.18 | 6.35 | 6.16 | 6.28 | 113864 | 715155 | 0.11 | 1.78% |
| 2009-07-10 | 6.25 | 6.33 | 6.12 | 6.17 | 102200 | 633599 | -0.08 | -1.28% |
| 2009-07-09 | 6.03 | 6.38 | 6.02 | 6.25 | 164326 | 1025316 | 0.21 | 3.48% |
| 2009-07-08 | 5.88 | 6.05 | 5.87 | 6.04 | 95003 | 566810 | 0.11 | 1.85% |
| 2009-07-07 | 5.99 | 6.08 | 5.89 | 5.93 | 97168 | 580103 | -0.06 | -1.00% |
| 2009-07-06 | 6.08 | 6.09 | 5.90 | 5.99 | 116290 | 695345 | -0.08 | -1.32% |
| 2009-07-03 | 6.00 | 6.16 | 5.89 | 6.07 | 142202 | 858067 | 0.02 | 0.33% |
| N 2009-07-02 | 5.98 | 6.12 | 5.95 | 6.05 | 112828 | 681047 | 0.06 | 1.00% |
| 2009-07-01 | 6.00 | 6.11 | 5.89 | 5.99 | 107009 | 641329 | 0.05 | 0.84% |
| 2009-06-30 | 6.21 | 6.26 | 5.91 | 5.94 | 158893 | 960400 | -0.33 | -5.26% |
| 2009-06-29 | 6.26 | 6.34 | 6.09 | 6.27 | 192908 | 1196121 | -0.01 | -0.16% |
| 2009-06-26 | 5.90 | 6.45 | 5.85 | 6.28 | 341775 | 2126193 | 0.40 | 6.80% |
| 2009-06-25 | 5.91 | 6.08 | 5.76 | 5.88 | 184412 | 1083725 | -0.07 | -1.18% |
| 2009-06-24 | 5.80 | 6.04 | 5.70 | 5.95 | 335083 | 1987988 | 0.20 | 3.48% |
| 2009-06-23 | 5.48 | 5.77 | 5.45 | 5.75 | 201713 | 1144961 | 0.19 | 3.42% |
| 2009-06-22 | 5.69 | 5.70 | 5.53 | 5.56 | 142602 | 801008 | -0.04 | -0.71% |
| 2009-06-19 | 5.50 | 5.62 | 5.43 | 5.60 | 155305 | 860705 | 0.05 | 0.90% |
| 2009-06-18 | 5.53 | 5.66 | 5.48 | 5.55 | 170570 | 948274 | 0.04 | 0.73% |
| 2009-06-17 | 5.34 | 5.62 | 5.29 | 5.51 | 199395 | 1099509 | 0.18 | 3.38% |
| 2009-06-16 | 5.35 | 5.37 | 5.28 | 5.33 | 73630 | 392186 | -0.08 | -1.48% |
| 2009-06-15 | 5.32 | 5.42 | 5.26 | 5.41 | 55755 | 297535 | 0.14 | 2.66% |
| 2009-06-12 | 5.45 | 5.50 | 5.24 | 5.27 | 107696 | 575438 | -0.18 | -3.30% |
| 2009-06-11 | 5.52 | 5.67 | 5.42 | 5.45 | 150330 | 835171 | -0.14 | -2.50% |
| 2009-06-10 | 5.49 | 5.72 | 5.48 | 5.59 | 260382 | 1456588 | 0.10 | 1.82% |
| 2009-06-09 | 5.35 | 5.49 | 5.18 | 5.49 | 154831 | 828135 | 0.12 | 2.23% |
| 2009-06-08 | 5.39 | 5.43 | 5.31 | 5.37 | 65179 | 349747 | -0.01 | -0.19% |
| 2009-06-05 | 5.49 | 5.56 | 5.37 | 5.38 | 139179 | 758126 | -0.18 | -3.24% |
| 2009-06-04 | 5.44 | 5.62 | 5.30 | 5.56 | 242945 | 1331263 | 0.06 | 1.09% |
| 2009-06-03 | 5.35 | 5.55 | 5.27 | 5.50 | 219897 | 1190327 | 0.14 | 2.61% |
| 2009-06-02 | 5.30 | 5.47 | 5.28 | 5.36 | 131713 | 709608 | 0.06 | 1.13% |
| 2009-06-01 | 5.26 | 5.37 | 5.21 | 5.30 | 114786 | 607558 | 0.07 | 1.34% |
