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 | 6.90 | 7.28 | 6.60 | 7.19 | 483081 | 3415328 | 0.21 | 3.01% |
| 2009-11-26 | 7.06 | 7.36 | 6.88 | 6.98 | 455719 | 3262579 | -0.06 | -0.85% |
| 2009-11-25 | 6.52 | 7.05 | 6.50 | 7.04 | 293772 | 2014120 | 0.51 | 7.81% |
| 2009-11-24 | 7.03 | 7.11 | 6.53 | 6.53 | 271821 | 1867139 | -0.53 | -7.51% |
| 2009-11-23 | 6.81 | 7.12 | 6.75 | 7.06 | 290019 | 2021888 | 0.27 | 3.98% |
| 2009-11-20 | 6.82 | 6.92 | 6.75 | 6.79 | 283995 | 1935338 | -0.15 | -2.16% |
| 2009-11-19 | 6.58 | 7.17 | 6.49 | 6.94 | 447677 | 3043974 | 0.37 | 5.63% |
| 2009-11-18 | 6.46 | 6.73 | 6.44 | 6.57 | 313817 | 2066541 | 0.12 | 1.86% |
| 2009-11-17 | 6.46 | 6.48 | 6.39 | 6.45 | 183188 | 1178105 | 0.02 | 0.31% |
| 2009-11-16 | 6.30 | 6.48 | 6.28 | 6.43 | 246759 | 1578823 | 0.16 | 2.55% |
| 2009-11-13 | 6.30 | 6.30 | 6.15 | 6.27 | 113054 | 703821 | -0.01 | -0.16% |
| 2009-11-12 | 6.28 | 6.38 | 6.25 | 6.28 | 133990 | 845885 | 0.00 | 0.00% |
| 2009-11-11 | 6.31 | 6.32 | 6.19 | 6.28 | 141450 | 884679 | -0.10 | -1.57% |
| 2009-11-10 | 6.56 | 6.64 | 6.32 | 6.38 | 270446 | 1743635 | 0.02 | 0.31% |
| 2009-11-09 | 6.42 | 6.42 | 6.28 | 6.36 | 129402 | 820873 | -0.09 | -1.40% |
| 2009-11-06 | 6.39 | 6.60 | 6.33 | 6.45 | 239106 | 1542800 | -0.05 | -0.77% |
| 2009-11-05 | 6.10 | 6.56 | 6.10 | 6.50 | 278136 | 1764544 | 0.36 | 5.86% |
| 2009-11-04 | 6.13 | 6.15 | 6.03 | 6.14 | 102890 | 627838 | 0.00 | 0.00% |
| 2009-11-03 | 5.98 | 6.15 | 5.95 | 6.14 | 163919 | 995635 | 0.14 | 2.33% |
| 2009-11-02 | 5.80 | 6.00 | 5.74 | 6.00 | 77448 | 455399 | 0.06 | 1.01% |
| 2009-10-30 | 5.84 | 5.99 | 5.82 | 5.94 | 69639 | 410329 | 0.18 | 3.12% |
| 2009-10-29 | 5.82 | 5.86 | 5.75 | 5.76 | 38638 | 224160 | -0.17 | -2.87% |
| 2009-10-28 | 5.77 | 5.94 | 5.76 | 5.93 | 46240 | 270426 | 0.13 | 2.24% |
| 2009-10-27 | 5.98 | 5.98 | 5.78 | 5.80 | 63934 | 374718 | -0.22 | -3.65% |
| 2009-10-26 | 6.06 | 6.06 | 5.93 | 6.02 | 58914 | 352616 | -0.04 | -0.66% |
| 2009-10-23 | 5.98 | 6.08 | 5.97 | 6.06 | 87943 | 530753 | 0.10 | 1.68% |
| 2009-10-22 | 5.95 | 6.01 | 5.93 | 5.96 | 54766 | 327070 | 0.02 | 0.34% |
| 2009-10-21 | 6.01 | 6.01 | 5.92 | 5.94 | 66470 | 396059 | -0.09 | -1.49% |
| 2009-10-20 | 5.97 | 6.08 | 5.93 | 6.03 | 100850 | 604989 | 0.10 | 1.69% |
| 2009-10-19 | 5.88 | 5.94 | 5.83 | 5.93 | 74074 | 437288 | 0.08 | 1.37% |
| 2009-10-16 | 5.89 | 5.93 | 5.76 | 5.85 | 44836 | 262207 | 0.02 | 0.34% |
| 2009-10-15 | 5.87 | 5.94 | 5.80 | 5.83 | 44563 | 260697 | 0.01 | 0.17% |
| 2009-10-14 | 5.84 | 5.92 | 5.78 | 5.82 | 64054 | 375552 | 0.01 | 0.17% |
| 2009-10-13 | 5.72 | 5.88 | 5.70 | 5.81 | 43353 | 251017 | 0.10 | 1.75% |
| 2009-10-12 | 5.70 | 5.75 | 5.64 | 5.71 | 43837 | 249985 | -0.02 | -0.35% |
| 2009-10-09 | 5.57 | 5.78 | 5.55 | 5.73 | 60451 | 342867 | 0.22 | 3.99% |
| 2009-09-30 | 5.55 | 5.62 | 5.49 | 5.51 | 64428 | 357230 | -0.07 | -1.25% |
| 2009-09-29 | 5.67 | 5.72 | 5.48 | 5.58 | 65629 | 369471 | -0.05 | -0.89% |
| 2009-09-28 | 5.59 | 5.64 | 5.52 | 5.63 | 40390 | 226078 | 0.05 | 0.90% |
| 2009-09-25 | 5.60 | 5.64 | 5.54 | 5.58 | 30255 | 168964 | -0.01 | -0.18% |
| 2009-09-24 | 5.65 | 5.67 | 5.47 | 5.59 | 35653 | 198721 | -0.06 | -1.06% |
| 2009-09-23 | 5.72 | 5.83 | 5.59 | 5.65 | 46783 | 266982 | -0.07 | -1.22% |
| 2009-09-22 | 5.88 | 5.94 | 5.71 | 5.72 | 47752 | 278848 | -0.17 | -2.89% |
| 2009-09-21 | 5.87 | 5.94 | 5.68 | 5.89 | 42636 | 248475 | -0.03 | -0.51% |
| 2009-09-18 | 6.15 | 6.18 | 5.85 | 5.92 | 97740 | 590475 | -0.25 | -4.05% |
| 2009-09-17 | 6.06 | 6.19 | 6.03 | 6.17 | 119397 | 730331 | 0.13 | 2.15% |
| 2009-09-16 | 5.98 | 6.11 | 5.87 | 6.04 | 143826 | 863662 | 0.05 | 0.83% |
| 2009-09-15 | 6.00 | 6.04 | 5.92 | 5.99 | 98514 | 589079 | -0.01 | -0.17% |
| 2009-09-14 | 5.89 | 6.02 | 5.88 | 6.00 | 124195 | 739232 | 0.07 | 1.18% |
| 2009-09-11 | 5.88 | 5.99 | 5.83 | 5.93 | 160907 | 952276 | 0.02 | 0.34% |
| 2009-09-10 | 5.80 | 6.02 | 5.71 | 5.91 | 189081 | 1112512 | 0.10 | 1.72% |
| 2009-09-09 | 5.83 | 5.89 | 5.72 | 5.81 | 60922 | 354444 | 0.00 | 0.00% |
| 2009-09-08 | 5.71 | 5.81 | 5.65 | 5.81 | 58067 | 333961 | 0.06 | 1.04% |
| 2009-09-07 | 5.74 | 5.83 | 5.69 | 5.75 | 72325 | 416575 | 0.01 | 0.17% |
| 2009-09-04 | 5.71 | 5.78 | 5.64 | 5.74 | 77094 | 440052 | -0.02 | -0.35% |
| 2009-09-03 | 5.49 | 5.78 | 5.46 | 5.76 | 94727 | 534829 | 0.16 | 2.86% |
| 2009-09-02 | 5.70 | 5.77 | 5.53 | 5.60 | 102540 | 582416 | 0.13 | 2.38% |
| 2009-09-01 | 5.48 | 5.57 | 5.40 | 5.47 | 37776 | 207468 | 0.00 | 0.00% |
| 2009-08-31 | 5.89 | 5.90 | 5.45 | 5.47 | 59349 | 333789 | -0.51 | -8.53% |
| 2009-08-28 | 6.16 | 6.20 | 5.89 | 5.98 | 62176 | 373397 | -0.19 | -3.08% |
| 2009-08-27 | 6.14 | 6.24 | 6.06 | 6.17 | 94897 | 583794 | -0.08 | -1.28% |
| 2009-08-26 | 6.10 | 6.32 | 5.99 | 6.25 | 122175 | 757430 | 0.16 | 2.63% |
| 2009-08-25 | 6.06 | 6.19 | 5.80 | 6.09 | 86874 | 520184 | 0.02 | 0.33% |
| 2009-08-24 | 6.01 | 6.15 | 5.97 | 6.07 | 86596 | 524042 | 0.10 | 1.68% |
| N 2009-08-21 | 5.98 | 5.98 | 5.83 | 5.97 | 76837 | 454672 | 0.03 | 0.51% |
| N 2009-08-20 | 5.66 | 6.02 | 5.66 | 5.94 | 77021 | 451246 | 0.28 | 4.95% |
| 2009-08-19 | 5.95 | 6.04 | 5.56 | 5.66 | 70805 | 410786 | -0.25 | -4.23% |
| 2009-08-18 | 5.68 | 5.98 | 5.58 | 5.91 | 63353 | 367076 | 0.18 | 3.14% |
| 2009-08-17 | 6.25 | 6.25 | 5.67 | 5.73 | 94201 | 562403 | -0.57 | -9.05% |
| 2009-08-14 | 6.67 | 6.75 | 6.30 | 6.30 | 111349 | 721990 | -0.40 | -5.97% |
| 2009-08-13 | 6.75 | 6.95 | 6.52 | 6.70 | 133938 | 900361 | 0.04 | 0.60% |
| 2009-08-12 | 7.03 | 7.29 | 6.60 | 6.66 | 248184 | 1747709 | -0.42 | -5.93% |
| 2009-08-11 | 7.16 | 7.19 | 6.95 | 7.08 | 121792 | 858210 | -0.10 | -1.39% |
| 2009-08-10 | 6.88 | 7.31 | 6.86 | 7.18 | 242350 | 1727339 | 0.36 | 5.28% |
| 2009-08-07 | 7.01 | 7.10 | 6.78 | 6.82 | 126997 | 883581 | -0.23 | -3.26% |
| 2009-08-06 | 7.08 | 7.24 | 7.00 | 7.05 | 205419 | 1462902 | -0.12 | -1.67% |
| 2009-08-05 | 6.93 | 7.17 | 6.85 | 7.17 | 271012 | 1912492 | 0.25 | 3.61% |
| 2009-08-04 | 6.81 | 6.97 | 6.72 | 6.92 | 140043 | 961420 | 0.15 | 2.22% |
| 2009-08-03 | 6.70 | 6.80 | 6.61 | 6.77 | 94180 | 632822 | 0.11 | 1.65% |
| 2009-07-31 | 6.48 | 6.68 | 6.48 | 6.66 | 99373 | 654716 | 0.22 | 3.42% |
| 2009-07-30 | 6.52 | 6.64 | 6.26 | 6.44 | 120245 | 773544 | -0.09 | -1.38% |
| 2009-07-29 | 7.05 | 7.05 | 6.35 | 6.53 | 181723 | 1229651 | -0.53 | -7.51% |
| 2009-07-28 | 7.05 | 7.14 | 6.95 | 7.06 | 141866 | 996629 | 0.01 | 0.14% |
| 2009-07-27 | 7.05 | 7.09 | 6.96 | 7.05 | 182392 | 1279967 | 0.00 | 0.00% |
| 2009-07-24 | 6.87 | 7.24 | 6.84 | 7.05 | 309586 | 2181790 | 0.19 | 2.77% |
| 2009-07-23 | 6.90 | 6.95 | 6.80 | 6.86 | 136718 | 937137 | -0.12 | -1.72% |
| 2009-07-22 | 6.70 | 7.14 | 6.69 | 6.98 | 230585 | 1605566 | 0.24 | 3.56% |
| 2009-07-21 | 7.02 | 7.02 | 6.71 | 6.74 | 145864 | 999620 | -0.27 | -3.85% |
| 2009-07-20 | 6.99 | 7.07 | 6.85 | 7.01 | 204282 | 1418225 | 0.07 | 1.01% |
| 2009-07-17 | 6.90 | 7.20 | 6.89 | 6.94 | 270186 | 1886775 | 0.06 | 0.87% |
| 2009-07-16 | 6.85 | 6.97 | 6.76 | 6.88 | 218592 | 1496579 | 0.05 | 0.73% |
| 2009-07-15 | 6.76 | 6.85 | 6.70 | 6.83 | 174202 | 1181681 | 0.08 | 1.19% |
| 2009-07-14 | 6.70 | 6.75 | 6.68 | 6.75 | 112972 | 758775 | 0.06 | 0.90% |
| 2009-07-13 | 6.66 | 6.77 | 6.61 | 6.69 | 131458 | 879433 | 0.04 | 0.60% |
| 2009-07-10 | 6.65 | 6.70 | 6.59 | 6.65 | 136872 | 910339 | 0.03 | 0.45% |
| 2009-07-09 | 6.51 | 6.62 | 6.48 | 6.62 | 117177 | 769359 | 0.09 | 1.38% |
| 2009-07-08 | 6.50 | 6.54 | 6.43 | 6.53 | 69880 | 453319 | 0.01 | 0.15% |
| 2009-07-07 | 6.56 | 6.56 | 6.46 | 6.52 | 89464 | 582223 | -0.05 | -0.76% |
| 2009-07-06 | 6.59 | 6.63 | 6.51 | 6.57 | 90523 | 594258 | 0.04 | 0.61% |
| 2009-07-03 | 6.54 | 6.59 | 6.47 | 6.53 | 87447 | 569545 | -0.07 | -1.06% |
| 2009-07-02 | 6.53 | 6.67 | 6.46 | 6.60 | 117653 | 772981 | 0.07 | 1.07% |
| 2009-07-01 | 6.59 | 6.59 | 6.42 | 6.53 | 100472 | 651925 | -0.07 | -1.06% |
| 2009-06-30 | 6.71 | 6.89 | 6.60 | 6.60 | 246424 | 1664038 | 0.05 | 0.76% |
| 2009-06-29 | 6.44 | 6.58 | 6.39 | 6.55 | 88167 | 569813 | 0.09 | 1.39% |
| 2009-06-26 | 6.49 | 6.49 | 6.41 | 6.46 | 43046 | 276906 | 0.02 | 0.31% |
| 2009-06-25 | 6.52 | 6.55 | 6.42 | 6.44 | 54592 | 353275 | -0.05 | -0.77% |
| 2009-06-24 | 6.41 | 6.49 | 6.40 | 6.49 | 53116 | 343064 | 0.08 | 1.25% |
| 2009-06-23 | 6.47 | 6.49 | 6.39 | 6.41 | 75846 | 487483 | -0.14 | -2.14% |
| 2009-06-22 | 6.62 | 6.64 | 6.51 | 6.55 | 73859 | 484569 | -0.02 | -0.30% |
| 2009-06-19 | 6.60 | 6.66 | 6.52 | 6.57 | 66886 | 439340 | -0.05 | -0.76% |
| 2009-06-18 | 6.51 | 6.66 | 6.51 | 6.62 | 108258 | 714656 | 0.11 | 1.69% |
| 2009-06-17 | 6.49 | 6.54 | 6.38 | 6.51 | 62353 | 402048 | 0.04 | 0.62% |
| 2009-06-16 | 6.44 | 6.51 | 6.40 | 6.47 | 54999 | 354958 | -0.01 | -0.15% |
| 2009-06-15 | 6.49 | 6.49 | 6.37 | 6.48 | 47003 | 302473 | -0.01 | -0.15% |
| 2009-06-12 | 6.65 | 6.72 | 6.45 | 6.49 | 77337 | 510343 | -0.13 | -1.96% |
| 2009-06-11 | 6.73 | 6.78 | 6.60 | 6.62 | 92832 | 622272 | -0.07 | -1.05% |
| 2009-06-10 | 6.64 | 6.72 | 6.60 | 6.69 | 90117 | 601511 | 0.07 | 1.06% |
| 2009-06-09 | 6.68 | 6.73 | 6.46 | 6.62 | 94971 | 623764 | -0.05 | -0.75% |
| 2009-06-08 | 6.65 | 6.72 | 6.60 | 6.67 | 80941 | 538583 | 0.00 | 0.00% |
| 2009-06-05 | 6.76 | 6.86 | 6.67 | 6.67 | 124701 | 841371 | -0.04 | -0.60% |
| 2009-06-04 | 6.83 | 6.83 | 6.62 | 6.71 | 172921 | 1159540 | -0.16 | -2.33% |
| N 2009-06-03 | 6.91 | 7.02 | 6.70 | 6.87 | 224268 | 1530340 | -0.07 | -1.01% |
| 2009-06-01 | 7.20 | 7.20 | 6.93 | 6.94 | 454005 | 3193223 | -0.11 | -1.56% |
| 2009-05-27 | 6.56 | 7.17 | 6.51 | 7.05 | 440141 | 3011500 | 0.52 | 7.96% |
