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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 6.22 | 6.30 | 6.17 | 6.30 | 1264157 | 7895890 | 0.08 | 1.29% |
| 2009-11-24 | 6.44 | 6.54 | 6.19 | 6.22 | 1644372 | 10536234 | -0.20 | -3.12% |
| 2009-11-23 | 6.43 | 6.48 | 6.38 | 6.42 | 971525 | 6244470 | -0.01 | -0.16% |
| 2009-11-20 | 6.39 | 6.49 | 6.36 | 6.43 | 1148286 | 7409278 | 0.02 | 0.31% |
| 2009-11-19 | 6.31 | 6.42 | 6.31 | 6.41 | 1136356 | 7230917 | 0.12 | 1.91% |
| 2009-11-18 | 6.33 | 6.35 | 6.26 | 6.29 | 989680 | 6233079 | -0.03 | -0.47% |
| 2009-11-17 | 6.33 | 6.38 | 6.28 | 6.32 | 1160651 | 7340982 | 0.00 | 0.00% |
| 2009-11-16 | 6.29 | 6.35 | 6.26 | 6.32 | 1616119 | 10198119 | 0.07 | 1.12% |
| 2009-11-13 | 6.13 | 6.27 | 6.06 | 6.25 | 1339316 | 8266693 | 0.11 | 1.79% |
| 2009-11-12 | 6.15 | 6.21 | 6.10 | 6.14 | 931628 | 5744200 | 0.01 | 0.16% |
| 2009-11-11 | 6.16 | 6.18 | 6.09 | 6.13 | 626189 | 3836711 | -0.03 | -0.49% |
| 2009-11-10 | 6.16 | 6.21 | 6.14 | 6.16 | 962687 | 5939678 | 0.03 | 0.49% |
| 2009-11-09 | 6.19 | 6.19 | 6.09 | 6.13 | 922463 | 5654076 | -0.03 | -0.49% |
| 2009-11-06 | 6.22 | 6.24 | 6.14 | 6.16 | 1107026 | 6843904 | -0.01 | -0.16% |
| 2009-11-05 | 6.11 | 6.24 | 6.08 | 6.17 | 1240559 | 7661645 | 0.08 | 1.31% |
| 2009-11-04 | 6.06 | 6.13 | 6.03 | 6.09 | 1019339 | 6196931 | 0.06 | 0.99% |
| 2009-11-03 | 6.00 | 6.07 | 5.98 | 6.03 | 770855 | 4643068 | 0.04 | 0.67% |
| 2009-11-02 | 5.80 | 5.99 | 5.76 | 5.99 | 667801 | 3945675 | 0.10 | 1.70% |
| 2009-10-30 | 5.95 | 5.98 | 5.88 | 5.89 | 602628 | 3576715 | 0.02 | 0.34% |
| 2009-10-29 | 5.93 | 5.93 | 5.85 | 5.87 | 599360 | 3528231 | -0.12 | -2.00% |
| 2009-10-28 | 5.99 | 6.04 | 5.93 | 5.99 | 596373 | 3563500 | -0.01 | -0.17% |
| 2009-10-27 | 6.08 | 6.11 | 5.99 | 6.00 | 775294 | 4682467 | -0.11 | -1.80% |
| 2009-10-26 | 6.10 | 6.16 | 6.06 | 6.11 | 766735 | 4685226 | 0.01 | 0.16% |
| 2009-10-23 | 6.05 | 6.16 | 6.05 | 6.10 | 964153 | 5891685 | 0.07 | 1.16% |
| 2009-10-22 | 6.05 | 6.08 | 6.00 | 6.03 | 615989 | 3722516 | -0.02 | -0.33% |
| 2009-10-21 | 6.13 | 6.14 | 6.04 | 6.05 | 852430 | 5183000 | -0.09 | -1.47% |
| 2009-10-20 | 6.12 | 6.18 | 6.07 | 6.14 | 838318 | 5136148 | 0.05 | 0.82% |
| 2009-10-19 | 6.00 | 6.10 | 5.98 | 6.09 | 557411 | 3378916 | 0.08 | 1.33% |
| 2009-10-16 | 6.06 | 6.07 | 5.93 | 6.01 | 493851 | 2958040 | -0.03 | -0.50% |
| 2009-10-15 | 6.10 | 6.14 | 6.02 | 6.04 | 635605 | 3856917 | -0.05 | -0.82% |
| 2009-10-14 | 5.98 | 6.30 | 5.97 | 6.09 | 1506503 | 9232017 | 0.15 | 2.52% |
| 2009-10-13 | 5.91 | 5.96 | 5.88 | 5.94 | 525052 | 3105489 | 0.04 | 0.68% |
| 2009-10-12 | 6.01 | 6.02 | 5.89 | 5.90 | 539893 | 3218509 | -0.09 | -1.50% |
| 2009-10-09 | 5.89 | 6.01 | 5.86 | 5.99 | 610711 | 3625038 | 0.19 | 3.28% |
| 2009-09-30 | 5.79 | 5.84 | 5.75 | 5.80 | 399764 | 2317354 | 0.05 | 0.87% |
| 2009-09-29 | 5.75 | 5.81 | 5.66 | 5.75 | 491391 | 2822507 | 0.00 | 0.00% |
| 2009-09-28 | 5.88 | 5.93 | 5.70 | 5.75 | 509086 | 2970664 | -0.10 | -1.71% |
| N 2009-09-25 | 5.86 | 5.90 | 5.82 | 5.85 | 418742 | 2455084 | -0.01 | -0.17% |
| N 2009-09-24 | 5.88 | 5.90 | 5.77 | 5.86 | 664876 | 3883550 | -0.05 | -0.85% |
| 2009-09-23 | 6.00 | 6.05 | 5.89 | 5.91 | 685073 | 4094855 | -0.12 | -1.99% |
| 2009-09-22 | 6.24 | 6.24 | 5.99 | 6.03 | 940565 | 5769584 | -0.16 | -2.58% |
| 2009-09-21 | 6.08 | 6.21 | 5.95 | 6.19 | 919549 | 5576190 | 0.05 | 0.81% |
| 2009-09-18 | 6.27 | 6.35 | 6.10 | 6.14 | 1291285 | 8066366 | -0.12 | -1.92% |
| 2009-09-17 | 6.16 | 6.27 | 6.14 | 6.26 | 1155028 | 7180849 | 0.12 | 1.95% |
| 2009-09-16 | 6.21 | 6.22 | 6.11 | 6.14 | 780059 | 4789419 | -0.08 | -1.29% |
| 2009-09-15 | 6.25 | 6.29 | 6.19 | 6.22 | 824305 | 5136613 | -0.02 | -0.32% |
| N 2009-09-14 | 6.18 | 6.26 | 6.18 | 6.24 | 1057347 | 6569480 | 0.06 | 0.97% |
| 2009-09-11 | 6.11 | 6.22 | 6.10 | 6.18 | 723442 | 4458745 | 0.05 | 0.82% |
| N 2009-09-10 | 6.18 | 6.24 | 6.12 | 6.13 | 531251 | 3277813 | -0.07 | -1.13% |
| N 2009-09-09 | 6.24 | 6.27 | 6.11 | 6.20 | 796477 | 4914162 | -0.05 | -0.80% |
| 2009-09-08 | 6.15 | 6.26 | 6.12 | 6.25 | 679193 | 4206641 | 0.06 | 0.97% |
| 2009-09-07 | 6.21 | 6.32 | 6.15 | 6.19 | 999004 | 6224843 | 0.04 | 0.65% |
| 2009-09-04 | 6.19 | 6.22 | 6.09 | 6.15 | 964713 | 5930946 | -0.04 | -0.65% |
| 2009-09-03 | 6.00 | 6.23 | 5.97 | 6.19 | 1027886 | 6304457 | 0.20 | 3.34% |
| 2009-09-02 | 5.98 | 6.06 | 5.92 | 5.99 | 530199 | 3177678 | -0.01 | -0.17% |
| N 2009-09-01 | 5.91 | 6.11 | 5.88 | 6.00 | 759889 | 4570372 | 0.05 | 0.84% |
| N 2009-08-31 | 6.14 | 6.14 | 5.86 | 5.95 | 1064783 | 6388522 | -0.27 | -4.34% |
| N 2009-08-28 | 6.25 | 6.42 | 6.10 | 6.22 | 1722542 | 10812834 | 0.04 | 0.65% |
| N 2009-08-27 | 6.01 | 6.19 | 5.97 | 6.18 | 845988 | 5154706 | 0.15 | 2.49% |
| N 2009-08-26 | 5.94 | 6.10 | 5.90 | 6.03 | 734122 | 4418929 | 0.11 | 1.86% |
| N 2009-08-25 | 6.07 | 6.07 | 5.80 | 5.92 | 808292 | 4775926 | -0.15 | -2.47% |
| N 2009-08-24 | 6.10 | 6.13 | 6.03 | 6.07 | 839690 | 5108297 | -0.02 | -0.33% |
| N 2009-08-21 | 6.03 | 6.13 | 5.93 | 6.09 | 1008132 | 6093089 | 0.07 | 1.16% |
| 2009-08-20 | 5.85 | 6.05 | 5.84 | 6.02 | 865291 | 5147860 | 0.22 | 3.79% |
| N 2009-08-19 | 6.12 | 6.14 | 5.72 | 5.80 | 854411 | 5060690 | -0.32 | -5.23% |
| N 2009-08-18 | 6.02 | 6.15 | 6.00 | 6.12 | 671842 | 4078752 | 0.09 | 1.49% |
| N 2009-08-17 | 6.27 | 6.28 | 5.99 | 6.03 | 1231246 | 7542612 | -0.31 | -4.89% |
| 2009-08-14 | 6.67 | 6.69 | 6.31 | 6.34 | 1077030 | 6954380 | -0.30 | -4.52% |
| 2009-08-13 | 6.64 | 6.75 | 6.53 | 6.64 | 970307 | 6438408 | -0.01 | -0.15% |
| 2009-08-12 | 7.00 | 7.00 | 6.59 | 6.65 | 1088710 | 7375562 | -0.37 | -5.27% |
| 2009-08-11 | 7.05 | 7.10 | 6.92 | 7.02 | 587119 | 4107029 | 0.01 | 0.14% |
| 2009-08-10 | 6.96 | 7.12 | 6.86 | 7.01 | 1205422 | 8439893 | 0.15 | 2.19% |
| N 2009-08-07 | 7.09 | 7.16 | 6.80 | 6.86 | 1362248 | 9517008 | -0.23 | -3.24% |
| N 2009-08-06 | 7.20 | 7.23 | 6.99 | 7.09 | 1934019 | 13727141 | -0.17 | -2.34% |
| N 2009-08-05 | 7.03 | 7.38 | 7.03 | 7.26 | 3667818 | 26542612 | 0.34 | 4.91% |
| N 2009-08-04 | 7.03 | 7.04 | 6.80 | 6.92 | 1500896 | 10349079 | -0.08 | -1.14% |
| N 2009-08-03 | 7.05 | 7.10 | 6.93 | 7.00 | 1494723 | 10464769 | 0.08 | 1.16% |
| N 2009-07-31 | 6.83 | 6.94 | 6.72 | 6.92 | 1662824 | 11344316 | 0.14 | 2.06% |
| 2009-07-30 | 6.81 | 6.90 | 6.59 | 6.78 | 1630088 | 10992812 | 0.02 | 0.30% |
| 2009-07-29 | 7.35 | 7.35 | 6.63 | 6.76 | 2661940 | 18736432 | -0.61 | -8.28% |
| 2009-07-28 | 7.27 | 7.39 | 7.09 | 7.37 | 1896010 | 13709944 | 0.10 | 1.38% |
| N 2009-07-27 | 7.20 | 7.30 | 7.13 | 7.27 | 1500712 | 10838154 | 0.09 | 1.25% |
| N 2009-07-24 | 7.23 | 7.38 | 7.02 | 7.18 | 1278040 | 9214609 | -0.02 | -0.28% |
| N 2009-07-23 | 7.21 | 7.26 | 7.06 | 7.20 | 1178757 | 8458676 | 0.04 | 0.56% |
| N 2009-07-22 | 7.10 | 7.23 | 7.05 | 7.16 | 1217951 | 8686229 | 0.06 | 0.84% |
| 2009-07-21 | 7.32 | 7.47 | 7.09 | 7.10 | 1732761 | 12563846 | -0.21 | -2.87% |
| 2009-07-20 | 7.15 | 7.34 | 7.13 | 7.31 | 2123369 | 15399271 | 0.19 | 2.67% |
| 2009-07-17 | 7.10 | 7.20 | 7.01 | 7.12 | 1268311 | 9008940 | 0.04 | 0.56% |
| N 2009-07-16 | 7.20 | 7.26 | 7.01 | 7.08 | 1314958 | 9340410 | -0.05 | -0.70% |
| N 2009-07-15 | 6.88 | 7.15 | 6.88 | 7.13 | 2301499 | 16216275 | 0.26 | 3.79% |
| 2009-07-14 | 6.85 | 6.93 | 6.77 | 6.87 | 1222002 | 8368517 | 0.06 | 0.88% |
| 2009-07-13 | 6.73 | 6.88 | 6.70 | 6.81 | 1493277 | 10161279 | 0.13 | 1.95% |
| N 2009-07-10 | 6.76 | 6.77 | 6.64 | 6.68 | 1048353 | 7017549 | -0.06 | -0.89% |
| N 2009-07-09 | 6.70 | 6.79 | 6.67 | 6.74 | 1188616 | 7990887 | 0.06 | 0.90% |
| N 2009-07-08 | 6.68 | 6.70 | 6.56 | 6.68 | 1278850 | 8488890 | -0.05 | -0.74% |
| 2009-07-07 | 6.84 | 6.89 | 6.72 | 6.73 | 1317054 | 8942055 | -0.08 | -1.18% |
| 2009-07-06 | 6.88 | 6.92 | 6.76 | 6.81 | 1494848 | 10169853 | -0.07 | -1.02% |
| N 2009-07-03 | 6.80 | 6.98 | 6.78 | 6.88 | 1283418 | 8847639 | 0.03 | 0.44% |
| 2009-07-02 | 6.94 | 7.00 | 6.80 | 6.85 | 1234252 | 8485252 | -0.06 | -0.87% |
| 2009-07-01 | 6.79 | 7.04 | 6.74 | 6.91 | 1381532 | 9522124 | 0.12 | 1.77% |
| 2009-06-30 | 6.70 | 6.90 | 6.70 | 6.79 | 1675033 | 11408116 | 0.11 | 1.65% |
| 2009-06-29 | 6.64 | 6.76 | 6.62 | 6.68 | 1153248 | 7721367 | 0.04 | 0.60% |
| 2009-06-26 | 6.69 | 6.74 | 6.61 | 6.64 | 1293309 | 8625358 | -0.09 | -1.34% |
| 2009-06-24 | 6.67 | 6.81 | 6.60 | 6.73 | 1210970 | 8116601 | 0.08 | 1.20% |
| N 2009-06-23 | 6.58 | 6.78 | 6.53 | 6.65 | 1493602 | 9972076 | 0.00 | 0.00% |
| 2009-06-22 | 6.75 | 6.79 | 6.61 | 6.65 | 1801899 | 12044226 | -0.07 | -1.04% |
| 2009-06-19 | 6.40 | 6.87 | 6.40 | 6.72 | 3724846 | 24736948 | 0.34 | 5.33% |
| N 2009-06-18 | 6.22 | 6.40 | 6.17 | 6.38 | 2207832 | 13942645 | 0.19 | 3.07% |
| 2009-06-17 | 6.15 | 6.26 | 6.11 | 6.19 | 1146395 | 7115583 | 0.06 | 0.98% |
| 2009-06-16 | 6.15 | 6.26 | 6.10 | 6.13 | 830323 | 5126204 | -0.06 | -0.97% |
| 2009-06-15 | 6.05 | 6.23 | 6.04 | 6.19 | 910693 | 5601571 | 0.12 | 1.98% |
| N 2009-06-12 | 6.20 | 6.25 | 6.01 | 6.07 | 1260700 | 7703722 | -0.13 | -2.10% |
| 2009-06-11 | 6.35 | 6.36 | 6.18 | 6.20 | 1693373 | 10636278 | -0.16 | -2.52% |
| N 2009-06-10 | 6.16 | 6.44 | 6.13 | 6.36 | 2956760 | 18656692 | 0.24 | 3.92% |
| N 2009-06-09 | 6.05 | 6.13 | 5.97 | 6.12 | 1011135 | 6108727 | 0.07 | 1.16% |
| 2009-06-08 | 6.04 | 6.14 | 5.97 | 6.05 | 927496 | 5605519 | 0.01 | 0.17% |
| N 2009-06-05 | 6.22 | 6.22 | 6.02 | 6.04 | 1394850 | 8542491 | -0.15 | -2.42% |
| N 2009-06-04 | 6.13 | 6.36 | 6.11 | 6.19 | 2889768 | 17986424 | 0.11 | 1.81% |
| N 2009-06-03 | 6.02 | 6.09 | 5.95 | 6.08 | 1779331 | 10715868 | 0.07 | 1.17% |
| 2009-06-02 | 6.05 | 6.09 | 5.97 | 6.01 | 1373848 | 8287112 | -0.01 | -0.17% |
| 2009-06-01 | 5.85 | 6.03 | 5.83 | 6.02 | 1696771 | 10071064 | 0.23 | 3.97% |
| 2009-05-27 | 5.80 | 5.81 | 5.73 | 5.79 | 908094 | 5235420 | 0.03 | 0.52% |
| 2009-05-26 | 5.87 | 5.89 | 5.75 | 5.76 | 977692 | 5668032 | -0.11 | -1.87% |
| N 2009-05-25 | 5.81 | 5.87 | 5.76 | 5.87 | 788669 | 4588712 | -0.03 | -0.51% |
