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 | 6.97 | 7.08 | 6.62 | 6.69 | 113963 | 781781 | -0.28 | -4.02% |
| 2009-11-25 | 6.73 | 7.00 | 6.66 | 6.97 | 96874 | 660365 | 0.22 | 3.26% |
| 2009-11-24 | 7.16 | 7.25 | 6.72 | 6.75 | 170809 | 1210833 | -0.41 | -5.73% |
| 2009-11-23 | 7.10 | 7.19 | 7.08 | 7.16 | 124165 | 885650 | 0.02 | 0.28% |
| 2009-11-20 | 7.22 | 7.36 | 7.14 | 7.14 | 175027 | 1264715 | -0.02 | -0.28% |
| 2009-11-19 | 7.08 | 7.18 | 6.95 | 7.16 | 148293 | 1049375 | 0.08 | 1.13% |
| 2009-11-18 | 7.08 | 7.21 | 7.03 | 7.08 | 144343 | 1027505 | -0.02 | -0.28% |
| 2009-11-17 | 7.09 | 7.11 | 6.90 | 7.10 | 132151 | 925380 | 0.03 | 0.42% |
| 2009-11-16 | 6.95 | 7.16 | 6.90 | 7.07 | 146621 | 1032149 | 0.17 | 2.46% |
| 2009-11-13 | 6.90 | 6.96 | 6.77 | 6.90 | 94955 | 652432 | 0.00 | 0.00% |
| 2009-11-12 | 6.71 | 6.90 | 6.68 | 6.90 | 130279 | 886265 | 0.20 | 2.98% |
| 2009-11-11 | 6.80 | 6.88 | 6.60 | 6.70 | 84798 | 569051 | -0.08 | -1.18% |
| 2009-11-09 | 6.71 | 6.96 | 6.68 | 6.78 | 106623 | 725422 | 0.08 | 1.19% |
| 2009-11-06 | 6.82 | 6.85 | 6.68 | 6.70 | 149665 | 1007512 | -0.12 | -1.76% |
| 2009-11-05 | 6.56 | 6.98 | 6.48 | 6.82 | 264377 | 1783871 | 0.16 | 2.40% |
| 2009-11-04 | 6.63 | 6.98 | 6.62 | 6.66 | 377582 | 2530588 | 0.04 | 0.60% |
| 2009-11-03 | 6.02 | 6.62 | 5.99 | 6.62 | 239503 | 1531723 | 0.60 | 9.97% |
| 2009-11-02 | 5.81 | 6.04 | 5.78 | 6.02 | 52865 | 315506 | 0.10 | 1.69% |
| 2009-10-30 | 5.91 | 6.01 | 5.90 | 5.92 | 29577 | 176299 | 0.06 | 1.02% |
| 2009-10-29 | 5.96 | 5.98 | 5.84 | 5.86 | 33419 | 197477 | -0.17 | -2.82% |
| 2009-10-28 | 5.94 | 6.04 | 5.88 | 6.03 | 38594 | 229375 | 0.09 | 1.51% |
| 2009-10-27 | 6.16 | 6.16 | 5.94 | 5.94 | 70998 | 426854 | -0.24 | -3.88% |
| 2009-10-26 | 6.22 | 6.25 | 6.15 | 6.18 | 56720 | 350522 | -0.04 | -0.64% |
| 2009-10-23 | 6.15 | 6.24 | 6.11 | 6.22 | 106299 | 658142 | 0.11 | 1.80% |
| 2009-10-22 | 6.06 | 6.15 | 6.02 | 6.11 | 64484 | 393042 | 0.03 | 0.49% |
| 2009-10-21 | 6.13 | 6.17 | 6.05 | 6.08 | 75777 | 464231 | -0.04 | -0.65% |
| 2009-10-20 | 6.10 | 6.16 | 6.06 | 6.12 | 82663 | 504285 | 0.05 | 0.82% |
| 2009-10-19 | 5.93 | 6.08 | 5.91 | 6.07 | 90918 | 547893 | 0.15 | 2.53% |
| 2009-10-16 | 6.00 | 6.04 | 5.83 | 5.92 | 89604 | 530488 | -0.05 | -0.84% |
| 2009-10-15 | 5.92 | 6.02 | 5.83 | 5.97 | 97233 | 576602 | 0.10 | 1.70% |
| 2009-10-14 | 5.87 | 5.99 | 5.81 | 5.87 | 81855 | 482982 | 0.00 | 0.00% |
| 2009-10-13 | 5.73 | 5.87 | 5.73 | 5.87 | 28148 | 164004 | 0.14 | 2.44% |
| 2009-10-12 | 5.80 | 5.80 | 5.71 | 5.73 | 26156 | 150633 | -0.03 | -0.52% |
| 2009-10-09 | 5.59 | 5.79 | 5.56 | 5.76 | 28586 | 163294 | 0.24 | 4.35% |
| 2009-09-30 | 5.46 | 5.57 | 5.46 | 5.52 | 21108 | 116569 | 0.08 | 1.47% |
| 2009-09-29 | 5.60 | 5.60 | 5.35 | 5.44 | 31178 | 170367 | -0.10 | -1.80% |
| 2009-09-28 | 5.72 | 5.78 | 5.51 | 5.54 | 33539 | 188884 | -0.16 | -2.81% |
| 2009-09-25 | 5.85 | 5.87 | 5.52 | 5.70 | 59964 | 344357 | -0.21 | -3.55% |
| 2009-09-24 | 5.89 | 5.95 | 5.32 | 5.91 | 49368 | 287214 | 0.00 | 0.00% |
| 2009-09-23 | 6.15 | 6.21 | 5.83 | 5.91 | 64656 | 391639 | -0.30 | -4.83% |
| 2009-09-22 | 6.26 | 6.39 | 6.16 | 6.21 | 78587 | 493538 | -0.05 | -0.80% |
| 2009-09-21 | 6.12 | 6.26 | 6.02 | 6.26 | 56099 | 343789 | 0.14 | 2.29% |
| 2009-09-18 | 6.37 | 6.42 | 6.05 | 6.12 | 83808 | 524999 | -0.26 | -4.08% |
| 2009-09-17 | 6.20 | 6.40 | 6.20 | 6.38 | 112964 | 712238 | 0.16 | 2.57% |
| 2009-09-16 | 6.20 | 6.35 | 6.08 | 6.22 | 76008 | 471870 | -0.01 | -0.16% |
| 2009-09-15 | 6.19 | 6.26 | 6.12 | 6.23 | 70151 | 434565 | 0.09 | 1.47% |
| 2009-09-14 | 6.04 | 6.16 | 6.04 | 6.14 | 60098 | 366750 | 0.09 | 1.49% |
| 2009-09-11 | 6.00 | 6.13 | 5.98 | 6.05 | 47424 | 287196 | 0.06 | 1.00% |
| 2009-09-10 | 5.99 | 6.02 | 5.92 | 5.99 | 43888 | 262577 | 0.02 | 0.34% |
| 2009-09-09 | 6.00 | 6.03 | 5.89 | 5.97 | 43420 | 258799 | -0.01 | -0.17% |
| 2009-09-08 | 5.85 | 5.99 | 5.77 | 5.98 | 43024 | 254507 | 0.09 | 1.53% |
| 2009-09-07 | 5.89 | 5.99 | 5.82 | 5.89 | 59115 | 350248 | 0.07 | 1.20% |
| 2009-09-03 | 5.59 | 5.85 | 5.55 | 5.82 | 54685 | 313645 | 0.20 | 3.56% |
| 2009-09-02 | 5.58 | 5.65 | 5.50 | 5.62 | 29360 | 163733 | 0.03 | 0.54% |
| 2009-09-01 | 5.52 | 5.71 | 5.48 | 5.59 | 31702 | 177346 | 0.03 | 0.54% |
| 2009-08-31 | 6.00 | 6.00 | 5.53 | 5.56 | 53586 | 308216 | -0.52 | -8.55% |
| N 2009-08-28 | 6.27 | 6.28 | 6.05 | 6.08 | 43990 | 269384 | -0.19 | -3.03% |
| N 2009-08-27 | 6.15 | 6.31 | 6.10 | 6.27 | 67086 | 417975 | 0.12 | 1.95% |
| 2009-08-26 | 5.97 | 6.20 | 5.92 | 6.15 | 56687 | 346646 | 0.17 | 2.84% |
| 2009-08-25 | 6.18 | 6.18 | 5.80 | 5.98 | 61842 | 368227 | -0.22 | -3.55% |
| 2009-08-24 | 6.17 | 6.22 | 6.10 | 6.20 | 99592 | 613319 | 0.04 | 0.65% |
| 2009-08-21 | 6.05 | 6.24 | 6.02 | 6.16 | 48251 | 296549 | 0.16 | 2.67% |
| 2009-08-20 | 5.80 | 6.09 | 5.80 | 6.00 | 37670 | 225312 | 0.17 | 2.92% |
| N 2009-08-19 | 6.20 | 6.25 | 5.79 | 5.83 | 42759 | 258402 | -0.38 | -6.12% |
| N 2009-08-18 | 6.00 | 6.26 | 5.95 | 6.21 | 36781 | 224509 | 0.18 | 2.98% |
| 2009-08-17 | 6.35 | 6.45 | 6.01 | 6.03 | 52848 | 328534 | -0.38 | -5.93% |
| 2009-08-14 | 6.85 | 6.89 | 6.40 | 6.41 | 57907 | 381686 | -0.44 | -6.42% |
| 2009-08-13 | 6.85 | 6.93 | 6.68 | 6.85 | 54977 | 373649 | 0.02 | 0.29% |
| 2009-08-12 | 7.36 | 7.40 | 6.80 | 6.83 | 71775 | 505340 | -0.50 | -6.82% |
| 2009-08-11 | 7.42 | 7.48 | 7.29 | 7.33 | 43057 | 316543 | -0.08 | -1.08% |
| 2009-08-10 | 7.65 | 7.76 | 7.28 | 7.41 | 91102 | 683909 | -0.18 | -2.37% |
| 2009-08-07 | 7.51 | 7.75 | 7.30 | 7.59 | 145337 | 1089443 | 0.08 | 1.06% |
| 2009-08-06 | 7.46 | 7.60 | 7.15 | 7.51 | 104645 | 777647 | 0.00 | 0.00% |
| 2009-08-05 | 7.60 | 7.65 | 7.33 | 7.51 | 96028 | 719334 | -0.12 | -1.57% |
| 2009-08-04 | 7.53 | 7.66 | 7.38 | 7.63 | 151217 | 1137769 | 0.05 | 0.66% |
| 2009-08-03 | 7.34 | 7.67 | 7.30 | 7.58 | 215382 | 1615423 | 0.29 | 3.98% |
| 2009-07-31 | 6.88 | 7.35 | 6.81 | 7.29 | 167919 | 1205871 | 0.45 | 6.58% |
| 2009-07-30 | 6.84 | 6.97 | 6.61 | 6.84 | 81095 | 548453 | 0.02 | 0.29% |
| 2009-07-29 | 7.33 | 7.47 | 6.56 | 6.82 | 140210 | 1003633 | -0.47 | -6.45% |
| 2009-07-28 | 7.38 | 7.39 | 7.15 | 7.29 | 99630 | 723590 | -0.07 | -0.95% |
| 2009-07-27 | 7.32 | 7.45 | 7.27 | 7.36 | 120906 | 891607 | 0.01 | 0.14% |
| 2009-07-24 | 7.22 | 7.45 | 7.10 | 7.35 | 204134 | 1492006 | 0.18 | 2.51% |
| 2009-07-23 | 7.11 | 7.25 | 7.00 | 7.17 | 102714 | 731169 | 0.08 | 1.13% |
| 2009-07-22 | 7.01 | 7.24 | 7.00 | 7.09 | 125246 | 889695 | 0.04 | 0.57% |
| 2009-07-21 | 7.38 | 7.38 | 7.00 | 7.05 | 158467 | 1136543 | -0.28 | -3.82% |
| 2009-07-20 | 6.86 | 7.41 | 6.83 | 7.33 | 248687 | 1789947 | 0.50 | 7.32% |
| 2009-07-17 | 6.87 | 6.93 | 6.75 | 6.83 | 97662 | 666259 | -0.05 | -0.73% |
| 2009-07-16 | 7.00 | 7.19 | 6.88 | 6.88 | 128756 | 904993 | -0.08 | -1.15% |
| 2009-07-15 | 6.95 | 7.07 | 6.86 | 6.96 | 150130 | 1045653 | 0.04 | 0.58% |
| 2009-07-14 | 6.75 | 6.98 | 6.75 | 6.92 | 170878 | 1174078 | 0.17 | 2.52% |
| 2009-07-13 | 6.68 | 6.77 | 6.63 | 6.75 | 84146 | 564617 | 0.07 | 1.05% |
| 2009-07-10 | 6.76 | 6.77 | 6.66 | 6.68 | 79694 | 534592 | -0.04 | -0.59% |
| 2009-07-09 | 6.61 | 6.77 | 6.60 | 6.72 | 99921 | 668057 | 0.12 | 1.82% |
| 2009-07-08 | 6.67 | 6.68 | 6.52 | 6.60 | 81861 | 539337 | -0.08 | -1.20% |
| 2009-07-07 | 6.65 | 6.84 | 6.64 | 6.68 | 126080 | 851741 | 0.03 | 0.45% |
| 2009-07-06 | 6.72 | 6.75 | 6.56 | 6.65 | 106941 | 709897 | -0.01 | -0.15% |
| 2009-07-03 | 6.53 | 6.73 | 6.47 | 6.66 | 180987 | 1200232 | 0.20 | 3.10% |
| 2009-07-02 | 6.44 | 6.57 | 6.40 | 6.46 | 67747 | 437324 | 0.05 | 0.78% |
| 2009-07-01 | 6.41 | 6.48 | 6.38 | 6.41 | 59443 | 381920 | 0.00 | 0.00% |
| 2009-06-30 | 6.57 | 6.58 | 6.39 | 6.41 | 62820 | 405318 | -0.15 | -2.29% |
| N 2009-06-29 | 6.33 | 6.57 | 6.30 | 6.56 | 148954 | 968571 | 0.25 | 3.96% |
| 2009-06-26 | 6.38 | 6.40 | 6.28 | 6.31 | 43116 | 272487 | -0.05 | -0.79% |
| 2009-06-25 | 6.41 | 6.48 | 6.33 | 6.36 | 67354 | 431557 | 0.00 | 0.00% |
| 2009-06-24 | 6.28 | 6.38 | 6.27 | 6.36 | 47550 | 301777 | 0.09 | 1.44% |
| 2009-06-23 | 6.29 | 6.35 | 6.21 | 6.27 | 46803 | 294205 | -0.10 | -1.57% |
| 2009-06-22 | 6.41 | 6.49 | 6.34 | 6.37 | 98435 | 631953 | 0.02 | 0.32% |
| 2009-06-19 | 6.36 | 6.39 | 6.28 | 6.35 | 53983 | 341548 | 0.02 | 0.32% |
| 2009-06-18 | 6.30 | 6.41 | 6.26 | 6.33 | 93240 | 591524 | 0.04 | 0.64% |
| 2009-06-17 | 6.20 | 6.30 | 6.18 | 6.29 | 48272 | 301066 | 0.09 | 1.45% |
| 2009-06-16 | 6.20 | 6.22 | 6.16 | 6.20 | 37772 | 233904 | -0.04 | -0.64% |
| 2009-06-15 | 6.17 | 6.24 | 6.16 | 6.24 | 28044 | 173799 | 0.07 | 1.14% |
| 2009-06-12 | 6.33 | 6.34 | 6.14 | 6.17 | 69566 | 432935 | -0.16 | -2.53% |
| 2009-06-11 | 6.40 | 6.44 | 6.30 | 6.33 | 51199 | 326207 | -0.09 | -1.40% |
| 2009-06-10 | 6.35 | 6.44 | 6.30 | 6.42 | 53580 | 341731 | 0.09 | 1.42% |
| 2009-06-09 | 6.31 | 6.37 | 6.18 | 6.33 | 79005 | 496127 | 0.03 | 0.48% |
| 2009-06-08 | 6.42 | 6.46 | 6.25 | 6.30 | 70739 | 451005 | -0.12 | -1.87% |
| 2009-06-05 | 6.58 | 6.60 | 6.39 | 6.42 | 63191 | 408843 | -0.13 | -1.99% |
| 2009-06-04 | 6.63 | 6.63 | 6.44 | 6.55 | 62440 | 407359 | -0.05 | -0.76% |
| 2009-06-03 | 6.53 | 6.60 | 6.47 | 6.60 | 84572 | 551761 | 0.03 | 0.46% |
| N 2009-06-02 | 6.72 | 6.72 | 6.52 | 6.57 | 85579 | 563070 | -0.10 | -1.50% |
| 2009-06-01 | 6.71 | 6.89 | 6.62 | 6.67 | 100819 | 675224 | 0.04 | 0.60% |
| 2009-05-27 | 6.63 | 6.75 | 6.54 | 6.63 | 92005 | 609230 | 0.08 | 1.22% |
