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 | 6.61 | 6.90 | 6.60 | 6.89 | 201964 | 1365873 | 0.24 | 3.61% |
| 2009-11-24 | 7.15 | 7.17 | 6.61 | 6.65 | 347625 | 2411067 | -0.45 | -6.34% |
| 2009-11-23 | 7.00 | 7.16 | 7.00 | 7.10 | 235927 | 1668300 | 0.10 | 1.43% |
| 2009-11-20 | 7.00 | 7.06 | 6.90 | 7.00 | 261242 | 1826585 | 0.01 | 0.14% |
| 2009-11-19 | 6.95 | 7.00 | 6.83 | 6.99 | 253551 | 1751808 | 0.08 | 1.16% |
| 2009-11-18 | 6.83 | 7.07 | 6.78 | 6.91 | 328769 | 2283363 | 0.10 | 1.47% |
| 2009-11-17 | 6.90 | 6.90 | 6.75 | 6.81 | 214445 | 1461376 | -0.06 | -0.87% |
| 2009-11-16 | 6.70 | 6.95 | 6.65 | 6.87 | 378347 | 2583287 | 0.23 | 3.46% |
| 2009-11-13 | 6.52 | 6.64 | 6.48 | 6.64 | 137703 | 904126 | 0.08 | 1.22% |
| 2009-11-12 | 6.52 | 6.66 | 6.52 | 6.56 | 147014 | 971200 | 0.03 | 0.46% |
| 2009-11-11 | 6.58 | 6.59 | 6.46 | 6.53 | 148064 | 965773 | -0.07 | -1.06% |
| 2009-11-10 | 6.75 | 6.80 | 6.60 | 6.60 | 194536 | 1293290 | -0.09 | -1.34% |
| 2009-11-09 | 6.62 | 6.78 | 6.58 | 6.69 | 237073 | 1578173 | 0.10 | 1.52% |
| 2009-11-06 | 6.64 | 6.90 | 6.55 | 6.59 | 490891 | 3304666 | 0.03 | 0.46% |
| 2009-11-05 | 6.42 | 6.66 | 6.38 | 6.56 | 337489 | 2202524 | 0.17 | 2.66% |
| 2009-11-04 | 6.38 | 6.45 | 6.29 | 6.39 | 174869 | 1114556 | -0.01 | -0.16% |
| 2009-11-03 | 6.33 | 6.46 | 6.27 | 6.40 | 269686 | 1719664 | 0.15 | 2.40% |
| 2009-11-02 | 5.96 | 6.27 | 5.91 | 6.25 | 138231 | 848882 | 0.14 | 2.29% |
| 2009-10-30 | 6.16 | 6.23 | 6.10 | 6.11 | 91531 | 563964 | 0.04 | 0.66% |
| 2009-10-29 | 6.15 | 6.15 | 6.04 | 6.07 | 109188 | 663970 | -0.17 | -2.72% |
| 2009-10-28 | 6.11 | 6.31 | 6.11 | 6.24 | 182677 | 1136161 | 0.21 | 3.48% |
| 2009-10-27 | 6.23 | 6.23 | 6.01 | 6.03 | 149142 | 910100 | -0.24 | -3.83% |
| 2009-10-26 | 6.35 | 6.40 | 6.18 | 6.27 | 152591 | 957123 | -0.13 | -2.03% |
| 2009-10-23 | 6.20 | 6.54 | 6.19 | 6.40 | 325187 | 2076375 | 0.20 | 3.23% |
| 2009-10-22 | 6.28 | 6.31 | 6.17 | 6.20 | 139500 | 869061 | -0.06 | -0.96% |
| 2009-10-21 | 6.16 | 6.35 | 6.11 | 6.26 | 219059 | 1372090 | 0.09 | 1.46% |
| 2009-10-20 | 6.16 | 6.20 | 6.11 | 6.17 | 130739 | 804585 | 0.04 | 0.65% |
| 2009-10-19 | 6.02 | 6.13 | 5.99 | 6.13 | 99052 | 602831 | 0.11 | 1.83% |
| 2009-10-16 | 6.06 | 6.10 | 5.92 | 6.02 | 70340 | 422126 | 0.01 | 0.17% |
| 2009-10-15 | 6.10 | 6.10 | 5.97 | 6.01 | 72669 | 437383 | -0.02 | -0.33% |
| 2009-10-14 | 5.99 | 6.12 | 5.96 | 6.03 | 103321 | 624112 | 0.04 | 0.67% |
| 2009-10-13 | 5.85 | 6.05 | 5.81 | 5.99 | 88774 | 529636 | 0.17 | 2.92% |
| 2009-10-12 | 5.90 | 5.90 | 5.79 | 5.82 | 71480 | 418055 | -0.05 | -0.85% |
| 2009-10-09 | 5.68 | 5.88 | 5.62 | 5.87 | 82367 | 474792 | 0.36 | 6.53% |
| 2009-09-30 | 5.54 | 5.61 | 5.50 | 5.51 | 46231 | 256474 | 0.06 | 1.10% |
| 2009-09-29 | 5.55 | 5.61 | 5.37 | 5.45 | 55800 | 305938 | -0.10 | -1.80% |
| 2009-09-28 | 5.78 | 5.86 | 5.51 | 5.55 | 46201 | 263917 | -0.21 | -3.65% |
| 2009-09-25 | 5.79 | 5.84 | 5.71 | 5.76 | 49018 | 282922 | 0.01 | 0.17% |
| 2009-09-24 | 5.79 | 5.90 | 5.60 | 5.75 | 78914 | 454663 | -0.07 | -1.20% |
| 2009-09-23 | 6.05 | 6.14 | 5.79 | 5.82 | 107210 | 638844 | -0.25 | -4.12% |
| 2009-09-22 | 6.34 | 6.34 | 6.06 | 6.07 | 112942 | 699366 | -0.28 | -4.41% |
| 2009-09-21 | 6.24 | 6.36 | 6.06 | 6.35 | 146469 | 909071 | -0.01 | -0.16% |
| 2009-09-18 | 6.59 | 6.74 | 6.24 | 6.36 | 522594 | 3443589 | -0.01 | -0.16% |
| 2009-09-17 | 6.07 | 6.39 | 6.07 | 6.37 | 303331 | 1899156 | 0.31 | 5.12% |
| 2009-09-16 | 6.13 | 6.13 | 5.93 | 6.06 | 135261 | 815888 | -0.03 | -0.49% |
| 2009-09-15 | 6.17 | 6.17 | 6.05 | 6.09 | 154063 | 943186 | 0.02 | 0.33% |
| 2009-09-14 | 5.92 | 6.08 | 5.92 | 6.07 | 133646 | 804335 | 0.15 | 2.53% |
| 2009-09-11 | 5.81 | 5.97 | 5.81 | 5.92 | 85023 | 502852 | 0.08 | 1.37% |
| 2009-09-10 | 5.95 | 5.96 | 5.81 | 5.84 | 94573 | 556096 | -0.14 | -2.34% |
| 2009-09-09 | 5.93 | 6.02 | 5.89 | 5.98 | 115150 | 686187 | 0.05 | 0.84% |
| 2009-09-08 | 5.80 | 5.95 | 5.73 | 5.93 | 104552 | 612649 | 0.08 | 1.37% |
| 2009-09-07 | 5.93 | 5.99 | 5.81 | 5.85 | 100659 | 594686 | -0.03 | -0.51% |
| 2009-09-04 | 5.87 | 5.93 | 5.81 | 5.88 | 101716 | 596439 | 0.06 | 1.03% |
| N 2009-09-03 | 5.54 | 5.85 | 5.53 | 5.82 | 114493 | 652853 | 0.28 | 5.05% |
| 2009-09-02 | 5.46 | 5.59 | 5.35 | 5.54 | 64446 | 355252 | 0.09 | 1.65% |
| 2009-09-01 | 5.52 | 5.65 | 5.41 | 5.45 | 86648 | 479181 | -0.06 | -1.09% |
| 2009-08-31 | 5.96 | 5.96 | 5.47 | 5.51 | 109962 | 627877 | -0.49 | -8.17% |
| 2009-08-28 | 6.22 | 6.22 | 5.96 | 6.00 | 99372 | 601649 | -0.21 | -3.38% |
| 2009-08-27 | 6.27 | 6.42 | 6.13 | 6.21 | 145844 | 912407 | 0.06 | 0.98% |
| 2009-08-26 | 5.97 | 6.21 | 5.80 | 6.15 | 130330 | 796727 | 0.17 | 2.84% |
| 2009-08-25 | 6.15 | 6.18 | 5.73 | 5.98 | 145052 | 863430 | -0.21 | -3.39% |
| 2009-08-24 | 6.20 | 6.27 | 6.13 | 6.19 | 135963 | 843544 | -0.01 | -0.16% |
| 2009-08-21 | 6.15 | 6.23 | 6.05 | 6.20 | 176026 | 1085802 | 0.04 | 0.65% |
| 2009-08-20 | 5.91 | 6.18 | 5.85 | 6.16 | 225442 | 1359164 | 0.35 | 6.02% |
| 2009-08-19 | 6.00 | 6.10 | 5.50 | 5.81 | 149946 | 884253 | -0.22 | -3.65% |
| 2009-08-18 | 5.80 | 6.09 | 5.73 | 6.03 | 115438 | 686155 | 0.16 | 2.73% |
| 2009-08-17 | 6.45 | 6.45 | 5.86 | 5.87 | 181040 | 1103742 | -0.61 | -9.41% |
| 2009-08-14 | 6.82 | 6.86 | 6.48 | 6.48 | 174852 | 1154920 | -0.34 | -4.99% |
| 2009-08-13 | 6.78 | 6.94 | 6.52 | 6.82 | 146771 | 996052 | 0.04 | 0.59% |
| 2009-08-12 | 7.19 | 7.19 | 6.77 | 6.78 | 223277 | 1555626 | -0.45 | -6.22% |
| 2009-08-11 | 7.13 | 7.29 | 7.13 | 7.23 | 495069 | 3566895 | 0.20 | 2.85% |
| N 2009-08-10 | 6.91 | 7.08 | 6.83 | 7.03 | 252296 | 1762992 | 0.18 | 2.63% |
| 2009-08-07 | 6.95 | 7.11 | 6.76 | 6.85 | 236843 | 1651244 | -0.11 | -1.58% |
| 2009-08-06 | 7.14 | 7.14 | 6.88 | 6.96 | 232964 | 1628035 | -0.22 | -3.06% |
| 2009-08-05 | 7.29 | 7.36 | 7.10 | 7.18 | 426074 | 3088090 | -0.07 | -0.97% |
| 2009-08-04 | 7.18 | 7.25 | 6.93 | 7.25 | 466867 | 3330179 | 0.14 | 1.97% |
| 2009-08-03 | 7.00 | 7.15 | 6.86 | 7.11 | 321078 | 2258605 | 0.12 | 1.72% |
| 2009-07-31 | 6.92 | 7.06 | 6.82 | 6.99 | 334984 | 2317081 | 0.19 | 2.79% |
| 2009-07-30 | 6.60 | 6.80 | 6.37 | 6.80 | 286663 | 1897382 | 0.26 | 3.98% |
| 2009-07-29 | 7.11 | 7.11 | 6.40 | 6.54 | 396101 | 2698179 | -0.57 | -8.02% |
| 2009-07-28 | 7.19 | 7.20 | 7.02 | 7.11 | 341478 | 2425250 | -0.13 | -1.80% |
| 2009-07-27 | 7.31 | 7.42 | 7.11 | 7.24 | 390122 | 2817836 | -0.01 | -0.14% |
| N 2009-07-24 | 7.03 | 7.35 | 7.02 | 7.25 | 611656 | 4404625 | 0.25 | 3.57% |
| 2009-07-23 | 7.01 | 7.20 | 6.95 | 7.00 | 252572 | 1774568 | 0.00 | 0.00% |
| 2009-07-22 | 6.84 | 7.20 | 6.80 | 7.00 | 373435 | 2630741 | 0.14 | 2.04% |
| 2009-07-21 | 7.21 | 7.21 | 6.80 | 6.86 | 435477 | 3047859 | -0.40 | -5.51% |
| 2009-07-20 | 7.05 | 7.37 | 6.97 | 7.26 | 534497 | 3824948 | 0.20 | 2.83% |
| 2009-07-17 | 6.90 | 7.12 | 6.82 | 7.06 | 376022 | 2618537 | 0.12 | 1.73% |
| 2009-07-16 | 7.03 | 7.27 | 6.90 | 6.94 | 677816 | 4792365 | -0.04 | -0.57% |
| 2009-07-15 | 6.64 | 7.08 | 6.57 | 6.98 | 631359 | 4285966 | 0.34 | 5.12% |
| 2009-07-14 | 6.65 | 6.75 | 6.58 | 6.64 | 382666 | 2533968 | 0.07 | 1.06% |
| N 2009-07-10 | 6.60 | 6.79 | 6.52 | 6.57 | 653914 | 4357117 | 0.10 | 1.55% |
| 2009-07-09 | 6.35 | 6.49 | 6.28 | 6.47 | 333056 | 2132879 | 0.12 | 1.89% |
| 2009-07-08 | 6.29 | 6.39 | 6.22 | 6.35 | 221015 | 1394182 | 0.01 | 0.16% |
| 2009-07-07 | 6.26 | 6.50 | 6.21 | 6.34 | 366439 | 2334977 | 0.11 | 1.77% |
| N 2009-07-06 | 6.31 | 6.37 | 6.13 | 6.23 | 263957 | 1647714 | -0.08 | -1.27% |
| 2009-07-03 | 6.27 | 6.42 | 6.24 | 6.31 | 294282 | 1869553 | -0.03 | -0.47% |
| 2009-07-02 | 6.28 | 6.39 | 6.17 | 6.34 | 392940 | 2470600 | 0.09 | 1.44% |
| 2009-07-01 | 6.13 | 6.32 | 6.11 | 6.25 | 251637 | 1573467 | 0.05 | 0.81% |
| 2009-06-30 | 6.30 | 6.43 | 6.18 | 6.20 | 594550 | 3753383 | 0.09 | 1.47% |
| N 2009-06-29 | 5.90 | 6.13 | 5.82 | 6.11 | 273539 | 1645082 | 0.22 | 3.73% |
| 2009-06-26 | 5.92 | 5.98 | 5.87 | 5.89 | 92019 | 543263 | -0.02 | -0.34% |
| 2009-06-25 | 6.02 | 6.03 | 5.86 | 5.91 | 103308 | 612058 | -0.09 | -1.50% |
| 2009-06-24 | 5.83 | 6.04 | 5.83 | 6.00 | 110813 | 660505 | 0.13 | 2.21% |
| 2009-06-23 | 5.80 | 5.97 | 5.78 | 5.87 | 115222 | 677439 | -0.04 | -0.68% |
| 2009-06-22 | 6.08 | 6.09 | 5.89 | 5.91 | 151983 | 909216 | -0.14 | -2.31% |
| 2009-06-19 | 6.13 | 6.16 | 6.01 | 6.05 | 147227 | 892108 | -0.06 | -0.98% |
| 2009-06-18 | 5.95 | 6.15 | 5.95 | 6.11 | 267243 | 1629383 | 0.18 | 3.04% |
| 2009-06-17 | 5.86 | 5.94 | 5.82 | 5.93 | 90168 | 530861 | 0.09 | 1.54% |
| 2009-06-16 | 5.83 | 5.92 | 5.80 | 5.84 | 85541 | 500894 | -0.06 | -1.02% |
| 2009-06-15 | 5.83 | 5.92 | 5.75 | 5.90 | 108660 | 635181 | 0.04 | 0.68% |
| 2009-06-12 | 6.07 | 6.12 | 5.79 | 5.86 | 205612 | 1222603 | -0.21 | -3.46% |
| 2009-06-11 | 6.15 | 6.22 | 6.05 | 6.07 | 152072 | 933189 | -0.07 | -1.14% |
| 2009-06-10 | 6.11 | 6.15 | 6.01 | 6.14 | 169319 | 1031459 | 0.06 | 0.99% |
| 2009-06-09 | 6.05 | 6.14 | 5.90 | 6.08 | 168277 | 1012044 | 0.00 | 0.00% |
| 2009-06-08 | 6.25 | 6.28 | 6.01 | 6.08 | 194997 | 1196295 | -0.16 | -2.56% |
| 2009-06-05 | 6.19 | 6.36 | 6.16 | 6.24 | 314293 | 1968316 | 0.12 | 1.96% |
| 2009-06-03 | 6.20 | 6.21 | 6.10 | 6.12 | 217895 | 1337516 | -0.05 | -0.81% |
| 2009-06-02 | 6.30 | 6.32 | 6.15 | 6.17 | 197876 | 1230293 | -0.07 | -1.12% |
| 2009-06-01 | 6.19 | 6.28 | 6.11 | 6.24 | 251020 | 1563649 | 0.15 | 2.46% |
| 2009-05-27 | 6.11 | 6.17 | 6.02 | 6.09 | 144914 | 882854 | 0.01 | 0.16% |
| 2009-05-26 | 6.18 | 6.24 | 6.07 | 6.08 | 224771 | 1380673 | -0.10 | -1.62% |
