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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 6.70 | 6.93 | 6.35 | 6.40 | 499892 | 3335760 | -0.25 | -3.76% |
| 2009-11-25 | 6.42 | 6.67 | 6.36 | 6.65 | 366213 | 2390152 | 0.24 | 3.74% |
| 2009-11-24 | 7.08 | 7.11 | 6.39 | 6.41 | 586175 | 3999326 | -0.66 | -9.34% |
| 2009-11-23 | 6.97 | 7.10 | 6.84 | 7.07 | 458881 | 3204046 | 0.11 | 1.58% |
| 2009-11-20 | 6.98 | 7.14 | 6.86 | 6.96 | 427855 | 2995429 | -0.01 | -0.14% |
| 2009-11-19 | 6.68 | 7.10 | 6.63 | 6.97 | 600093 | 4154944 | 0.26 | 3.88% |
| 2009-11-18 | 6.80 | 6.94 | 6.60 | 6.71 | 432467 | 2920291 | -0.08 | -1.18% |
| 2009-11-17 | 6.56 | 6.90 | 6.47 | 6.79 | 611338 | 4111051 | 0.20 | 3.04% |
| 2009-11-16 | 6.41 | 6.65 | 6.32 | 6.59 | 472560 | 3067040 | 0.21 | 3.29% |
| 2009-11-13 | 6.43 | 6.45 | 6.11 | 6.38 | 394253 | 2492021 | -0.01 | -0.16% |
| 2009-11-12 | 6.52 | 6.52 | 6.30 | 6.39 | 371448 | 2385208 | -0.11 | -1.69% |
| 2009-11-11 | 6.27 | 6.60 | 6.22 | 6.50 | 551939 | 3551267 | 0.24 | 3.83% |
| 2009-11-10 | 6.34 | 6.35 | 6.17 | 6.26 | 290960 | 1819078 | -0.05 | -0.79% |
| 2009-11-09 | 6.26 | 6.49 | 6.18 | 6.31 | 331780 | 2090416 | -0.02 | -0.32% |
| 2009-11-06 | 6.25 | 6.49 | 6.10 | 6.33 | 544258 | 3432812 | 0.13 | 2.10% |
| 2009-11-05 | 6.28 | 6.37 | 6.14 | 6.20 | 638773 | 3991328 | -0.13 | -2.05% |
| 2009-11-04 | 5.80 | 6.33 | 5.72 | 6.33 | 656427 | 3987550 | 0.58 | 10.09% |
| 2009-11-03 | 5.66 | 5.85 | 5.58 | 5.75 | 194646 | 1120416 | 0.10 | 1.77% |
| 2009-11-02 | 5.35 | 5.70 | 5.27 | 5.65 | 171655 | 941440 | 0.18 | 3.29% |
| 2009-10-30 | 5.56 | 5.63 | 5.45 | 5.47 | 115551 | 641026 | -0.03 | -0.55% |
| 2009-10-29 | 5.40 | 5.72 | 5.34 | 5.50 | 182485 | 1016056 | -0.02 | -0.36% |
| 2009-10-28 | 5.45 | 5.55 | 5.33 | 5.52 | 113658 | 619482 | 0.07 | 1.28% |
| 2009-10-27 | 5.65 | 5.70 | 5.45 | 5.45 | 161847 | 902520 | -0.26 | -4.55% |
| 2009-10-26 | 5.80 | 5.83 | 5.61 | 5.71 | 166927 | 954115 | -0.11 | -1.89% |
| 2009-10-23 | 5.80 | 5.92 | 5.74 | 5.82 | 187152 | 1090690 | 0.02 | 0.34% |
| 2009-10-22 | 5.71 | 5.88 | 5.67 | 5.80 | 167570 | 971769 | 0.05 | 0.87% |
| 2009-10-21 | 5.72 | 5.96 | 5.65 | 5.75 | 245006 | 1427189 | -0.01 | -0.17% |
| 2009-10-20 | 5.57 | 5.85 | 5.56 | 5.76 | 262707 | 1505711 | 0.21 | 3.78% |
| 2009-10-19 | 5.47 | 5.57 | 5.40 | 5.55 | 150034 | 829147 | 0.09 | 1.65% |
| 2009-10-16 | 5.40 | 5.49 | 5.28 | 5.46 | 150957 | 810533 | 0.05 | 0.92% |
| 2009-10-15 | 5.45 | 5.51 | 5.37 | 5.41 | 114213 | 619301 | -0.06 | -1.10% |
| 2009-10-14 | 5.40 | 5.56 | 5.32 | 5.47 | 199500 | 1084905 | 0.11 | 2.05% |
| 2009-10-13 | 5.35 | 5.42 | 5.29 | 5.36 | 139300 | 745175 | 0.06 | 1.13% |
| 2009-10-12 | 5.24 | 5.35 | 5.19 | 5.30 | 128460 | 677537 | 0.07 | 1.34% |
| 2009-10-09 | 5.07 | 5.26 | 5.04 | 5.23 | 110742 | 573033 | 0.25 | 5.02% |
| 2009-09-30 | 5.01 | 5.08 | 4.96 | 4.98 | 71495 | 358078 | 0.06 | 1.22% |
| 2009-09-29 | 5.02 | 5.10 | 4.80 | 4.92 | 114423 | 564992 | -0.13 | -2.57% |
| 2009-09-28 | 5.31 | 5.44 | 5.00 | 5.05 | 111051 | 576180 | -0.26 | -4.90% |
| 2009-09-25 | 5.45 | 5.55 | 5.28 | 5.31 | 106500 | 575083 | -0.05 | -0.93% |
| 2009-09-24 | 5.56 | 5.56 | 5.18 | 5.36 | 201834 | 1087183 | -0.23 | -4.11% |
| 2009-09-23 | 5.78 | 5.98 | 5.52 | 5.59 | 276333 | 1590541 | -0.42 | -6.99% |
| N 2009-09-21 | 6.23 | 6.32 | 5.70 | 6.01 | 548379 | 3321368 | -0.16 | -2.59% |
| 2009-09-18 | 6.20 | 6.39 | 6.02 | 6.17 | 581371 | 3593671 | -0.02 | -0.32% |
| 2009-09-17 | 5.89 | 6.28 | 5.78 | 6.19 | 522351 | 3163517 | 0.41 | 7.09% |
| 2009-09-16 | 5.59 | 5.87 | 5.49 | 5.78 | 375195 | 2145280 | 0.17 | 3.03% |
| 2009-09-15 | 5.57 | 5.70 | 5.45 | 5.61 | 273301 | 1524668 | 0.04 | 0.72% |
| 2009-09-14 | 5.63 | 5.72 | 5.50 | 5.57 | 367703 | 2057152 | 0.17 | 3.15% |
| 2009-09-11 | 5.27 | 5.44 | 5.27 | 5.40 | 212189 | 1139681 | 0.09 | 1.70% |
| 2009-09-10 | 5.24 | 5.38 | 5.21 | 5.31 | 204127 | 1083773 | 0.04 | 0.76% |
| 2009-09-09 | 5.30 | 5.34 | 5.19 | 5.27 | 193888 | 1016310 | -0.06 | -1.13% |
| 2009-09-08 | 5.22 | 5.43 | 5.14 | 5.33 | 228599 | 1217111 | 0.09 | 1.72% |
| 2009-09-07 | 5.25 | 5.33 | 5.15 | 5.24 | 185948 | 979150 | 0.00 | 0.00% |
| 2009-09-04 | 5.25 | 5.32 | 5.16 | 5.24 | 215927 | 1131636 | 0.04 | 0.77% |
| 2009-09-03 | 4.87 | 5.25 | 4.81 | 5.20 | 177796 | 897871 | 0.35 | 7.22% |
| 2009-09-02 | 4.80 | 4.88 | 4.71 | 4.85 | 86202 | 414587 | 0.01 | 0.21% |
| 2009-09-01 | 4.75 | 4.94 | 4.75 | 4.84 | 91598 | 445964 | 0.03 | 0.62% |
| 2009-08-31 | 5.10 | 5.18 | 4.80 | 4.81 | 152473 | 759667 | -0.40 | -7.68% |
| 2009-08-28 | 5.30 | 5.37 | 5.13 | 5.21 | 151407 | 790766 | -0.10 | -1.88% |
| 2009-08-27 | 5.22 | 5.38 | 5.18 | 5.31 | 200796 | 1062350 | 0.01 | 0.19% |
| 2009-08-26 | 5.04 | 5.43 | 5.01 | 5.30 | 290868 | 1530565 | 0.26 | 5.16% |
| 2009-08-25 | 5.05 | 5.11 | 4.83 | 5.04 | 166945 | 827657 | -0.07 | -1.37% |
| 2009-08-24 | 5.01 | 5.17 | 4.94 | 5.11 | 187670 | 949167 | 0.08 | 1.59% |
| 2009-08-21 | 4.90 | 5.05 | 4.83 | 5.03 | 155944 | 775412 | 0.10 | 2.03% |
| 2009-08-20 | 4.79 | 4.95 | 4.70 | 4.93 | 123887 | 603492 | 0.15 | 3.14% |
| 2009-08-19 | 5.17 | 5.18 | 4.68 | 4.78 | 148359 | 733677 | -0.38 | -7.36% |
| 2009-08-18 | 5.00 | 5.19 | 4.99 | 5.16 | 129845 | 663480 | 0.09 | 1.77% |
| 2009-08-17 | 5.29 | 5.40 | 5.03 | 5.07 | 167303 | 872975 | -0.32 | -5.94% |
| 2009-08-14 | 5.76 | 5.76 | 5.37 | 5.39 | 185101 | 1026950 | -0.36 | -6.26% |
| 2009-08-13 | 5.71 | 5.79 | 5.57 | 5.75 | 158015 | 897987 | 0.03 | 0.52% |
| 2009-08-12 | 6.06 | 6.07 | 5.71 | 5.72 | 194753 | 1148837 | -0.35 | -5.77% |
| 2009-08-11 | 6.09 | 6.11 | 5.99 | 6.07 | 145081 | 879116 | -0.01 | -0.16% |
| 2009-08-10 | 6.18 | 6.28 | 5.93 | 6.08 | 233901 | 1427712 | -0.10 | -1.62% |
| 2009-08-07 | 6.47 | 6.53 | 6.10 | 6.18 | 285583 | 1811833 | -0.29 | -4.48% |
| 2009-08-06 | 6.50 | 6.60 | 6.35 | 6.47 | 224194 | 1454567 | -0.11 | -1.67% |
| 2009-08-05 | 6.47 | 6.68 | 6.33 | 6.58 | 358141 | 2340312 | 0.14 | 2.17% |
| 2009-08-04 | 6.54 | 6.54 | 6.35 | 6.44 | 269418 | 1734607 | -0.14 | -2.13% |
| 2009-08-03 | 6.47 | 6.60 | 6.34 | 6.58 | 356593 | 2297925 | 0.14 | 2.17% |
| 2009-07-31 | 6.28 | 6.46 | 6.22 | 6.44 | 276821 | 1757904 | 0.16 | 2.55% |
| 2009-07-30 | 6.27 | 6.41 | 5.98 | 6.28 | 304659 | 1882769 | 0.01 | 0.16% |
| 2009-07-29 | 6.73 | 6.84 | 6.07 | 6.27 | 445417 | 2932602 | -0.47 | -6.97% |
| 2009-07-28 | 6.79 | 6.79 | 6.62 | 6.74 | 321214 | 2149666 | -0.03 | -0.44% |
| 2009-07-27 | 6.74 | 6.87 | 6.63 | 6.77 | 403570 | 2735874 | 0.14 | 2.11% |
| 2009-07-24 | 6.78 | 6.80 | 6.55 | 6.63 | 442553 | 2943725 | -0.15 | -2.21% |
| N 2009-07-23 | 6.75 | 6.83 | 6.57 | 6.78 | 394985 | 2652373 | 0.01 | 0.15% |
| 2009-07-22 | 6.76 | 6.85 | 6.61 | 6.77 | 569653 | 3828226 | 0.00 | 0.00% |
| 2009-07-21 | 6.95 | 7.00 | 6.70 | 6.77 | 826468 | 5659786 | -0.43 | -5.97% |
| N 2009-07-17 | 7.50 | 7.77 | 7.12 | 7.20 | 1667404 | 12134882 | -0.71 | -8.98% |
| N 2009-07-16 | 7.23 | 7.91 | 7.11 | 7.91 | 795257 | 6077443 | 0.71 | 9.86% |
| 2009-07-15 | 6.98 | 7.45 | 6.98 | 7.20 | 532302 | 3863860 | 0.27 | 3.90% |
| 2009-07-14 | 6.92 | 7.02 | 6.82 | 6.93 | 313210 | 2164042 | 0.01 | 0.14% |
| 2009-07-13 | 6.74 | 7.05 | 6.57 | 6.92 | 562097 | 3800993 | 0.08 | 1.17% |
| 2009-07-10 | 6.28 | 6.89 | 6.26 | 6.84 | 599344 | 3961685 | 0.56 | 8.92% |
| 2009-07-09 | 6.24 | 6.35 | 6.19 | 6.28 | 242216 | 1516944 | 0.04 | 0.64% |
| 2009-07-08 | 6.20 | 6.35 | 6.11 | 6.24 | 238050 | 1480346 | 0.00 | 0.00% |
| 2009-07-07 | 6.25 | 6.34 | 6.20 | 6.24 | 226407 | 1422353 | -0.01 | -0.16% |
| 2009-07-06 | 6.18 | 6.37 | 6.10 | 6.25 | 322272 | 2017455 | 0.07 | 1.13% |
| 2009-07-03 | 5.99 | 6.30 | 5.93 | 6.18 | 296197 | 1813210 | 0.13 | 2.15% |
| 2009-07-02 | 6.02 | 6.09 | 5.98 | 6.05 | 247689 | 1492548 | 0.11 | 1.85% |
| 2009-07-01 | 5.95 | 6.04 | 5.85 | 5.94 | 154807 | 915288 | 0.01 | 0.17% |
| 2009-06-30 | 6.10 | 6.14 | 5.89 | 5.93 | 191784 | 1153149 | -0.15 | -2.47% |
| N 2009-06-29 | 5.82 | 6.15 | 5.81 | 6.08 | 320865 | 1929169 | 0.29 | 5.01% |
| 2009-06-26 | 5.75 | 5.81 | 5.72 | 5.79 | 132567 | 764334 | 0.04 | 0.70% |
| 2009-06-25 | 5.82 | 5.85 | 5.73 | 5.75 | 156717 | 905127 | -0.07 | -1.20% |
| 2009-06-24 | 5.80 | 5.87 | 5.72 | 5.82 | 156712 | 905559 | 0.02 | 0.34% |
| 2009-06-23 | 5.96 | 5.96 | 5.75 | 5.80 | 298968 | 1746772 | -0.22 | -3.65% |
| 2009-06-22 | 6.20 | 6.26 | 6.00 | 6.02 | 244442 | 1489968 | -0.14 | -2.27% |
| 2009-06-19 | 6.14 | 6.38 | 6.06 | 6.16 | 343071 | 2138652 | 0.03 | 0.49% |
| 2009-06-18 | 6.08 | 6.22 | 5.99 | 6.13 | 241433 | 1472594 | 0.05 | 0.82% |
| 2009-06-17 | 6.15 | 6.20 | 5.98 | 6.08 | 216535 | 1312847 | -0.07 | -1.14% |
| 2009-06-16 | 6.02 | 6.20 | 5.97 | 6.15 | 255426 | 1563686 | 0.11 | 1.82% |
| 2009-06-15 | 5.99 | 6.05 | 5.92 | 6.04 | 191265 | 1149003 | 0.06 | 1.00% |
| 2009-06-12 | 5.90 | 6.12 | 5.81 | 5.98 | 382305 | 2280924 | 0.07 | 1.18% |
| 2009-06-11 | 5.94 | 6.06 | 5.87 | 5.91 | 176628 | 1050179 | -0.04 | -0.67% |
| 2009-06-10 | 6.05 | 6.11 | 5.88 | 5.95 | 203661 | 1219131 | -0.11 | -1.81% |
| 2009-06-09 | 5.95 | 6.07 | 5.76 | 6.06 | 245664 | 1451429 | 0.07 | 1.17% |
| 2009-06-08 | 6.15 | 6.16 | 5.88 | 5.99 | 300593 | 1806030 | -0.16 | -2.60% |
| 2009-06-05 | 6.20 | 6.40 | 6.10 | 6.15 | 272937 | 1705173 | -0.06 | -0.97% |
| 2009-06-04 | 6.17 | 6.25 | 6.00 | 6.21 | 265142 | 1624006 | 0.03 | 0.48% |
| 2009-06-03 | 5.86 | 6.32 | 5.80 | 6.18 | 406408 | 2489768 | 0.37 | 6.37% |
| 2009-06-02 | 5.88 | 5.94 | 5.75 | 5.81 | 213528 | 1242573 | -0.06 | -1.02% |
| 2009-06-01 | 5.74 | 5.98 | 5.70 | 5.87 | 257503 | 1516620 | 0.13 | 2.27% |
| 2009-05-27 | 5.65 | 5.79 | 5.62 | 5.74 | 201418 | 1149494 | 0.11 | 1.95% |
