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 | 7.08 | 7.28 | 6.99 | 7.03 | 82921 | 592389 | -0.08 | -1.12% |
| 2009-11-26 | 7.55 | 7.56 | 7.02 | 7.11 | 101089 | 740775 | -0.48 | -6.32% |
| 2009-11-25 | 7.36 | 7.60 | 7.20 | 7.59 | 101576 | 753106 | 0.20 | 2.71% |
| 2009-11-24 | 8.08 | 8.09 | 7.30 | 7.39 | 156220 | 1210354 | -0.68 | -8.43% |
| 2009-11-23 | 7.98 | 8.12 | 7.90 | 8.07 | 93744 | 751704 | 0.09 | 1.13% |
| 2009-11-20 | 8.10 | 8.19 | 7.88 | 7.98 | 124357 | 996661 | -0.11 | -1.36% |
| 2009-11-19 | 7.95 | 8.39 | 7.84 | 8.09 | 233681 | 1902816 | 0.09 | 1.12% |
| 2009-11-18 | 7.52 | 8.27 | 7.30 | 8.00 | 274240 | 2138695 | 0.44 | 5.82% |
| 2009-11-17 | 7.36 | 7.65 | 7.27 | 7.56 | 160740 | 1202468 | 0.24 | 3.28% |
| 2009-11-16 | 7.30 | 7.35 | 7.24 | 7.32 | 115370 | 843045 | 0.06 | 0.83% |
| 2009-11-13 | 7.15 | 7.27 | 7.01 | 7.26 | 64538 | 462167 | 0.06 | 0.83% |
| 2009-11-12 | 7.32 | 7.34 | 7.17 | 7.20 | 67175 | 488011 | -0.08 | -1.10% |
| 2009-11-11 | 7.16 | 7.33 | 7.09 | 7.28 | 75339 | 544621 | 0.12 | 1.68% |
| 2009-11-10 | 7.12 | 7.36 | 7.11 | 7.16 | 107684 | 781680 | 0.06 | 0.84% |
| 2009-11-09 | 7.15 | 7.15 | 6.97 | 7.10 | 85287 | 600901 | -0.06 | -0.84% |
| 2009-11-06 | 7.35 | 7.41 | 7.15 | 7.16 | 119899 | 870763 | -0.18 | -2.45% |
| 2009-11-05 | 7.13 | 7.55 | 7.10 | 7.34 | 177305 | 1298120 | 0.08 | 1.10% |
| 2009-11-04 | 7.12 | 7.36 | 6.89 | 7.26 | 203568 | 1450737 | 0.09 | 1.25% |
| 2009-11-03 | 7.25 | 7.72 | 7.12 | 7.17 | 395671 | 2906636 | 0.12 | 1.70% |
| 2009-11-02 | 6.35 | 7.05 | 6.27 | 7.05 | 270430 | 1855953 | 0.64 | 9.98% |
| 2009-10-30 | 6.28 | 6.47 | 6.21 | 6.41 | 145179 | 922766 | 0.16 | 2.56% |
| 2009-10-29 | 6.02 | 6.38 | 5.98 | 6.25 | 132074 | 826210 | 0.14 | 2.29% |
| 2009-10-28 | 6.04 | 6.13 | 5.97 | 6.11 | 47780 | 289026 | 0.05 | 0.82% |
| 2009-10-27 | 6.28 | 6.28 | 6.05 | 6.06 | 84641 | 520739 | -0.30 | -4.72% |
| 2009-10-26 | 6.16 | 6.49 | 6.11 | 6.36 | 152115 | 962030 | 0.22 | 3.58% |
| 2009-10-23 | 6.01 | 6.18 | 6.01 | 6.14 | 70682 | 431293 | 0.12 | 1.99% |
| 2009-10-22 | 5.97 | 6.07 | 5.94 | 6.02 | 35670 | 213972 | 0.02 | 0.33% |
| 2009-10-21 | 6.07 | 6.09 | 5.99 | 6.00 | 42974 | 259117 | -0.09 | -1.48% |
| 2009-10-20 | 6.06 | 6.10 | 6.01 | 6.09 | 50775 | 306836 | 0.04 | 0.66% |
| 2009-10-19 | 5.97 | 6.09 | 5.97 | 6.05 | 52242 | 315822 | 0.09 | 1.51% |
| 2009-10-16 | 5.89 | 5.98 | 5.85 | 5.96 | 49411 | 292622 | 0.10 | 1.71% |
| 2009-10-15 | 5.81 | 5.94 | 5.81 | 5.86 | 26820 | 157544 | 0.03 | 0.52% |
| 2009-10-14 | 5.80 | 5.90 | 5.80 | 5.83 | 45036 | 264240 | 0.01 | 0.17% |
| 2009-10-13 | 5.84 | 5.88 | 5.73 | 5.82 | 41064 | 238257 | 0.07 | 1.22% |
| 2009-10-12 | 5.71 | 5.81 | 5.62 | 5.75 | 31160 | 179042 | 0.06 | 1.05% |
| 2009-10-09 | 5.52 | 5.70 | 5.52 | 5.69 | 27053 | 152423 | 0.23 | 4.21% |
| 2009-09-30 | 5.39 | 5.51 | 5.39 | 5.46 | 23000 | 125583 | 0.08 | 1.49% |
| 2009-09-29 | 5.57 | 5.61 | 5.28 | 5.38 | 35942 | 194541 | -0.17 | -3.06% |
| 2009-09-28 | 5.80 | 5.86 | 5.52 | 5.55 | 30506 | 175350 | -0.23 | -3.98% |
| 2009-09-25 | 5.76 | 5.84 | 5.71 | 5.78 | 21384 | 123702 | 0.01 | 0.17% |
| 2009-09-24 | 5.76 | 5.84 | 5.63 | 5.77 | 51998 | 299433 | 0.02 | 0.35% |
| 2009-09-23 | 6.10 | 6.15 | 5.74 | 5.75 | 87233 | 516290 | -0.35 | -5.74% |
| 2009-09-22 | 6.46 | 6.49 | 6.09 | 6.10 | 109970 | 690134 | -0.35 | -5.43% |
| 2009-09-21 | 6.30 | 6.59 | 6.25 | 6.45 | 163238 | 1051317 | 0.12 | 1.90% |
| 2009-09-18 | 6.18 | 6.63 | 6.17 | 6.33 | 236128 | 1517448 | 0.15 | 2.43% |
| 2009-09-17 | 6.15 | 6.26 | 6.13 | 6.18 | 88443 | 547214 | 0.00 | 0.00% |
| 2009-09-16 | 6.05 | 6.20 | 5.91 | 6.18 | 85106 | 515818 | 0.12 | 1.98% |
| 2009-09-15 | 5.95 | 6.16 | 5.95 | 6.06 | 83277 | 504455 | 0.07 | 1.17% |
| 2009-09-14 | 5.90 | 6.04 | 5.83 | 5.99 | 79091 | 470967 | 0.09 | 1.52% |
| 2009-09-11 | 5.71 | 5.93 | 5.70 | 5.90 | 52569 | 307107 | 0.15 | 2.61% |
| 2009-09-10 | 5.85 | 5.88 | 5.71 | 5.75 | 28671 | 166008 | -0.12 | -2.04% |
| 2009-09-09 | 5.87 | 5.89 | 5.76 | 5.87 | 45003 | 262131 | -0.01 | -0.17% |
| 2009-09-08 | 5.88 | 5.88 | 5.72 | 5.88 | 54663 | 317482 | -0.02 | -0.34% |
| N 2009-09-07 | 5.84 | 6.09 | 5.81 | 5.90 | 108362 | 646168 | 0.11 | 1.90% |
| 2009-09-04 | 5.65 | 5.84 | 5.61 | 5.79 | 54137 | 310872 | 0.09 | 1.58% |
| 2009-09-03 | 5.50 | 5.71 | 5.44 | 5.70 | 43688 | 244637 | 0.20 | 3.64% |
| 2009-09-02 | 5.53 | 5.58 | 5.39 | 5.50 | 28810 | 157626 | 0.00 | 0.00% |
| 2009-09-01 | 5.52 | 5.68 | 5.43 | 5.50 | 30417 | 168464 | -0.06 | -1.08% |
| 2009-08-31 | 5.81 | 5.95 | 5.55 | 5.56 | 53928 | 310180 | -0.27 | -4.63% |
| N 2009-08-28 | 6.10 | 6.10 | 5.81 | 5.83 | 52383 | 310027 | -0.27 | -4.43% |
| N 2009-08-27 | 5.85 | 6.13 | 5.81 | 6.10 | 94815 | 571547 | 0.27 | 4.63% |
| 2009-08-26 | 5.69 | 5.90 | 5.58 | 5.83 | 49343 | 287019 | 0.14 | 2.46% |
| 2009-08-25 | 5.86 | 5.86 | 5.51 | 5.69 | 56264 | 318447 | -0.22 | -3.72% |
| 2009-08-24 | 5.75 | 5.99 | 5.65 | 5.91 | 70658 | 412110 | 0.17 | 2.96% |
| 2009-08-21 | 5.64 | 5.75 | 5.56 | 5.74 | 54897 | 310459 | 0.11 | 1.95% |
| 2009-08-20 | 5.53 | 5.68 | 5.40 | 5.63 | 48783 | 271336 | 0.11 | 1.99% |
| 2009-08-19 | 5.70 | 5.90 | 5.40 | 5.52 | 66412 | 377890 | -0.21 | -3.67% |
| 2009-08-18 | 5.50 | 5.82 | 5.23 | 5.73 | 72028 | 396107 | -0.03 | -0.52% |
| 2009-08-17 | 6.13 | 6.31 | 5.50 | 5.76 | 151541 | 929027 | -0.24 | -4.00% |
| 2009-08-14 | 6.28 | 6.29 | 5.90 | 6.00 | 55922 | 337222 | -0.30 | -4.76% |
| 2009-08-13 | 6.12 | 6.30 | 6.00 | 6.30 | 50105 | 310286 | 0.20 | 3.28% |
| 2009-08-12 | 6.47 | 6.47 | 6.03 | 6.10 | 50637 | 316342 | -0.34 | -5.28% |
| 2009-08-11 | 6.33 | 6.48 | 6.33 | 6.44 | 59591 | 382442 | 0.12 | 1.90% |
| N 2009-08-10 | 6.27 | 6.35 | 6.16 | 6.32 | 42094 | 263269 | 0.14 | 2.27% |
| 2009-08-07 | 6.38 | 6.44 | 6.15 | 6.18 | 58094 | 367742 | -0.22 | -3.44% |
| 2009-08-06 | 6.56 | 6.56 | 6.29 | 6.40 | 70203 | 450770 | -0.16 | -2.44% |
| 2009-08-05 | 6.45 | 6.63 | 6.38 | 6.56 | 132247 | 864113 | 0.10 | 1.55% |
| 2009-08-04 | 6.45 | 6.48 | 6.25 | 6.46 | 73369 | 467450 | -0.02 | -0.31% |
| 2009-08-03 | 6.28 | 6.58 | 6.24 | 6.48 | 160687 | 1037030 | 0.18 | 2.86% |
| 2009-07-31 | 6.08 | 6.30 | 6.02 | 6.30 | 58492 | 360702 | 0.23 | 3.79% |
| 2009-07-30 | 6.00 | 6.11 | 5.86 | 6.07 | 49479 | 296965 | 0.10 | 1.68% |
| 2009-07-29 | 6.40 | 6.42 | 5.82 | 5.97 | 90201 | 562832 | -0.48 | -7.44% |
| 2009-07-28 | 6.36 | 6.49 | 6.27 | 6.45 | 112842 | 719394 | 0.13 | 2.06% |
| 2009-07-27 | 6.25 | 6.35 | 6.22 | 6.32 | 55141 | 347426 | 0.09 | 1.45% |
| N 2009-07-24 | 6.32 | 6.40 | 6.11 | 6.23 | 67978 | 427063 | -0.04 | -0.64% |
| N 2009-07-23 | 6.20 | 6.32 | 6.17 | 6.27 | 48734 | 304072 | 0.05 | 0.80% |
| 2009-07-22 | 6.15 | 6.26 | 6.15 | 6.22 | 47295 | 293740 | 0.05 | 0.81% |
| 2009-07-21 | 6.40 | 6.41 | 6.16 | 6.17 | 70601 | 443911 | -0.22 | -3.44% |
| 2009-07-20 | 6.30 | 6.39 | 6.27 | 6.39 | 72991 | 463780 | 0.11 | 1.75% |
| 2009-07-17 | 6.24 | 6.34 | 6.21 | 6.28 | 47717 | 299045 | 0.05 | 0.80% |
| 2009-07-16 | 6.36 | 6.40 | 6.22 | 6.23 | 75316 | 472726 | -0.13 | -2.04% |
| 2009-07-15 | 6.45 | 6.45 | 6.33 | 6.36 | 95111 | 606737 | -0.08 | -1.24% |
| 2009-07-14 | 6.29 | 6.44 | 6.25 | 6.44 | 119939 | 758861 | 0.20 | 3.21% |
| N 2009-07-13 | 6.17 | 6.28 | 6.13 | 6.24 | 76792 | 477944 | 0.07 | 1.14% |
| 2009-07-10 | 6.28 | 6.30 | 6.13 | 6.17 | 66748 | 412632 | -0.11 | -1.75% |
| 2009-07-09 | 6.11 | 6.29 | 6.09 | 6.28 | 124638 | 774222 | 0.21 | 3.46% |
| 2009-07-08 | 6.03 | 6.10 | 5.98 | 6.07 | 42046 | 253979 | 0.03 | 0.50% |
| 2009-07-07 | 6.00 | 6.10 | 5.99 | 6.04 | 56009 | 339738 | 0.02 | 0.33% |
| 2009-07-06 | 6.05 | 6.09 | 5.98 | 6.02 | 42488 | 255784 | -0.03 | -0.50% |
| 2009-07-03 | 6.04 | 6.08 | 5.96 | 6.05 | 57537 | 346973 | -0.05 | -0.82% |
| 2009-07-02 | 6.14 | 6.16 | 6.05 | 6.10 | 61628 | 375603 | -0.03 | -0.49% |
| 2009-07-01 | 6.12 | 6.15 | 6.04 | 6.13 | 76356 | 464906 | 0.02 | 0.33% |
| 2009-06-30 | 5.98 | 6.20 | 5.96 | 6.11 | 112917 | 692422 | 0.13 | 2.17% |
| 2009-06-29 | 6.05 | 6.07 | 5.96 | 5.98 | 48348 | 289845 | -0.07 | -1.16% |
| 2009-06-26 | 5.96 | 6.06 | 5.91 | 6.05 | 56040 | 335479 | 0.15 | 2.54% |
| 2009-06-25 | 5.95 | 5.99 | 5.87 | 5.90 | 51139 | 302270 | -0.07 | -1.17% |
| 2009-06-24 | 5.93 | 6.07 | 5.92 | 5.97 | 61499 | 367805 | 0.04 | 0.68% |
| 2009-06-23 | 6.05 | 6.05 | 5.87 | 5.93 | 94709 | 564948 | -0.18 | -2.95% |
| 2009-06-22 | 6.64 | 6.64 | 6.08 | 6.11 | 293824 | 1827051 | -0.53 | -7.98% |
| 2009-06-19 | 6.10 | 6.64 | 6.09 | 6.64 | 315826 | 2083373 | 0.60 | 9.93% |
| 2009-06-18 | 5.95 | 6.06 | 5.88 | 6.04 | 111409 | 667896 | 0.14 | 2.37% |
| 2009-06-17 | 5.70 | 5.94 | 5.69 | 5.90 | 71993 | 422406 | 0.20 | 3.51% |
| 2009-06-16 | 5.77 | 5.80 | 5.67 | 5.70 | 25853 | 148032 | -0.07 | -1.21% |
| 2009-06-15 | 5.72 | 5.82 | 5.65 | 5.77 | 37211 | 212875 | 0.07 | 1.23% |
| 2009-06-12 | 5.95 | 5.99 | 5.66 | 5.70 | 57120 | 335162 | -0.20 | -3.39% |
| 2009-06-11 | 5.80 | 5.92 | 5.77 | 5.90 | 62858 | 368011 | 0.08 | 1.38% |
| 2009-06-10 | 5.72 | 5.82 | 5.70 | 5.82 | 43973 | 254064 | 0.13 | 2.29% |
| 2009-06-09 | 5.68 | 5.72 | 5.57 | 5.69 | 33682 | 189581 | 0.00 | 0.00% |
| 2009-06-08 | 5.71 | 5.77 | 5.66 | 5.69 | 29864 | 170398 | -0.02 | -0.35% |
| 2009-06-05 | 5.80 | 5.81 | 5.70 | 5.71 | 39936 | 228574 | -0.09 | -1.55% |
| 2009-06-04 | 5.85 | 5.93 | 5.77 | 5.80 | 38498 | 224721 | -0.05 | -0.85% |
| 2009-06-03 | 5.81 | 5.88 | 5.80 | 5.85 | 35801 | 208851 | 0.03 | 0.52% |
| 2009-06-02 | 5.82 | 5.89 | 5.78 | 5.82 | 30570 | 178249 | 0.02 | 0.34% |
| N 2009-06-01 | 5.79 | 5.83 | 5.73 | 5.80 | 26894 | 155714 | 0.09 | 1.58% |
