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 | 6.64 | 6.87 | 6.56 | 6.64 | 186727 | 1252910 | -0.10 | -1.48% |
| 2009-11-26 | 7.37 | 7.45 | 6.72 | 6.74 | 361370 | 2572330 | -0.65 | -8.80% |
| 2009-11-25 | 7.24 | 7.44 | 7.10 | 7.39 | 208233 | 1517328 | 0.12 | 1.65% |
| 2009-11-24 | 7.89 | 7.90 | 7.20 | 7.27 | 361485 | 2737855 | -0.57 | -7.27% |
| 2009-11-23 | 7.59 | 7.85 | 7.46 | 7.84 | 396958 | 3058594 | 0.30 | 3.98% |
| 2009-11-20 | 7.35 | 7.71 | 7.21 | 7.54 | 363236 | 2716544 | 0.18 | 2.45% |
| 2009-11-19 | 7.30 | 7.40 | 7.19 | 7.36 | 199526 | 1456724 | 0.06 | 0.82% |
| 2009-11-18 | 7.45 | 7.48 | 7.25 | 7.30 | 231804 | 1699012 | -0.15 | -2.01% |
| 2009-11-17 | 7.42 | 7.60 | 7.36 | 7.45 | 309583 | 2323040 | 0.06 | 0.81% |
| 2009-11-16 | 7.32 | 7.48 | 7.31 | 7.39 | 328660 | 2428520 | 0.08 | 1.09% |
| 2009-11-13 | 7.11 | 7.32 | 7.02 | 7.31 | 239901 | 1724229 | 0.19 | 2.67% |
| 2009-11-12 | 7.10 | 7.21 | 7.06 | 7.12 | 188123 | 1341447 | 0.04 | 0.56% |
| 2009-11-11 | 7.15 | 7.20 | 7.02 | 7.08 | 238438 | 1692534 | -0.14 | -1.94% |
| 2009-11-10 | 7.38 | 7.40 | 7.20 | 7.22 | 211863 | 1538759 | -0.12 | -1.64% |
| 2009-11-09 | 7.26 | 7.38 | 7.17 | 7.34 | 312820 | 2280398 | 0.11 | 1.52% |
| 2009-11-06 | 7.33 | 7.34 | 7.15 | 7.23 | 327351 | 2367682 | -0.07 | -0.96% |
| 2009-11-05 | 7.31 | 7.44 | 7.10 | 7.30 | 339556 | 2460895 | -0.01 | -0.14% |
| 2009-11-04 | 7.38 | 7.63 | 7.23 | 7.31 | 400599 | 2970972 | -0.13 | -1.75% |
| 2009-11-03 | 7.23 | 7.65 | 7.17 | 7.44 | 572177 | 4219487 | 0.23 | 3.19% |
| 2009-11-02 | 6.88 | 7.25 | 6.74 | 7.21 | 459869 | 3242728 | 0.14 | 1.98% |
| 2009-10-30 | 6.74 | 7.35 | 6.74 | 7.07 | 633455 | 4492546 | 0.36 | 5.37% |
| 2009-10-29 | 6.56 | 6.75 | 6.49 | 6.71 | 192534 | 1281757 | 0.00 | 0.00% |
| 2009-10-28 | 6.61 | 6.79 | 6.40 | 6.71 | 269234 | 1770449 | 0.10 | 1.51% |
| 2009-10-27 | 6.90 | 6.90 | 6.60 | 6.61 | 279107 | 1875189 | -0.34 | -4.89% |
| 2009-10-26 | 7.02 | 7.17 | 6.90 | 6.95 | 280615 | 1969542 | -0.04 | -0.57% |
| 2009-10-23 | 7.03 | 7.27 | 6.92 | 6.99 | 467930 | 3308100 | 0.00 | 0.00% |
| 2009-10-22 | 6.70 | 7.10 | 6.65 | 6.99 | 459634 | 3193937 | 0.15 | 2.19% |
| 2009-10-21 | 6.64 | 7.28 | 6.58 | 6.84 | 656691 | 4576250 | 0.14 | 2.09% |
| 2009-10-20 | 6.73 | 6.84 | 6.57 | 6.70 | 749609 | 5018745 | 0.15 | 2.29% |
| 2009-10-19 | 5.98 | 6.55 | 5.97 | 6.55 | 624595 | 4009925 | 0.60 | 10.08% |
| 2009-10-16 | 5.98 | 6.02 | 5.82 | 5.95 | 126703 | 749297 | -0.01 | -0.17% |
| 2009-10-15 | 6.03 | 6.15 | 5.91 | 5.96 | 142356 | 855871 | -0.07 | -1.16% |
| 2009-10-14 | 6.01 | 6.18 | 5.91 | 6.03 | 239342 | 1451321 | 0.03 | 0.50% |
| 2009-10-13 | 5.90 | 6.03 | 5.85 | 6.00 | 154568 | 919012 | 0.03 | 0.50% |
| 2009-10-12 | 5.80 | 5.98 | 5.70 | 5.97 | 158389 | 922451 | 0.19 | 3.29% |
| 2009-10-09 | 5.42 | 5.84 | 5.37 | 5.78 | 144425 | 809491 | 0.45 | 8.44% |
| 2009-09-30 | 5.31 | 5.40 | 5.25 | 5.33 | 60039 | 319880 | 0.08 | 1.52% |
| 2009-09-29 | 5.31 | 5.41 | 5.17 | 5.25 | 60763 | 319420 | -0.07 | -1.32% |
| 2009-09-28 | 5.53 | 5.65 | 5.29 | 5.32 | 66669 | 362364 | -0.21 | -3.80% |
| 2009-09-25 | 5.60 | 5.69 | 5.50 | 5.53 | 60931 | 340693 | -0.07 | -1.25% |
| 2009-09-24 | 5.46 | 5.71 | 5.33 | 5.60 | 99282 | 548967 | 0.08 | 1.45% |
| 2009-09-23 | 5.70 | 5.82 | 5.49 | 5.52 | 98530 | 554252 | -0.21 | -3.67% |
| 2009-09-22 | 5.95 | 6.00 | 5.72 | 5.73 | 93728 | 549670 | -0.25 | -4.18% |
| 2009-09-21 | 5.84 | 6.00 | 5.66 | 5.98 | 125358 | 731068 | 0.02 | 0.34% |
| 2009-09-18 | 6.26 | 6.30 | 5.88 | 5.96 | 217461 | 1326443 | -0.24 | -3.87% |
| 2009-09-17 | 6.03 | 6.29 | 6.03 | 6.20 | 222238 | 1372342 | 0.15 | 2.48% |
| 2009-09-16 | 6.00 | 6.11 | 5.87 | 6.05 | 225074 | 1356073 | -0.05 | -0.82% |
| 2009-09-15 | 5.96 | 6.27 | 5.96 | 6.10 | 414930 | 2529517 | 0.27 | 4.63% |
| 2009-09-14 | 5.61 | 5.94 | 5.61 | 5.83 | 181165 | 1045089 | 0.20 | 3.55% |
| 2009-09-11 | 5.52 | 5.71 | 5.50 | 5.63 | 129357 | 728009 | 0.09 | 1.62% |
| 2009-09-10 | 5.58 | 5.66 | 5.54 | 5.54 | 98909 | 553186 | -0.12 | -2.12% |
| 2009-09-09 | 5.60 | 5.68 | 5.48 | 5.66 | 151991 | 848492 | -0.01 | -0.18% |
| 2009-09-08 | 5.40 | 5.69 | 5.34 | 5.67 | 166719 | 919240 | 0.22 | 4.04% |
| 2009-09-07 | 5.54 | 5.58 | 5.36 | 5.45 | 156701 | 860211 | -0.06 | -1.09% |
| 2009-09-04 | 5.40 | 5.58 | 5.36 | 5.51 | 153872 | 846336 | 0.05 | 0.92% |
| 2009-09-03 | 5.17 | 5.50 | 5.12 | 5.46 | 192167 | 1026404 | 0.34 | 6.64% |
| 2009-09-02 | 5.04 | 5.15 | 4.97 | 5.12 | 84127 | 427581 | 0.06 | 1.19% |
| N 2009-09-01 | 4.96 | 5.20 | 4.91 | 5.06 | 106541 | 539573 | 0.07 | 1.40% |
| 2009-08-31 | 5.40 | 5.40 | 4.95 | 4.99 | 135849 | 695452 | -0.50 | -9.11% |
| 2009-08-28 | 5.77 | 5.78 | 5.47 | 5.49 | 165246 | 920878 | -0.33 | -5.67% |
| 2009-08-27 | 5.78 | 5.93 | 5.62 | 5.82 | 217640 | 1266597 | -0.11 | -1.85% |
| N 2009-08-26 | 5.70 | 6.07 | 5.61 | 5.93 | 288762 | 1706509 | -0.06 | -1.00% |
| 2009-08-25 | 6.00 | 6.25 | 5.71 | 5.99 | 638087 | 3842920 | 0.24 | 4.17% |
| 2009-08-24 | 5.33 | 5.75 | 5.28 | 5.75 | 201380 | 1103930 | 0.42 | 7.88% |
| 2009-08-21 | 5.22 | 5.33 | 5.12 | 5.33 | 156713 | 821092 | 0.11 | 2.11% |
| 2009-08-20 | 5.07 | 5.24 | 4.98 | 5.22 | 155448 | 796407 | 0.16 | 3.16% |
| 2009-08-19 | 5.58 | 5.60 | 5.03 | 5.06 | 127129 | 671985 | -0.53 | -9.48% |
| 2009-08-18 | 5.34 | 5.65 | 5.31 | 5.59 | 116533 | 639954 | 0.19 | 3.52% |
| 2009-08-17 | 5.73 | 5.90 | 5.38 | 5.40 | 124491 | 701997 | -0.44 | -7.53% |
| 2009-08-14 | 6.30 | 6.34 | 5.83 | 5.84 | 154716 | 934716 | -0.47 | -7.45% |
| 2009-08-13 | 6.20 | 6.34 | 6.10 | 6.31 | 123079 | 767734 | 0.11 | 1.77% |
| 2009-08-12 | 6.61 | 6.61 | 6.12 | 6.20 | 173152 | 1104947 | -0.44 | -6.63% |
| 2009-08-11 | 6.63 | 6.71 | 6.54 | 6.64 | 107931 | 717092 | 0.07 | 1.06% |
| 2009-08-10 | 6.74 | 6.80 | 6.48 | 6.57 | 149716 | 989925 | -0.11 | -1.65% |
| 2009-08-07 | 7.04 | 7.11 | 6.58 | 6.68 | 236649 | 1624157 | -0.36 | -5.11% |
| 2009-08-06 | 7.14 | 7.28 | 6.90 | 7.04 | 331896 | 2351728 | -0.18 | -2.49% |
| 2009-08-05 | 7.42 | 7.42 | 7.05 | 7.22 | 523627 | 3777576 | -0.15 | -2.04% |
| 2009-08-04 | 6.97 | 7.42 | 6.88 | 7.37 | 565697 | 4054531 | 0.35 | 4.99% |
| 2009-08-03 | 6.99 | 7.04 | 6.78 | 7.02 | 348494 | 2411699 | 0.05 | 0.72% |
| 2009-07-31 | 6.57 | 7.09 | 6.56 | 6.97 | 468660 | 3234284 | 0.38 | 5.77% |
| 2009-07-30 | 6.60 | 6.78 | 6.30 | 6.59 | 219666 | 1433818 | -0.04 | -0.60% |
| N 2009-07-29 | 6.93 | 7.15 | 6.20 | 6.63 | 759747 | 5245744 | -0.18 | -2.64% |
| N 2009-07-28 | 6.56 | 6.83 | 6.43 | 6.81 | 433451 | 2873774 | 0.24 | 3.65% |
| 2009-07-27 | 6.59 | 6.59 | 6.45 | 6.57 | 241216 | 1567856 | 0.03 | 0.46% |
| 2009-07-24 | 6.77 | 6.85 | 6.36 | 6.54 | 248885 | 1645605 | -0.22 | -3.25% |
| 2009-07-23 | 6.80 | 6.90 | 6.69 | 6.76 | 262545 | 1784812 | -0.01 | -0.15% |
| 2009-07-22 | 6.57 | 6.86 | 6.55 | 6.77 | 486961 | 3273204 | 0.20 | 3.04% |
| 2009-07-21 | 6.59 | 6.63 | 6.48 | 6.57 | 239590 | 1569060 | -0.02 | -0.30% |
| 2009-07-20 | 6.54 | 6.61 | 6.51 | 6.59 | 223898 | 1467319 | 0.04 | 0.61% |
| 2009-07-17 | 6.48 | 6.57 | 6.44 | 6.55 | 184766 | 1201228 | 0.05 | 0.77% |
| 2009-07-16 | 6.68 | 6.73 | 6.47 | 6.50 | 306402 | 2012093 | -0.19 | -2.84% |
| 2009-07-15 | 6.80 | 6.80 | 6.66 | 6.69 | 246795 | 1654676 | -0.11 | -1.62% |
| 2009-07-14 | 6.75 | 6.86 | 6.70 | 6.80 | 203534 | 1374054 | 0.07 | 1.04% |
| 2009-07-13 | 6.78 | 6.92 | 6.70 | 6.73 | 294115 | 2001198 | -0.16 | -2.32% |
| 2009-07-10 | 6.65 | 6.95 | 6.51 | 6.89 | 516396 | 3518806 | 0.24 | 3.61% |
| 2009-07-09 | 6.60 | 6.66 | 6.50 | 6.65 | 191790 | 1260631 | 0.03 | 0.45% |
| 2009-07-08 | 6.45 | 6.69 | 6.33 | 6.62 | 235191 | 1528060 | 0.05 | 0.76% |
| 2009-07-07 | 6.72 | 6.98 | 6.52 | 6.57 | 588240 | 3952456 | -0.03 | -0.46% |
| 2009-07-06 | 6.48 | 6.62 | 6.31 | 6.60 | 426526 | 2765078 | 0.15 | 2.33% |
| 2009-07-03 | 6.24 | 6.62 | 6.15 | 6.45 | 369249 | 2360900 | 0.14 | 2.22% |
| 2009-07-02 | 6.35 | 6.42 | 6.12 | 6.31 | 276562 | 1722330 | -0.02 | -0.32% |
| 2009-07-01 | 6.25 | 6.45 | 6.15 | 6.33 | 272809 | 1729536 | 0.03 | 0.48% |
| 2009-06-29 | 6.35 | 6.51 | 6.28 | 6.30 | 405813 | 2590058 | 0.07 | 1.12% |
| 2009-06-26 | 6.01 | 6.36 | 5.99 | 6.23 | 348977 | 2149526 | 0.14 | 2.30% |
| N 2009-06-25 | 5.94 | 6.39 | 5.90 | 6.09 | 659514 | 4058518 | 0.27 | 4.64% |
| N 2009-06-24 | 5.61 | 5.85 | 5.49 | 5.82 | 296505 | 1696837 | 0.26 | 4.68% |
| 2009-06-23 | 5.52 | 5.63 | 5.40 | 5.56 | 155155 | 859264 | -0.01 | -0.18% |
| N 2009-06-22 | 5.63 | 5.70 | 5.53 | 5.57 | 132907 | 743904 | -0.06 | -1.07% |
| 2009-06-19 | 5.76 | 5.78 | 5.50 | 5.63 | 215139 | 1204214 | -0.12 | -2.09% |
| 2009-06-18 | 5.84 | 5.88 | 5.72 | 5.75 | 178671 | 1034255 | -0.03 | -0.52% |
| 2009-06-17 | 5.68 | 5.80 | 5.64 | 5.78 | 158154 | 908402 | 0.09 | 1.58% |
| 2009-06-16 | 5.56 | 5.73 | 5.54 | 5.69 | 139630 | 789606 | 0.04 | 0.71% |
| 2009-06-15 | 5.41 | 5.66 | 5.40 | 5.65 | 150292 | 837554 | 0.25 | 4.63% |
| 2009-06-12 | 5.56 | 5.69 | 5.32 | 5.40 | 205437 | 1127185 | -0.20 | -3.57% |
| N 2009-06-11 | 5.75 | 5.75 | 5.58 | 5.60 | 180165 | 1019944 | -0.16 | -2.78% |
| 2009-06-10 | 5.85 | 5.88 | 5.68 | 5.76 | 189859 | 1095464 | -0.09 | -1.54% |
| 2009-06-09 | 6.00 | 6.02 | 5.65 | 5.85 | 233872 | 1358762 | -0.15 | -2.50% |
| 2009-06-08 | 5.79 | 6.05 | 5.78 | 6.00 | 291995 | 1733814 | 0.17 | 2.92% |
| 2009-06-05 | 5.64 | 6.08 | 5.64 | 5.83 | 303894 | 1785757 | 0.17 | 3.00% |
| 2009-06-04 | 5.85 | 5.86 | 5.50 | 5.66 | 312600 | 1773683 | -0.19 | -3.25% |
| 2009-06-03 | 5.89 | 5.96 | 5.80 | 5.85 | 307247 | 1808237 | -0.06 | -1.01% |
| 2009-06-02 | 5.90 | 6.14 | 5.80 | 5.91 | 410905 | 2441868 | -0.03 | -0.51% |
| 2009-06-01 | 5.60 | 6.05 | 5.52 | 5.94 | 525037 | 3074826 | 0.44 | 8.00% |
