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 | 6.82 | 7.15 | 6.54 | 6.54 | 51081 | 346072 | -0.34 | -4.94% |
| 2009-11-25 | 6.65 | 6.95 | 6.54 | 6.88 | 63078 | 420852 | 0.00 | 0.00% |
| 2009-11-24 | 7.21 | 7.46 | 6.86 | 6.88 | 46094 | 328325 | -0.34 | -4.71% |
| 2009-11-23 | 6.93 | 7.25 | 6.83 | 7.22 | 34101 | 241339 | 0.30 | 4.33% |
| 2009-11-20 | 7.06 | 7.30 | 6.91 | 6.92 | 46596 | 329911 | -0.07 | -1.00% |
| 2009-11-19 | 6.70 | 6.99 | 6.60 | 6.99 | 37310 | 259188 | 0.33 | 4.96% |
| 2009-11-18 | 6.65 | 6.72 | 6.58 | 6.66 | 23586 | 156364 | -0.01 | -0.15% |
| 2009-11-17 | 6.78 | 6.78 | 6.63 | 6.67 | 21765 | 145562 | -0.11 | -1.62% |
| 2009-11-16 | 6.66 | 6.84 | 6.61 | 6.78 | 40462 | 271076 | 0.14 | 2.11% |
| 2009-11-13 | 6.70 | 6.77 | 6.37 | 6.64 | 48520 | 319087 | -0.06 | -0.90% |
| 2009-11-12 | 6.68 | 6.95 | 6.57 | 6.70 | 51779 | 349092 | 0.02 | 0.30% |
| 2009-11-11 | 6.35 | 6.68 | 6.32 | 6.68 | 47955 | 314486 | 0.32 | 5.03% |
| 2009-11-10 | 6.46 | 6.53 | 6.33 | 6.36 | 31696 | 203028 | -0.06 | -0.94% |
| 2009-11-09 | 6.08 | 6.42 | 6.08 | 6.42 | 68551 | 438491 | 0.31 | 5.07% |
| 2009-11-06 | 6.01 | 6.19 | 5.94 | 6.11 | 40796 | 246160 | 0.12 | 2.00% |
| 2009-11-05 | 5.95 | 6.05 | 5.92 | 5.99 | 21363 | 127871 | 0.03 | 0.50% |
| 2009-11-04 | 6.06 | 6.09 | 5.90 | 5.96 | 23590 | 140954 | -0.09 | -1.49% |
| 2009-11-03 | 5.80 | 6.12 | 5.80 | 6.05 | 28446 | 170707 | 0.21 | 3.60% |
| 2009-11-02 | 5.64 | 5.88 | 5.51 | 5.84 | 17031 | 98443 | 0.11 | 1.92% |
| 2009-10-30 | 5.60 | 5.88 | 5.60 | 5.73 | 17792 | 102899 | 0.13 | 2.32% |
| 2009-10-29 | 5.59 | 5.66 | 5.52 | 5.60 | 13309 | 74183 | -0.10 | -1.75% |
| 2009-10-28 | 5.62 | 5.76 | 5.45 | 5.70 | 21705 | 121891 | -0.02 | -0.35% |
| 2009-10-27 | 5.81 | 5.96 | 5.69 | 5.72 | 27631 | 159880 | -0.22 | -3.70% |
| 2009-10-26 | 5.99 | 6.08 | 5.89 | 5.94 | 22573 | 134744 | -0.03 | -0.50% |
| 2009-10-23 | 5.71 | 5.97 | 5.65 | 5.97 | 44706 | 262524 | 0.28 | 4.92% |
| 2009-10-22 | 5.71 | 5.90 | 5.65 | 5.69 | 26519 | 152933 | -0.09 | -1.56% |
| 2009-10-21 | 5.63 | 5.93 | 5.59 | 5.78 | 61559 | 361910 | 0.13 | 2.30% |
| 2009-10-20 | 5.64 | 5.68 | 5.57 | 5.65 | 26987 | 151812 | 0.00 | 0.00% |
| 2009-10-19 | 5.59 | 5.65 | 5.51 | 5.65 | 40965 | 229219 | 0.02 | 0.35% |
| 2009-10-16 | 5.32 | 5.63 | 5.32 | 5.63 | 64239 | 359606 | 0.27 | 5.04% |
| 2009-10-15 | 5.37 | 5.39 | 5.27 | 5.36 | 13094 | 69779 | 0.04 | 0.75% |
| 2009-10-14 | 5.30 | 5.41 | 5.24 | 5.32 | 20427 | 109376 | 0.03 | 0.57% |
| 2009-10-13 | 5.17 | 5.33 | 5.17 | 5.29 | 12717 | 66966 | 0.11 | 2.12% |
| 2009-10-12 | 5.12 | 5.30 | 5.12 | 5.18 | 13785 | 71765 | 0.03 | 0.58% |
| 2009-10-09 | 4.99 | 5.15 | 4.99 | 5.15 | 10371 | 52817 | 0.21 | 4.25% |
| 2009-09-30 | 4.90 | 5.02 | 4.88 | 4.94 | 11164 | 55484 | 0.05 | 1.02% |
| 2009-09-29 | 5.18 | 5.19 | 4.89 | 4.89 | 20238 | 100050 | -0.26 | -5.05% |
| 2009-09-28 | 5.23 | 5.28 | 5.09 | 5.15 | 12064 | 62699 | -0.03 | -0.58% |
| 2009-09-25 | 5.23 | 5.28 | 5.15 | 5.18 | 16073 | 83621 | -0.05 | -0.96% |
| 2009-09-24 | 5.26 | 5.30 | 5.14 | 5.23 | 22527 | 117360 | -0.06 | -1.13% |
| 2009-09-23 | 5.29 | 5.47 | 5.23 | 5.29 | 20276 | 108158 | -0.01 | -0.19% |
| 2009-09-22 | 5.44 | 5.55 | 5.30 | 5.30 | 16704 | 90853 | -0.16 | -2.93% |
| 2009-09-21 | 5.29 | 5.48 | 5.15 | 5.46 | 22115 | 117422 | 0.15 | 2.83% |
| 2009-09-18 | 5.56 | 5.56 | 5.26 | 5.31 | 29971 | 162800 | -0.23 | -4.15% |
| 2009-09-17 | 5.41 | 5.57 | 5.38 | 5.54 | 25317 | 139345 | 0.13 | 2.40% |
| 2009-09-16 | 5.49 | 5.49 | 5.30 | 5.41 | 20564 | 110848 | -0.09 | -1.64% |
| 2009-09-15 | 5.34 | 5.58 | 5.25 | 5.50 | 37108 | 200905 | 0.19 | 3.58% |
| 2009-09-14 | 5.16 | 5.31 | 5.10 | 5.31 | 32993 | 173737 | 0.25 | 4.94% |
| 2009-09-10 | 5.12 | 5.17 | 5.05 | 5.06 | 17371 | 88743 | -0.06 | -1.17% |
| 2009-09-09 | 5.10 | 5.14 | 5.00 | 5.12 | 21284 | 108288 | 0.03 | 0.59% |
| 2009-09-08 | 5.10 | 5.13 | 4.94 | 5.09 | 20058 | 101160 | -0.01 | -0.20% |
| 2009-09-07 | 5.06 | 5.15 | 5.04 | 5.10 | 25446 | 129838 | 0.03 | 0.59% |
| 2009-09-04 | 4.93 | 5.16 | 4.91 | 5.07 | 23826 | 120053 | 0.08 | 1.60% |
| 2009-09-03 | 4.85 | 5.02 | 4.66 | 4.99 | 24175 | 118684 | 0.14 | 2.89% |
| 2009-09-02 | 4.61 | 4.92 | 4.61 | 4.85 | 20947 | 100477 | 0.16 | 3.41% |
| 2009-09-01 | 4.68 | 4.86 | 4.67 | 4.69 | 24985 | 117591 | -0.23 | -4.67% |
| 2009-08-31 | 5.10 | 5.17 | 4.92 | 4.92 | 10981 | 54190 | -0.26 | -5.02% |
| 2009-08-28 | 5.34 | 5.34 | 5.11 | 5.18 | 19669 | 102863 | -0.14 | -2.63% |
| 2009-08-27 | 5.39 | 5.54 | 5.23 | 5.32 | 32664 | 175672 | -0.06 | -1.11% |
| 2009-08-26 | 5.53 | 5.59 | 5.27 | 5.38 | 39755 | 215820 | 0.00 | 0.00% |
| 2009-08-25 | 5.35 | 5.38 | 5.10 | 5.38 | 64693 | 342098 | 0.26 | 5.08% |
| N 2009-08-24 | 5.10 | 5.12 | 4.93 | 5.12 | 19222 | 97765 | 0.24 | 4.92% |
| 2009-08-21 | 4.76 | 4.94 | 4.65 | 4.88 | 22608 | 108172 | 0.15 | 3.17% |
| 2009-08-20 | 4.55 | 4.76 | 4.48 | 4.73 | 23550 | 108816 | 0.12 | 2.60% |
| 2009-08-19 | 4.83 | 4.97 | 4.61 | 4.61 | 25561 | 122591 | -0.24 | -4.95% |
| 2009-08-18 | 4.76 | 4.92 | 4.68 | 4.85 | 33691 | 159373 | -0.08 | -1.62% |
| 2009-08-17 | 5.15 | 5.15 | 4.93 | 4.93 | 18779 | 93192 | -0.26 | -5.01% |
| 2009-08-14 | 5.44 | 5.50 | 5.18 | 5.19 | 35379 | 185966 | -0.26 | -4.77% |
| 2009-08-13 | 5.63 | 5.63 | 5.45 | 5.45 | 44308 | 242209 | -0.29 | -5.05% |
| 2009-08-12 | 6.04 | 6.04 | 5.74 | 5.74 | 31579 | 182155 | -0.30 | -4.97% |
| 2009-08-11 | 6.15 | 6.20 | 5.99 | 6.04 | 23986 | 145060 | -0.08 | -1.31% |
| 2009-08-10 | 6.08 | 6.26 | 6.02 | 6.12 | 64009 | 393688 | 0.06 | 0.99% |
| 2009-08-07 | 5.84 | 6.06 | 5.77 | 6.06 | 63673 | 384479 | 0.29 | 5.03% |
| 2009-08-06 | 5.89 | 5.89 | 5.69 | 5.77 | 20341 | 117695 | -0.12 | -2.04% |
| 2009-08-05 | 5.90 | 5.98 | 5.80 | 5.89 | 30033 | 176517 | -0.03 | -0.51% |
| 2009-08-04 | 6.03 | 6.05 | 5.79 | 5.92 | 23301 | 137420 | -0.11 | -1.82% |
| 2009-08-03 | 5.90 | 6.08 | 5.90 | 6.03 | 21547 | 129347 | 0.11 | 1.86% |
| 2009-07-31 | 5.76 | 5.93 | 5.70 | 5.92 | 28112 | 163998 | 0.18 | 3.14% |
| 2009-07-30 | 5.91 | 6.00 | 5.70 | 5.74 | 46632 | 267944 | -0.26 | -4.33% |
| 2009-07-29 | 6.33 | 6.41 | 6.00 | 6.00 | 41558 | 256305 | -0.32 | -5.06% |
| 2009-07-28 | 6.20 | 6.38 | 6.15 | 6.32 | 49002 | 308006 | 0.10 | 1.61% |
| 2009-07-27 | 6.15 | 6.25 | 6.14 | 6.22 | 33649 | 208329 | 0.04 | 0.65% |
| 2009-07-24 | 6.38 | 6.49 | 6.15 | 6.18 | 35486 | 223051 | -0.19 | -2.98% |
| 2009-07-23 | 6.20 | 6.39 | 6.17 | 6.37 | 37056 | 232229 | 0.14 | 2.25% |
| 2009-07-22 | 6.21 | 6.30 | 6.15 | 6.23 | 30678 | 191041 | 0.04 | 0.65% |
| 2009-07-21 | 6.33 | 6.53 | 6.17 | 6.19 | 45328 | 286906 | -0.25 | -3.88% |
| 2009-07-20 | 6.47 | 6.56 | 6.34 | 6.44 | 31001 | 199200 | -0.01 | -0.15% |
| 2009-07-17 | 6.46 | 6.55 | 6.40 | 6.45 | 26359 | 169777 | -0.03 | -0.46% |
| 2009-07-16 | 6.60 | 6.68 | 6.47 | 6.48 | 27770 | 182306 | -0.12 | -1.82% |
| 2009-07-15 | 6.58 | 6.85 | 6.51 | 6.60 | 33969 | 225787 | -0.01 | -0.15% |
| 2009-07-14 | 6.61 | 6.67 | 6.52 | 6.61 | 32557 | 214210 | 0.01 | 0.15% |
| 2009-07-13 | 6.39 | 6.68 | 6.38 | 6.60 | 30450 | 198712 | 0.15 | 2.33% |
| 2009-07-10 | 6.59 | 6.70 | 6.45 | 6.45 | 54793 | 360072 | -0.10 | -1.53% |
| 2009-07-09 | 6.23 | 6.55 | 6.21 | 6.55 | 52694 | 344093 | 0.32 | 5.14% |
| 2009-07-08 | 6.17 | 6.28 | 6.13 | 6.23 | 27133 | 168300 | 0.06 | 0.97% |
| 2009-07-07 | 6.13 | 6.28 | 5.99 | 6.17 | 31160 | 191724 | 0.00 | 0.00% |
| 2009-07-06 | 6.31 | 6.31 | 6.05 | 6.17 | 35427 | 218676 | -0.16 | -2.53% |
| 2009-07-03 | 6.29 | 6.48 | 6.20 | 6.33 | 36135 | 227763 | -0.06 | -0.94% |
| 2009-07-02 | 6.21 | 6.52 | 6.21 | 6.39 | 47324 | 304411 | 0.18 | 2.90% |
| 2009-07-01 | 6.38 | 6.39 | 6.20 | 6.21 | 33925 | 212632 | -0.18 | -2.82% |
| 2009-06-30 | 6.43 | 6.55 | 6.27 | 6.39 | 42282 | 271117 | 0.03 | 0.47% |
| 2009-06-29 | 6.41 | 6.57 | 6.23 | 6.36 | 69432 | 447768 | 0.10 | 1.60% |
| N 2009-06-26 | 6.08 | 6.26 | 6.02 | 6.26 | 61836 | 384806 | 0.30 | 5.03% |
| 2009-06-25 | 5.69 | 5.96 | 5.69 | 5.96 | 25475 | 150942 | 0.28 | 4.93% |
| 2009-06-24 | 5.72 | 5.79 | 5.63 | 5.68 | 23379 | 132871 | -0.07 | -1.22% |
| 2009-06-23 | 5.81 | 5.90 | 5.72 | 5.75 | 27072 | 156860 | -0.11 | -1.88% |
| 2009-06-22 | 5.83 | 5.95 | 5.75 | 5.86 | 30466 | 178610 | 0.03 | 0.52% |
| 2009-06-19 | 5.98 | 6.01 | 5.75 | 5.83 | 38793 | 226372 | -0.15 | -2.51% |
| 2009-06-18 | 5.88 | 6.13 | 5.88 | 5.98 | 42124 | 252569 | 0.14 | 2.40% |
| 2009-06-17 | 5.95 | 5.96 | 5.70 | 5.84 | 37033 | 214130 | -0.09 | -1.52% |
| 2009-06-16 | 5.95 | 6.18 | 5.88 | 5.93 | 44737 | 267787 | -0.10 | -1.66% |
| 2009-06-15 | 5.74 | 6.15 | 5.70 | 6.03 | 49910 | 301336 | 0.17 | 2.90% |
| 2009-06-12 | 5.88 | 6.00 | 5.75 | 5.86 | 84631 | 495263 | 0.12 | 2.09% |
| 2009-06-11 | 5.45 | 5.74 | 5.38 | 5.74 | 71376 | 404500 | 0.27 | 4.94% |
| 2009-06-10 | 5.60 | 5.84 | 5.41 | 5.47 | 99911 | 551429 | -0.22 | -3.87% |
| 2009-06-09 | 6.23 | 6.23 | 5.67 | 5.69 | 159933 | 965653 | -0.24 | -4.05% |
| 2009-06-08 | 5.74 | 5.93 | 5.74 | 5.93 | 28138 | 165094 | 0.28 | 4.96% |
| 2009-06-05 | 5.50 | 5.65 | 5.38 | 5.65 | 58234 | 325977 | 0.27 | 5.02% |
| 2009-06-04 | 5.35 | 5.38 | 5.22 | 5.38 | 114500 | 613457 | 0.26 | 5.08% |
| 2009-06-03 | 4.84 | 5.12 | 4.83 | 5.12 | 35033 | 177874 | 0.24 | 4.92% |
| 2009-06-02 | 5.07 | 5.07 | 4.83 | 4.88 | 128267 | 637997 | 0.05 | 1.03% |
| 2009-06-01 | 4.71 | 4.83 | 4.71 | 4.83 | 25624 | 122999 | 0.23 | 5.00% |
| 2009-05-27 | 4.43 | 4.60 | 4.41 | 4.60 | 75014 | 343455 | 0.22 | 5.02% |
| 2009-05-26 | 4.39 | 4.47 | 4.32 | 4.38 | 17543 | 77243 | -0.04 | -0.91% |
