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 | 6.60 | 6.78 | 6.18 | 6.24 | 114609 | 748396 | -0.33 | -5.02% |
| 2009-11-25 | 6.41 | 6.58 | 6.33 | 6.57 | 92268 | 597354 | 0.17 | 2.66% |
| 2009-11-24 | 7.07 | 7.07 | 6.36 | 6.40 | 188601 | 1269433 | -0.54 | -7.78% |
| 2009-11-23 | 6.69 | 7.08 | 6.66 | 6.94 | 218322 | 1503159 | 0.28 | 4.20% |
| 2009-11-20 | 6.72 | 6.75 | 6.55 | 6.66 | 114385 | 761556 | -0.04 | -0.60% |
| 2009-11-19 | 6.49 | 6.73 | 6.49 | 6.70 | 136132 | 903989 | 0.21 | 3.24% |
| 2009-11-18 | 6.57 | 6.65 | 6.44 | 6.49 | 88689 | 578684 | -0.10 | -1.52% |
| 2009-11-17 | 6.66 | 6.67 | 6.54 | 6.59 | 96911 | 638237 | -0.06 | -0.90% |
| 2009-11-16 | 6.60 | 6.66 | 6.50 | 6.65 | 133417 | 881192 | 0.09 | 1.37% |
| 2009-11-13 | 6.43 | 6.60 | 6.38 | 6.56 | 89324 | 581751 | 0.12 | 1.86% |
| 2009-11-12 | 6.48 | 6.55 | 6.40 | 6.44 | 79182 | 513544 | -0.04 | -0.62% |
| 2009-11-11 | 6.43 | 6.54 | 6.38 | 6.48 | 81082 | 523784 | -0.02 | -0.31% |
| 2009-11-10 | 6.46 | 6.67 | 6.37 | 6.50 | 140675 | 918820 | 0.00 | 0.00% |
| 2009-11-09 | 6.59 | 6.62 | 6.34 | 6.50 | 176194 | 1141233 | -0.15 | -2.26% |
| 2009-11-06 | 6.68 | 6.89 | 6.50 | 6.65 | 279813 | 1872788 | -0.02 | -0.30% |
| 2009-11-05 | 6.68 | 6.92 | 6.55 | 6.67 | 289257 | 1941578 | 0.01 | 0.15% |
| 2009-11-04 | 6.92 | 6.93 | 6.46 | 6.66 | 512641 | 3439700 | -0.09 | -1.33% |
| 2009-11-03 | 6.75 | 6.75 | 6.75 | 6.75 | 79818 | 538776 | 0.61 | 9.94% |
| 2009-11-02 | 5.58 | 6.14 | 5.54 | 6.14 | 136239 | 822306 | 0.56 | 10.04% |
| 2009-10-30 | 5.66 | 5.80 | 5.56 | 5.58 | 51841 | 294403 | -0.02 | -0.36% |
| 2009-10-29 | 5.71 | 5.77 | 5.58 | 5.60 | 66506 | 375929 | -0.27 | -4.60% |
| 2009-10-28 | 5.81 | 5.97 | 5.69 | 5.87 | 118953 | 696169 | 0.17 | 2.98% |
| 2009-10-27 | 5.63 | 5.84 | 5.58 | 5.70 | 82313 | 470423 | 0.01 | 0.18% |
| 2009-10-26 | 5.90 | 5.90 | 5.65 | 5.69 | 59447 | 341197 | -0.10 | -1.73% |
| 2009-10-23 | 5.82 | 5.95 | 5.73 | 5.79 | 89774 | 526601 | -0.03 | -0.52% |
| 2009-10-22 | 5.66 | 5.88 | 5.57 | 5.82 | 89512 | 512352 | 0.14 | 2.46% |
| 2009-10-21 | 5.68 | 5.94 | 5.61 | 5.68 | 90994 | 526132 | 0.00 | 0.00% |
| 2009-10-20 | 5.55 | 5.69 | 5.53 | 5.68 | 64636 | 363070 | 0.13 | 2.34% |
| 2009-10-19 | 5.39 | 5.58 | 5.35 | 5.55 | 52174 | 288118 | 0.17 | 3.16% |
| 2009-10-16 | 5.45 | 5.48 | 5.26 | 5.38 | 28899 | 154603 | -0.02 | -0.37% |
| 2009-10-15 | 5.43 | 5.53 | 5.31 | 5.40 | 37338 | 202319 | -0.03 | -0.55% |
| 2009-10-14 | 5.29 | 5.57 | 5.27 | 5.43 | 70027 | 380948 | 0.14 | 2.65% |
| 2009-10-13 | 5.19 | 5.29 | 5.13 | 5.29 | 24836 | 130094 | 0.11 | 2.12% |
| 2009-10-12 | 5.20 | 5.34 | 5.10 | 5.18 | 29405 | 153827 | 0.00 | 0.00% |
| 2009-10-09 | 5.00 | 5.19 | 4.99 | 5.18 | 30235 | 154855 | 0.25 | 5.07% |
| 2009-09-30 | 4.82 | 5.02 | 4.82 | 4.93 | 22191 | 109652 | 0.11 | 2.28% |
| 2009-09-29 | 4.90 | 4.96 | 4.68 | 4.82 | 28848 | 139555 | -0.12 | -2.43% |
| 2009-09-28 | 5.26 | 5.28 | 4.90 | 4.94 | 29189 | 149228 | -0.28 | -5.36% |
| 2009-09-25 | 5.26 | 5.32 | 5.20 | 5.22 | 23085 | 121749 | -0.04 | -0.76% |
| 2009-09-24 | 5.20 | 5.36 | 5.05 | 5.26 | 35997 | 188466 | -0.01 | -0.19% |
| 2009-09-23 | 5.52 | 5.55 | 5.21 | 5.27 | 43810 | 235896 | -0.24 | -4.36% |
| 2009-09-22 | 5.69 | 5.69 | 5.47 | 5.51 | 43861 | 244652 | -0.16 | -2.82% |
| 2009-09-21 | 5.76 | 5.76 | 5.48 | 5.67 | 52060 | 291233 | -0.07 | -1.22% |
| 2009-09-18 | 5.89 | 5.99 | 5.68 | 5.74 | 89322 | 525115 | -0.14 | -2.38% |
| 2009-09-17 | 5.89 | 5.94 | 5.79 | 5.88 | 116433 | 683216 | 0.01 | 0.17% |
| 2009-09-16 | 5.85 | 5.93 | 5.66 | 5.87 | 114954 | 667637 | -0.06 | -1.01% |
| 2009-09-15 | 5.82 | 6.05 | 5.72 | 5.93 | 143274 | 841424 | -0.01 | -0.17% |
| 2009-09-14 | 5.55 | 6.08 | 5.55 | 5.94 | 242804 | 1443560 | 0.41 | 7.41% |
| 2009-09-11 | 5.45 | 5.60 | 5.26 | 5.53 | 132609 | 722301 | 0.05 | 0.91% |
| 2009-09-10 | 5.45 | 5.64 | 5.39 | 5.48 | 226962 | 1248688 | 0.31 | 6.00% |
| 2009-09-09 | 5.16 | 5.19 | 5.06 | 5.17 | 43903 | 224533 | 0.04 | 0.78% |
| 2009-09-08 | 5.02 | 5.13 | 4.96 | 5.13 | 51019 | 258397 | 0.08 | 1.58% |
| 2009-09-07 | 5.04 | 5.17 | 4.95 | 5.05 | 52939 | 268492 | 0.00 | 0.00% |
| 2009-09-04 | 4.95 | 5.09 | 4.91 | 5.05 | 48356 | 242518 | 0.08 | 1.61% |
| 2009-09-03 | 4.75 | 5.01 | 4.74 | 4.97 | 52610 | 258872 | 0.23 | 4.85% |
| 2009-09-02 | 4.71 | 4.80 | 4.60 | 4.74 | 26400 | 124579 | 0.07 | 1.50% |
| 2009-09-01 | 4.65 | 4.84 | 4.53 | 4.67 | 34378 | 162154 | 0.02 | 0.43% |
| 2009-08-31 | 5.08 | 5.08 | 4.63 | 4.65 | 48602 | 233089 | -0.48 | -9.36% |
| 2009-08-28 | 5.30 | 5.33 | 5.08 | 5.13 | 65990 | 339751 | -0.26 | -4.82% |
| N 2009-08-27 | 5.39 | 5.49 | 5.22 | 5.39 | 71461 | 383844 | 0.00 | 0.00% |
| 2009-08-26 | 5.27 | 5.49 | 5.26 | 5.39 | 97325 | 525225 | -0.02 | -0.37% |
| 2009-08-25 | 5.31 | 5.58 | 5.10 | 5.41 | 181368 | 972224 | 0.09 | 1.69% |
| 2009-08-24 | 4.83 | 5.32 | 4.80 | 5.32 | 102008 | 514464 | 0.48 | 9.92% |
| 2009-08-21 | 4.72 | 4.85 | 4.63 | 4.84 | 54362 | 259657 | 0.14 | 2.98% |
| N 2009-08-20 | 4.53 | 4.74 | 4.53 | 4.70 | 48300 | 224270 | 0.19 | 4.21% |
| 2009-08-19 | 4.92 | 4.98 | 4.48 | 4.51 | 52470 | 248919 | -0.43 | -8.70% |
| 2009-08-18 | 4.71 | 4.99 | 4.71 | 4.94 | 50254 | 245686 | 0.08 | 1.65% |
| N 2009-08-17 | 5.40 | 5.40 | 4.86 | 4.86 | 59994 | 306106 | -0.54 | -10.00% |
| 2009-08-14 | 5.88 | 5.90 | 5.36 | 5.40 | 81851 | 456228 | -0.46 | -7.85% |
| 2009-08-13 | 5.90 | 5.99 | 5.72 | 5.86 | 53402 | 311250 | -0.04 | -0.68% |
| 2009-08-12 | 6.30 | 6.32 | 5.82 | 5.90 | 71363 | 434698 | -0.41 | -6.50% |
| 2009-08-11 | 6.21 | 6.41 | 6.17 | 6.31 | 125151 | 789418 | -0.02 | -0.32% |
| 2009-08-10 | 6.13 | 6.42 | 6.08 | 6.33 | 190617 | 1200874 | 0.23 | 3.77% |
| 2009-08-07 | 6.11 | 6.18 | 5.96 | 6.10 | 86052 | 522386 | -0.02 | -0.33% |
| 2009-08-06 | 6.11 | 6.28 | 5.92 | 6.12 | 91095 | 555139 | -0.02 | -0.33% |
| 2009-08-05 | 6.17 | 6.18 | 6.04 | 6.14 | 67606 | 413619 | -0.02 | -0.33% |
| 2009-08-04 | 6.19 | 6.28 | 6.07 | 6.16 | 70683 | 436873 | -0.05 | -0.81% |
| 2009-08-03 | 6.05 | 6.23 | 5.96 | 6.21 | 77291 | 469262 | 0.18 | 2.98% |
| 2009-07-31 | 5.89 | 6.05 | 5.84 | 6.03 | 69759 | 416197 | 0.17 | 2.90% |
| 2009-07-30 | 5.88 | 6.05 | 5.62 | 5.86 | 82712 | 481646 | -0.04 | -0.68% |
| 2009-07-29 | 6.52 | 6.52 | 5.86 | 5.90 | 121896 | 757739 | -0.61 | -9.37% |
| 2009-07-28 | 6.50 | 6.54 | 6.35 | 6.51 | 101265 | 652843 | 0.03 | 0.46% |
| 2009-07-27 | 6.42 | 6.52 | 6.40 | 6.48 | 85412 | 551215 | 0.06 | 0.94% |
| 2009-07-24 | 6.62 | 6.65 | 6.31 | 6.42 | 110954 | 716151 | -0.21 | -3.17% |
| 2009-07-23 | 6.56 | 6.79 | 6.46 | 6.63 | 126388 | 840197 | 0.06 | 0.91% |
| N 2009-07-22 | 6.45 | 6.58 | 6.38 | 6.57 | 144697 | 937818 | 0.01 | 0.15% |
| 2009-07-21 | 6.81 | 6.90 | 6.55 | 6.56 | 511524 | 3465040 | -0.09 | -1.35% |
| N 2009-07-20 | 6.30 | 6.66 | 6.26 | 6.65 | 201824 | 1296240 | 0.35 | 5.56% |
| 2009-07-17 | 6.33 | 6.45 | 6.21 | 6.30 | 98244 | 619994 | -0.02 | -0.32% |
| 2009-07-16 | 6.50 | 6.50 | 6.28 | 6.32 | 102292 | 651781 | -0.12 | -1.86% |
| 2009-07-15 | 6.51 | 6.53 | 6.38 | 6.44 | 118326 | 762199 | -0.08 | -1.23% |
| 2009-07-14 | 6.34 | 6.57 | 6.33 | 6.52 | 165342 | 1068761 | 0.19 | 3.00% |
| 2009-07-13 | 6.23 | 6.42 | 6.23 | 6.33 | 90902 | 578382 | -0.01 | -0.16% |
| 2009-07-10 | 6.30 | 6.48 | 6.22 | 6.34 | 124582 | 791279 | 0.05 | 0.80% |
| 2009-07-09 | 6.33 | 6.33 | 6.17 | 6.29 | 81719 | 509839 | -0.01 | -0.16% |
| 2009-07-08 | 6.15 | 6.35 | 6.12 | 6.30 | 74328 | 462732 | 0.12 | 1.94% |
| 2009-07-07 | 6.37 | 6.38 | 6.17 | 6.18 | 104557 | 650346 | -0.18 | -2.83% |
| 2009-07-06 | 6.56 | 6.61 | 6.28 | 6.36 | 149708 | 955940 | -0.13 | -2.00% |
| 2009-07-03 | 6.18 | 6.68 | 6.16 | 6.49 | 281660 | 1822685 | 0.22 | 3.51% |
| 2009-07-02 | 6.20 | 6.28 | 6.05 | 6.27 | 108562 | 667617 | 0.12 | 1.95% |
| 2009-07-01 | 5.97 | 6.34 | 5.91 | 6.15 | 126937 | 786181 | 0.18 | 3.02% |
| 2009-06-30 | 6.16 | 6.18 | 5.94 | 5.97 | 79134 | 476267 | -0.19 | -3.08% |
| 2009-06-29 | 6.12 | 6.34 | 6.06 | 6.16 | 121011 | 752483 | 0.05 | 0.82% |
| 2009-06-26 | 6.02 | 6.14 | 5.91 | 6.11 | 76025 | 458760 | 0.09 | 1.50% |
| 2009-06-25 | 5.98 | 6.07 | 5.94 | 6.02 | 50597 | 303745 | 0.02 | 0.33% |
| 2009-06-24 | 5.96 | 6.05 | 5.94 | 6.00 | 57725 | 345344 | 0.02 | 0.33% |
| 2009-06-23 | 5.96 | 6.04 | 5.91 | 5.98 | 60239 | 359760 | -0.01 | -0.17% |
| 2009-06-22 | 6.26 | 6.26 | 5.95 | 5.99 | 137569 | 833920 | -0.19 | -3.07% |
| 2009-06-19 | 6.23 | 6.38 | 6.10 | 6.18 | 171125 | 1063927 | -0.05 | -0.80% |
| 2009-06-18 | 6.38 | 6.57 | 6.22 | 6.23 | 337806 | 2156481 | -0.20 | -3.11% |
| 2009-06-17 | 5.93 | 6.45 | 5.88 | 6.43 | 283253 | 1766789 | 0.45 | 7.53% |
| 2009-06-16 | 5.89 | 6.05 | 5.82 | 5.98 | 73708 | 437493 | -0.02 | -0.33% |
| 2009-06-15 | 5.69 | 6.06 | 5.68 | 6.00 | 82517 | 479930 | 0.11 | 1.87% |
| 2009-06-11 | 6.06 | 6.25 | 5.88 | 5.89 | 170368 | 1034782 | -0.13 | -2.16% |
| 2009-06-10 | 5.75 | 6.03 | 5.75 | 6.02 | 99160 | 587753 | 0.16 | 2.73% |
| 2009-06-09 | 5.86 | 5.90 | 5.70 | 5.86 | 91959 | 533338 | -0.07 | -1.18% |
| 2009-06-08 | 6.08 | 6.46 | 5.86 | 5.93 | 268433 | 1633842 | -0.19 | -3.10% |
| 2009-06-05 | 5.70 | 6.20 | 5.70 | 6.12 | 256402 | 1538511 | 0.37 | 6.43% |
| 2009-06-04 | 5.75 | 5.85 | 5.47 | 5.75 | 112419 | 634682 | 0.05 | 0.88% |
| 2009-06-03 | 5.61 | 5.76 | 5.54 | 5.70 | 103461 | 589325 | 0.12 | 2.15% |
| 2009-06-02 | 5.58 | 5.63 | 5.53 | 5.58 | 62556 | 348822 | 0.03 | 0.54% |
| 2009-06-01 | 5.51 | 5.64 | 5.44 | 5.55 | 58413 | 323026 | 0.13 | 2.40% |
| 2009-05-27 | 5.51 | 5.58 | 5.40 | 5.42 | 59106 | 323343 | -0.09 | -1.63% |
