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 | 6.72 | 6.78 | 6.52 | 6.52 | 93392 | 615613 | -0.34 | -4.96% |
| 2009-11-26 | 7.21 | 7.30 | 6.86 | 6.86 | 152374 | 1067713 | -0.36 | -4.99% |
| 2009-11-25 | 7.06 | 7.28 | 6.85 | 7.22 | 218385 | 1538105 | 0.01 | 0.14% |
| 2009-11-24 | 7.50 | 7.76 | 7.21 | 7.21 | 209977 | 1563084 | -0.38 | -5.01% |
| 2009-11-23 | 7.28 | 7.62 | 7.28 | 7.59 | 121373 | 910542 | 0.31 | 4.26% |
| 2009-11-20 | 7.36 | 7.37 | 7.18 | 7.28 | 89777 | 654076 | -0.09 | -1.22% |
| 2009-11-19 | 7.36 | 7.42 | 7.25 | 7.37 | 77089 | 565128 | 0.03 | 0.41% |
| 2009-11-18 | 7.48 | 7.59 | 7.18 | 7.34 | 84560 | 623831 | -0.14 | -1.87% |
| 2009-11-17 | 7.60 | 7.60 | 7.35 | 7.48 | 92454 | 691185 | -0.13 | -1.71% |
| 2009-11-16 | 7.50 | 7.66 | 7.40 | 7.61 | 131799 | 993239 | 0.20 | 2.70% |
| 2009-11-13 | 7.15 | 7.45 | 7.10 | 7.41 | 123999 | 905484 | 0.28 | 3.93% |
| 2009-11-12 | 7.15 | 7.29 | 7.08 | 7.13 | 68305 | 489466 | 0.01 | 0.14% |
| 2009-11-11 | 6.91 | 7.15 | 6.91 | 7.12 | 75051 | 531235 | 0.15 | 2.15% |
| 2009-11-10 | 6.95 | 7.07 | 6.87 | 6.97 | 119042 | 828510 | -0.02 | -0.29% |
| 2009-11-09 | 7.21 | 7.38 | 6.96 | 6.99 | 144042 | 1025892 | -0.29 | -3.98% |
| 2009-11-06 | 7.18 | 7.44 | 7.06 | 7.28 | 98057 | 709389 | 0.13 | 1.82% |
| 2009-11-05 | 7.09 | 7.19 | 7.05 | 7.15 | 71646 | 510004 | 0.01 | 0.14% |
| 2009-11-04 | 7.16 | 7.22 | 7.06 | 7.14 | 91332 | 651506 | -0.01 | -0.14% |
| 2009-11-03 | 6.80 | 7.15 | 6.75 | 7.15 | 163852 | 1151452 | 0.34 | 4.99% |
| 2009-11-02 | 6.68 | 7.05 | 6.60 | 6.81 | 136511 | 938123 | -0.01 | -0.15% |
| 2009-10-30 | 6.65 | 6.93 | 6.52 | 6.82 | 133808 | 910793 | 0.17 | 2.56% |
| 2009-10-29 | 6.27 | 6.67 | 6.20 | 6.65 | 161186 | 1055745 | 0.30 | 4.72% |
| 2009-10-28 | 6.14 | 6.38 | 6.11 | 6.35 | 91138 | 571774 | 0.18 | 2.92% |
| 2009-10-27 | 6.15 | 6.35 | 6.00 | 6.17 | 116301 | 723720 | -0.01 | -0.16% |
| 2009-10-26 | 6.26 | 6.32 | 6.01 | 6.18 | 154184 | 943511 | -0.15 | -2.37% |
| 2009-10-23 | 6.37 | 6.45 | 6.25 | 6.33 | 78579 | 497323 | -0.02 | -0.32% |
| 2009-10-22 | 6.23 | 6.52 | 6.20 | 6.35 | 80738 | 515289 | 0.11 | 1.76% |
| 2009-10-21 | 6.21 | 6.35 | 6.15 | 6.24 | 72169 | 449948 | -0.05 | -0.80% |
| 2009-10-20 | 6.28 | 6.38 | 6.16 | 6.29 | 96758 | 606256 | 0.01 | 0.16% |
| 2009-10-19 | 5.97 | 6.28 | 5.91 | 6.28 | 143804 | 895495 | 0.30 | 5.02% |
| 2009-10-16 | 6.08 | 6.10 | 5.90 | 5.98 | 63750 | 382028 | -0.09 | -1.48% |
| 2009-10-15 | 6.01 | 6.11 | 5.88 | 6.07 | 94237 | 565354 | 0.07 | 1.17% |
| 2009-10-14 | 5.75 | 6.01 | 5.75 | 6.00 | 168728 | 999835 | 0.28 | 4.89% |
| 2009-10-13 | 5.68 | 5.87 | 5.58 | 5.72 | 72990 | 420201 | 0.04 | 0.70% |
| 2009-10-12 | 5.58 | 5.71 | 5.41 | 5.68 | 120309 | 675058 | 0.24 | 4.41% |
| 2009-10-09 | 5.22 | 5.44 | 5.22 | 5.44 | 58151 | 313060 | 0.26 | 5.02% |
| 2009-09-30 | 5.15 | 5.28 | 5.15 | 5.18 | 26496 | 137916 | 0.02 | 0.39% |
| 2009-09-29 | 5.28 | 5.35 | 5.02 | 5.16 | 40308 | 207073 | -0.12 | -2.27% |
| 2009-09-28 | 5.38 | 5.53 | 5.25 | 5.28 | 43871 | 237809 | -0.10 | -1.86% |
| 2009-09-25 | 5.32 | 5.46 | 5.28 | 5.38 | 46907 | 252037 | 0.07 | 1.32% |
| 2009-09-24 | 5.36 | 5.50 | 5.22 | 5.31 | 49217 | 263337 | -0.14 | -2.57% |
| 2009-09-23 | 5.70 | 5.84 | 5.45 | 5.45 | 73315 | 408320 | -0.29 | -5.05% |
| 2009-09-22 | 5.72 | 5.92 | 5.67 | 5.74 | 83285 | 483761 | 0.02 | 0.35% |
| 2009-09-21 | 5.66 | 5.77 | 5.49 | 5.72 | 56129 | 314580 | -0.05 | -0.87% |
| 2009-09-18 | 5.87 | 6.08 | 5.65 | 5.77 | 113075 | 666543 | -0.08 | -1.37% |
| 2009-09-17 | 5.68 | 5.96 | 5.66 | 5.85 | 135997 | 794270 | 0.17 | 2.99% |
| 2009-09-16 | 5.76 | 5.78 | 5.56 | 5.68 | 68675 | 387989 | -0.08 | -1.39% |
| 2009-09-15 | 5.77 | 5.87 | 5.64 | 5.76 | 110676 | 636194 | 0.00 | 0.00% |
| 2009-09-14 | 5.51 | 5.81 | 5.43 | 5.76 | 123378 | 696051 | 0.22 | 3.97% |
| 2009-09-11 | 5.46 | 5.61 | 5.45 | 5.54 | 71161 | 395441 | 0.06 | 1.09% |
| N 2009-09-10 | 5.51 | 5.60 | 5.40 | 5.48 | 68162 | 374801 | -0.02 | -0.36% |
| 2009-09-09 | 5.63 | 5.67 | 5.45 | 5.50 | 105353 | 584141 | -0.08 | -1.43% |
| 2009-09-08 | 5.31 | 5.58 | 5.31 | 5.58 | 122825 | 674682 | 0.27 | 5.08% |
| 2009-09-04 | 5.20 | 5.44 | 5.20 | 5.31 | 103788 | 551828 | 0.05 | 0.95% |
| 2009-09-03 | 5.03 | 5.28 | 5.02 | 5.26 | 108034 | 561864 | 0.23 | 4.57% |
| 2009-09-02 | 5.06 | 5.12 | 4.96 | 5.03 | 96857 | 485987 | -0.19 | -3.64% |
| 2009-09-01 | 5.31 | 5.42 | 5.22 | 5.22 | 85165 | 448250 | -0.27 | -4.92% |
| 2009-08-31 | 5.78 | 5.88 | 5.49 | 5.49 | 111135 | 628134 | -0.29 | -5.02% |
| 2009-08-28 | 6.01 | 6.12 | 5.74 | 5.78 | 129813 | 766773 | -0.21 | -3.51% |
| 2009-08-27 | 5.69 | 5.99 | 5.65 | 5.99 | 195845 | 1160810 | 0.29 | 5.09% |
| 2009-08-26 | 5.52 | 5.75 | 5.39 | 5.70 | 131319 | 736066 | 0.06 | 1.06% |
| 2009-08-25 | 5.90 | 5.90 | 5.64 | 5.64 | 78544 | 446277 | -0.30 | -5.05% |
| 2009-08-24 | 5.79 | 6.07 | 5.74 | 5.94 | 162889 | 960532 | 0.13 | 2.24% |
| N 2009-08-21 | 5.66 | 5.85 | 5.56 | 5.81 | 197261 | 1126052 | -0.04 | -0.68% |
| 2009-08-20 | 5.74 | 5.99 | 5.74 | 5.85 | 289124 | 1670297 | -0.19 | -3.15% |
| 2009-08-19 | 6.04 | 6.04 | 6.04 | 6.04 | 8645 | 52215 | -0.32 | -5.03% |
| 2009-08-18 | 6.36 | 6.36 | 6.36 | 6.36 | 4972 | 31621 | -0.33 | -4.93% |
| N 2009-08-13 | 6.90 | 7.04 | 6.69 | 6.69 | 192602 | 1298014 | -0.35 | -4.97% |
| N 2009-08-12 | 7.13 | 7.35 | 7.04 | 7.04 | 213062 | 1505639 | -0.37 | -4.99% |
| 2009-08-11 | 7.78 | 7.78 | 7.41 | 7.41 | 322626 | 2411570 | -0.39 | -5.00% |
| 2009-08-10 | 7.63 | 7.81 | 7.50 | 7.80 | 273181 | 2121914 | 0.36 | 4.84% |
| 2009-08-07 | 7.55 | 7.74 | 7.41 | 7.44 | 141386 | 1072375 | -0.06 | -0.80% |
| 2009-08-06 | 7.32 | 7.60 | 7.25 | 7.50 | 127339 | 951679 | 0.13 | 1.76% |
| 2009-08-05 | 7.42 | 7.63 | 7.22 | 7.37 | 105150 | 777252 | -0.10 | -1.34% |
| 2009-08-04 | 7.26 | 7.69 | 7.06 | 7.47 | 176942 | 1309319 | 0.14 | 1.91% |
| 2009-08-03 | 7.40 | 7.42 | 7.04 | 7.33 | 184223 | 1317467 | -0.08 | -1.08% |
| 2009-07-31 | 7.21 | 7.43 | 7.18 | 7.41 | 85954 | 626877 | 0.19 | 2.63% |
| 2009-07-30 | 7.58 | 7.66 | 7.12 | 7.22 | 146104 | 1057677 | -0.27 | -3.60% |
| 2009-07-29 | 7.84 | 8.08 | 7.49 | 7.49 | 119225 | 925692 | -0.39 | -4.95% |
| 2009-07-28 | 7.75 | 7.95 | 7.54 | 7.88 | 103084 | 796473 | 0.15 | 1.94% |
| 2009-07-27 | 7.88 | 7.88 | 7.65 | 7.73 | 88380 | 686065 | -0.03 | -0.39% |
| 2009-07-24 | 7.76 | 7.83 | 7.51 | 7.76 | 98036 | 753034 | 0.01 | 0.13% |
| 2009-07-23 | 7.94 | 7.94 | 7.65 | 7.75 | 112922 | 875982 | -0.20 | -2.52% |
| 2009-07-22 | 8.10 | 8.47 | 7.92 | 7.95 | 124310 | 1021829 | -0.15 | -1.85% |
| 2009-07-21 | 7.92 | 8.31 | 7.81 | 8.10 | 96643 | 777142 | 0.15 | 1.89% |
| 2009-07-20 | 7.90 | 8.14 | 7.90 | 7.95 | 54040 | 432187 | 0.05 | 0.63% |
| 2009-07-17 | 7.95 | 8.14 | 7.80 | 7.90 | 57718 | 459363 | -0.11 | -1.37% |
| 2009-07-16 | 8.15 | 8.40 | 7.91 | 8.01 | 92800 | 757193 | -0.19 | -2.32% |
| 2009-07-15 | 7.83 | 8.25 | 7.75 | 8.20 | 89193 | 728063 | 0.34 | 4.33% |
| 2009-07-14 | 8.00 | 8.01 | 7.68 | 7.86 | 90968 | 710595 | 0.00 | 0.00% |
| 2009-07-13 | 7.67 | 7.86 | 7.60 | 7.86 | 197100 | 1544203 | 0.37 | 4.94% |
| 2009-07-10 | 7.16 | 7.49 | 7.00 | 7.49 | 96141 | 704898 | 0.36 | 5.05% |
| 2009-07-09 | 7.18 | 7.18 | 7.03 | 7.13 | 57738 | 410754 | 0.00 | 0.00% |
| 2009-07-08 | 6.97 | 7.24 | 6.90 | 7.13 | 98749 | 703041 | 0.10 | 1.42% |
| 2009-07-07 | 6.71 | 7.04 | 6.60 | 7.03 | 106350 | 739988 | 0.33 | 4.92% |
| 2009-07-06 | 6.86 | 6.86 | 6.61 | 6.70 | 62736 | 421863 | -0.16 | -2.33% |
| 2009-07-03 | 6.62 | 6.87 | 6.43 | 6.86 | 121404 | 810544 | 0.20 | 3.00% |
| 2009-07-02 | 6.72 | 6.77 | 6.58 | 6.66 | 66435 | 441331 | -0.04 | -0.60% |
| 2009-07-01 | 6.55 | 6.80 | 6.52 | 6.70 | 108784 | 721422 | -0.02 | -0.30% |
| 2009-06-30 | 7.10 | 7.15 | 6.72 | 6.72 | 131820 | 900211 | -0.35 | -4.95% |
| 2009-06-26 | 7.11 | 7.19 | 7.02 | 7.07 | 51903 | 367586 | -0.05 | -0.70% |
| 2009-06-25 | 6.96 | 7.26 | 6.91 | 7.12 | 84921 | 602305 | 0.16 | 2.30% |
| 2009-06-24 | 6.95 | 7.06 | 6.84 | 6.96 | 66605 | 462168 | 0.01 | 0.14% |
| 2009-06-23 | 7.06 | 7.14 | 6.91 | 6.95 | 78202 | 548475 | -0.15 | -2.11% |
| 2009-06-22 | 7.11 | 7.25 | 6.90 | 7.10 | 85016 | 603315 | 0.11 | 1.57% |
| 2009-06-19 | 6.90 | 7.29 | 6.85 | 6.99 | 167599 | 1191460 | 0.05 | 0.72% |
| 2009-06-18 | 6.75 | 6.96 | 6.65 | 6.94 | 77210 | 524997 | 0.21 | 3.12% |
| 2009-06-17 | 6.82 | 6.88 | 6.61 | 6.73 | 96918 | 653145 | -0.01 | -0.15% |
| 2009-06-16 | 6.34 | 6.74 | 6.33 | 6.74 | 130269 | 866270 | 0.32 | 4.98% |
| 2009-06-15 | 6.20 | 6.50 | 6.13 | 6.42 | 91282 | 576883 | 0.19 | 3.05% |
| 2009-06-12 | 6.20 | 6.48 | 6.06 | 6.23 | 112557 | 704693 | -0.01 | -0.16% |
| 2009-06-11 | 6.20 | 6.44 | 6.19 | 6.24 | 134618 | 847509 | 0.06 | 0.97% |
| 2009-06-10 | 5.88 | 6.18 | 5.83 | 6.18 | 154247 | 937972 | 0.29 | 4.92% |
| 2009-06-09 | 5.73 | 5.93 | 5.63 | 5.89 | 100203 | 583478 | 0.15 | 2.61% |
| 2009-06-08 | 5.73 | 5.83 | 5.65 | 5.74 | 74469 | 427142 | 0.04 | 0.70% |
| 2009-06-05 | 5.64 | 5.84 | 5.61 | 5.70 | 102341 | 587167 | 0.05 | 0.89% |
| 2009-06-04 | 5.75 | 5.82 | 5.50 | 5.65 | 123452 | 697038 | -0.11 | -1.91% |
| 2009-06-03 | 5.87 | 5.94 | 5.70 | 5.76 | 126347 | 731967 | -0.14 | -2.37% |
| 2009-06-02 | 5.87 | 6.10 | 5.85 | 5.90 | 105897 | 630326 | 0.04 | 0.68% |
| 2009-06-01 | 5.87 | 5.99 | 5.71 | 5.86 | 169630 | 991905 | 0.00 | 0.00% |
