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 | 6.87 | 6.41 | 6.44 | 624121 | 4156838 | -0.16 | -2.42% |
| 2009-11-25 | 6.42 | 6.60 | 6.31 | 6.60 | 401215 | 2596900 | 0.14 | 2.17% |
| 2009-11-24 | 6.74 | 6.88 | 6.40 | 6.46 | 674469 | 4523371 | -0.26 | -3.87% |
| 2009-11-23 | 6.72 | 6.75 | 6.65 | 6.72 | 376841 | 2519238 | 0.00 | 0.00% |
| 2009-11-20 | 6.82 | 6.82 | 6.65 | 6.72 | 650316 | 4380001 | -0.04 | -0.59% |
| 2009-11-19 | 6.52 | 6.77 | 6.51 | 6.76 | 657299 | 4365813 | 0.24 | 3.68% |
| 2009-11-18 | 6.53 | 6.54 | 6.43 | 6.52 | 343834 | 2226290 | -0.01 | -0.15% |
| 2009-11-17 | 6.50 | 6.62 | 6.47 | 6.53 | 450279 | 2945134 | 0.06 | 0.93% |
| 2009-11-16 | 6.32 | 6.48 | 6.32 | 6.47 | 459967 | 2958037 | 0.16 | 2.54% |
| 2009-11-13 | 6.31 | 6.33 | 6.19 | 6.31 | 262077 | 1639267 | -0.02 | -0.32% |
| 2009-11-12 | 6.36 | 6.42 | 6.31 | 6.33 | 244216 | 1554899 | -0.04 | -0.63% |
| 2009-11-11 | 6.38 | 6.41 | 6.29 | 6.37 | 245566 | 1556736 | -0.05 | -0.78% |
| 2009-11-10 | 6.38 | 6.48 | 6.33 | 6.42 | 368376 | 2362891 | 0.06 | 0.94% |
| 2009-11-09 | 6.39 | 6.45 | 6.26 | 6.36 | 276667 | 1754972 | -0.04 | -0.62% |
| 2009-11-06 | 6.43 | 6.50 | 6.35 | 6.40 | 394562 | 2530860 | 0.03 | 0.47% |
| 2009-11-05 | 6.34 | 6.47 | 6.32 | 6.37 | 261268 | 1666931 | 0.05 | 0.79% |
| 2009-11-04 | 6.32 | 6.41 | 6.25 | 6.32 | 359884 | 2274287 | -0.07 | -1.09% |
| 2009-11-03 | 6.50 | 6.67 | 6.36 | 6.39 | 975540 | 6325380 | 0.21 | 3.40% |
| 2009-11-02 | 5.79 | 6.19 | 5.70 | 6.18 | 352192 | 2102269 | 0.22 | 3.69% |
| 2009-10-30 | 5.99 | 6.06 | 5.92 | 5.96 | 240808 | 1443338 | 0.07 | 1.19% |
| 2009-10-29 | 6.04 | 6.04 | 5.85 | 5.89 | 231190 | 1372260 | -0.25 | -4.07% |
| 2009-10-28 | 6.01 | 6.15 | 5.90 | 6.14 | 273370 | 1653707 | 0.07 | 1.15% |
| 2009-10-27 | 6.25 | 6.25 | 6.05 | 6.07 | 326175 | 2000613 | -0.24 | -3.80% |
| 2009-10-26 | 6.42 | 6.43 | 6.23 | 6.31 | 367395 | 2315422 | -0.11 | -1.71% |
| 2009-10-23 | 6.12 | 6.68 | 6.11 | 6.42 | 839618 | 5387745 | 0.32 | 5.25% |
| 2009-10-22 | 6.02 | 6.20 | 5.98 | 6.10 | 371811 | 2266740 | 0.03 | 0.49% |
| 2009-10-21 | 5.98 | 6.28 | 5.93 | 6.07 | 640176 | 3934615 | 0.10 | 1.68% |
| 2009-10-20 | 6.01 | 6.03 | 5.91 | 5.97 | 318749 | 1899457 | 0.00 | 0.00% |
| 2009-10-19 | 5.68 | 6.00 | 5.66 | 5.97 | 419697 | 2481421 | 0.28 | 4.92% |
| 2009-10-16 | 5.71 | 5.77 | 5.55 | 5.69 | 154465 | 873737 | -0.02 | -0.35% |
| 2009-10-15 | 5.76 | 5.83 | 5.67 | 5.71 | 187280 | 1075166 | -0.05 | -0.87% |
| 2009-10-14 | 5.58 | 5.94 | 5.55 | 5.76 | 388704 | 2239866 | 0.21 | 3.78% |
| 2009-10-13 | 5.42 | 5.58 | 5.42 | 5.55 | 127931 | 706868 | 0.09 | 1.65% |
| 2009-10-12 | 5.55 | 5.57 | 5.45 | 5.46 | 135189 | 743826 | -0.04 | -0.73% |
| 2009-10-09 | 5.30 | 5.52 | 5.25 | 5.50 | 171903 | 929588 | 0.30 | 5.77% |
| 2009-09-30 | 5.21 | 5.29 | 5.18 | 5.20 | 98316 | 514308 | 0.05 | 0.97% |
| 2009-09-29 | 5.22 | 5.26 | 5.06 | 5.15 | 114933 | 592789 | -0.07 | -1.34% |
| 2009-09-28 | 5.41 | 5.49 | 5.18 | 5.22 | 123159 | 657029 | -0.19 | -3.51% |
| 2009-09-25 | 5.47 | 5.49 | 5.38 | 5.41 | 105760 | 574308 | -0.08 | -1.46% |
| 2009-09-24 | 5.41 | 5.58 | 5.26 | 5.49 | 196798 | 1068795 | 0.08 | 1.48% |
| 2009-09-23 | 5.41 | 5.59 | 5.37 | 5.41 | 178932 | 978232 | -0.11 | -1.99% |
| 2009-09-22 | 5.75 | 5.81 | 5.50 | 5.52 | 202053 | 1142923 | -0.24 | -4.17% |
| 2009-09-21 | 5.72 | 5.78 | 5.50 | 5.76 | 208321 | 1174645 | -0.02 | -0.35% |
| 2009-09-18 | 6.02 | 6.11 | 5.73 | 5.78 | 335060 | 1992387 | -0.24 | -3.99% |
| 2009-09-17 | 5.91 | 6.05 | 5.91 | 6.02 | 299285 | 1796894 | 0.11 | 1.86% |
| 2009-09-16 | 6.00 | 6.01 | 5.83 | 5.91 | 274243 | 1622921 | -0.10 | -1.66% |
| 2009-09-15 | 6.01 | 6.05 | 5.90 | 6.01 | 343834 | 2057002 | 0.01 | 0.17% |
| 2009-09-14 | 5.87 | 6.04 | 5.83 | 6.00 | 359505 | 2141397 | 0.16 | 2.74% |
| 2009-09-11 | 5.72 | 5.91 | 5.70 | 5.84 | 293511 | 1709443 | 0.11 | 1.92% |
| 2009-09-10 | 5.71 | 5.86 | 5.65 | 5.73 | 253043 | 1462773 | -0.03 | -0.52% |
| 2009-09-09 | 5.72 | 5.79 | 5.60 | 5.76 | 288014 | 1647560 | -0.01 | -0.17% |
| 2009-09-08 | 5.58 | 5.78 | 5.48 | 5.77 | 312072 | 1774164 | 0.14 | 2.49% |
| 2009-09-07 | 5.69 | 5.76 | 5.57 | 5.63 | 253398 | 1439608 | -0.04 | -0.70% |
| 2009-09-04 | 5.63 | 5.77 | 5.56 | 5.67 | 326171 | 1847755 | 0.04 | 0.71% |
| 2009-09-03 | 5.30 | 5.68 | 5.28 | 5.63 | 371525 | 2046254 | 0.36 | 6.83% |
| 2009-09-02 | 5.15 | 5.33 | 5.14 | 5.27 | 154720 | 812311 | 0.02 | 0.38% |
| 2009-09-01 | 5.14 | 5.45 | 5.10 | 5.25 | 268763 | 1418116 | 0.07 | 1.35% |
| N 2009-08-31 | 5.66 | 5.66 | 5.15 | 5.18 | 257923 | 1381952 | -0.52 | -9.12% |
| 2009-08-28 | 5.91 | 5.91 | 5.68 | 5.70 | 208274 | 1197510 | -0.22 | -3.72% |
| 2009-08-27 | 5.91 | 6.06 | 5.80 | 5.92 | 299898 | 1780546 | 0.02 | 0.34% |
| 2009-08-26 | 5.66 | 5.95 | 5.57 | 5.90 | 317843 | 1863419 | 0.18 | 3.15% |
| 2009-08-25 | 5.88 | 5.88 | 5.53 | 5.72 | 319600 | 1812797 | -0.20 | -3.38% |
| 2009-08-24 | 5.98 | 5.98 | 5.82 | 5.92 | 306557 | 1805138 | 0.04 | 0.68% |
| N 2009-08-21 | 5.60 | 5.99 | 5.50 | 5.88 | 478792 | 2785001 | 0.32 | 5.75% |
| N 2009-08-20 | 5.32 | 5.58 | 5.32 | 5.56 | 315290 | 1725032 | 0.25 | 4.71% |
| N 2009-08-19 | 5.84 | 5.88 | 5.25 | 5.31 | 302943 | 1679777 | -0.52 | -8.92% |
| 2009-08-18 | 5.69 | 5.88 | 5.63 | 5.83 | 259100 | 1494826 | 0.10 | 1.75% |
| 2009-08-17 | 6.25 | 6.25 | 5.73 | 5.73 | 372218 | 2210809 | -0.64 | -10.05% |
| N 2009-08-14 | 6.63 | 6.70 | 6.36 | 6.37 | 308765 | 2009402 | -0.24 | -3.63% |
| 2009-08-13 | 6.51 | 6.66 | 6.38 | 6.61 | 319597 | 2091728 | 0.10 | 1.54% |
| 2009-08-12 | 6.85 | 6.89 | 6.50 | 6.51 | 318971 | 2136719 | -0.35 | -5.10% |
| 2009-08-11 | 6.80 | 6.97 | 6.78 | 6.86 | 224985 | 1545584 | 0.07 | 1.03% |
| 2009-08-10 | 7.00 | 7.06 | 6.67 | 6.79 | 379178 | 2590991 | -0.12 | -1.74% |
| 2009-08-07 | 7.18 | 7.25 | 6.85 | 6.91 | 494611 | 3486396 | -0.32 | -4.43% |
| 2009-08-06 | 7.13 | 7.45 | 6.94 | 7.23 | 832695 | 5997763 | 0.02 | 0.28% |
| N 2009-08-05 | 7.35 | 7.36 | 7.08 | 7.21 | 834853 | 6026333 | -0.25 | -3.35% |
| N 2009-08-04 | 7.32 | 7.66 | 7.26 | 7.46 | 1688402 | 12590958 | 0.26 | 3.61% |
| 2009-08-03 | 7.15 | 7.25 | 7.02 | 7.20 | 1004288 | 7189189 | 0.06 | 0.84% |
| 2009-07-31 | 7.00 | 7.15 | 6.87 | 7.14 | 901392 | 6348189 | 0.17 | 2.44% |
| N 2009-07-30 | 7.01 | 7.15 | 6.74 | 6.97 | 684368 | 4725136 | 0.20 | 2.95% |
| N 2009-07-29 | 7.40 | 7.41 | 6.74 | 6.77 | 906148 | 6435675 | -0.72 | -9.61% |
| 2009-07-28 | 7.20 | 7.59 | 7.07 | 7.49 | 1171074 | 8637224 | 0.35 | 4.90% |
| 2009-07-27 | 7.12 | 7.25 | 7.01 | 7.14 | 600307 | 4262232 | 0.06 | 0.85% |
| N 2009-07-24 | 7.27 | 7.34 | 6.92 | 7.08 | 812425 | 5766341 | -0.19 | -2.61% |
| 2009-07-23 | 7.14 | 7.42 | 7.08 | 7.27 | 1091164 | 7984064 | 0.06 | 0.83% |
| 2009-07-22 | 7.00 | 7.24 | 6.91 | 7.21 | 881273 | 6216599 | 0.11 | 1.55% |
| 2009-07-21 | 7.20 | 7.32 | 7.08 | 7.10 | 724538 | 5229145 | -0.10 | -1.39% |
| 2009-07-20 | 7.17 | 7.35 | 7.03 | 7.20 | 661768 | 4755375 | -0.01 | -0.14% |
| 2009-07-17 | 7.10 | 7.28 | 6.98 | 7.21 | 735024 | 5220865 | 0.05 | 0.70% |
| 2009-07-16 | 7.25 | 7.27 | 7.08 | 7.16 | 599631 | 4300264 | -0.14 | -1.92% |
| 2009-07-15 | 7.13 | 7.33 | 7.00 | 7.30 | 737999 | 5217238 | 0.16 | 2.24% |
| 2009-07-14 | 7.06 | 7.18 | 7.01 | 7.14 | 609314 | 4328420 | 0.03 | 0.42% |
| 2009-07-13 | 6.92 | 7.15 | 6.85 | 7.11 | 850584 | 5951944 | 0.11 | 1.57% |
| 2009-07-10 | 6.78 | 7.07 | 6.69 | 7.00 | 979103 | 6773588 | 0.22 | 3.25% |
| 2009-07-09 | 6.84 | 6.84 | 6.65 | 6.78 | 460469 | 3108024 | -0.07 | -1.02% |
| 2009-07-08 | 6.56 | 6.93 | 6.50 | 6.85 | 731403 | 4896860 | 0.20 | 3.01% |
| 2009-07-07 | 6.80 | 6.80 | 6.60 | 6.65 | 710821 | 4739126 | -0.18 | -2.63% |
| 2009-07-06 | 6.93 | 7.16 | 6.77 | 6.83 | 1037235 | 7159950 | -0.08 | -1.16% |
| N 2009-07-03 | 6.58 | 7.07 | 6.48 | 6.91 | 1360283 | 9296813 | 0.22 | 3.29% |
| 2009-07-02 | 6.30 | 6.70 | 6.20 | 6.69 | 1199622 | 7695100 | 0.41 | 6.53% |
| 2009-07-01 | 6.02 | 6.45 | 5.99 | 6.28 | 1084585 | 6813648 | 0.25 | 4.15% |
| 2009-06-30 | 6.16 | 6.17 | 5.97 | 6.03 | 669998 | 4054296 | -0.11 | -1.79% |
| 2009-06-29 | 6.00 | 6.30 | 5.93 | 6.14 | 1136289 | 6985607 | 0.17 | 2.85% |
| 2009-06-26 | 5.84 | 6.08 | 5.75 | 5.97 | 1142485 | 6777703 | 0.11 | 1.88% |
| 2009-06-25 | 5.78 | 5.88 | 5.72 | 5.86 | 583452 | 3391797 | 0.08 | 1.38% |
| 2009-06-24 | 5.69 | 5.80 | 5.64 | 5.78 | 352513 | 2019841 | 0.08 | 1.40% |
| 2009-06-23 | 5.70 | 5.84 | 5.59 | 5.70 | 439347 | 2505089 | -0.08 | -1.38% |
| 2009-06-22 | 5.96 | 6.01 | 5.74 | 5.78 | 586117 | 3437028 | -0.03 | -0.52% |
| 2009-06-19 | 5.67 | 5.95 | 5.63 | 5.81 | 916298 | 5311162 | 0.16 | 2.83% |
| N 2009-06-18 | 5.70 | 5.74 | 5.60 | 5.65 | 539917 | 3062020 | -0.09 | -1.57% |
| 2009-06-17 | 5.42 | 5.90 | 5.40 | 5.74 | 780362 | 4424784 | 0.31 | 5.71% |
| 2009-06-16 | 5.45 | 5.49 | 5.40 | 5.43 | 209935 | 1140016 | -0.07 | -1.27% |
| 2009-06-15 | 5.40 | 5.50 | 5.37 | 5.50 | 229427 | 1250767 | 0.10 | 1.85% |
| N 2009-06-12 | 5.40 | 5.57 | 5.33 | 5.40 | 367587 | 2003001 | -0.05 | -0.92% |
| 2009-06-11 | 5.58 | 5.60 | 5.45 | 5.45 | 433142 | 2389917 | -0.17 | -3.02% |
| 2009-06-10 | 5.66 | 5.68 | 5.55 | 5.62 | 407703 | 2286772 | -0.03 | -0.53% |
| 2009-06-09 | 5.57 | 5.65 | 5.47 | 5.65 | 460064 | 2565453 | 0.06 | 1.07% |
| 2009-06-08 | 5.52 | 5.74 | 5.46 | 5.59 | 491730 | 2757817 | 0.05 | 0.90% |
| 2009-06-05 | 5.72 | 5.77 | 5.51 | 5.54 | 575074 | 3228138 | -0.16 | -2.81% |
| 2009-06-04 | 5.72 | 5.82 | 5.60 | 5.70 | 679376 | 3863291 | -0.06 | -1.04% |
| 2009-06-03 | 5.54 | 5.87 | 5.51 | 5.76 | 1079470 | 6192019 | 0.17 | 3.04% |
| 2009-06-02 | 5.41 | 5.72 | 5.37 | 5.59 | 1041611 | 5785685 | 0.18 | 3.33% |
| 2009-06-01 | 5.39 | 5.50 | 5.37 | 5.41 | 518470 | 2808452 | 0.11 | 2.08% |
| 2009-05-27 | 5.33 | 5.42 | 5.19 | 5.30 | 309797 | 1641584 | -0.04 | -0.75% |
| 2009-05-26 | 5.48 | 5.56 | 5.33 | 5.34 | 561460 | 3058185 | -0.14 | -2.56% |
