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 | 6.34 | 6.45 | 6.07 | 6.11 | 109510 | 682108 | -0.29 | -4.53% |
| 2009-11-26 | 6.96 | 6.96 | 6.36 | 6.40 | 190370 | 1270066 | -0.55 | -7.91% |
| 2009-11-25 | 6.71 | 7.00 | 6.58 | 6.95 | 182621 | 1239230 | 0.19 | 2.81% |
| 2009-11-24 | 7.00 | 7.32 | 6.71 | 6.76 | 330278 | 2335846 | -0.22 | -3.15% |
| 2009-11-23 | 6.88 | 7.05 | 6.78 | 6.98 | 170607 | 1179324 | 0.13 | 1.90% |
| 2009-11-20 | 6.79 | 7.00 | 6.70 | 6.85 | 169907 | 1164124 | 0.09 | 1.33% |
| 2009-11-19 | 6.58 | 6.88 | 6.55 | 6.76 | 206741 | 1392820 | 0.21 | 3.21% |
| 2009-11-18 | 6.62 | 6.62 | 6.45 | 6.55 | 128384 | 838500 | -0.04 | -0.61% |
| 2009-11-17 | 6.51 | 6.65 | 6.44 | 6.59 | 163306 | 1073369 | 0.11 | 1.70% |
| 2009-11-16 | 6.38 | 6.55 | 6.37 | 6.48 | 168780 | 1091225 | 0.14 | 2.21% |
| 2009-11-13 | 6.34 | 6.38 | 6.16 | 6.34 | 102675 | 645389 | 0.01 | 0.16% |
| 2009-11-11 | 6.40 | 6.47 | 6.27 | 6.33 | 107316 | 682313 | -0.09 | -1.40% |
| 2009-11-10 | 6.37 | 6.50 | 6.31 | 6.42 | 150049 | 963761 | 0.07 | 1.10% |
| 2009-11-09 | 6.30 | 6.38 | 6.23 | 6.35 | 95439 | 601930 | 0.02 | 0.32% |
| 2009-11-06 | 6.35 | 6.42 | 6.32 | 6.33 | 121263 | 771458 | -0.03 | -0.47% |
| 2009-11-05 | 6.23 | 6.42 | 6.20 | 6.36 | 120761 | 765002 | 0.13 | 2.09% |
| 2009-11-04 | 6.29 | 6.33 | 6.19 | 6.23 | 95891 | 600267 | -0.05 | -0.80% |
| 2009-11-03 | 6.17 | 6.30 | 6.10 | 6.28 | 100461 | 626370 | 0.15 | 2.45% |
| 2009-11-02 | 5.89 | 6.17 | 5.85 | 6.13 | 79652 | 482451 | 0.07 | 1.16% |
| 2009-10-30 | 6.19 | 6.25 | 6.05 | 6.06 | 78400 | 481298 | -0.08 | -1.30% |
| 2009-10-29 | 6.17 | 6.39 | 6.01 | 6.14 | 137632 | 857402 | -0.15 | -2.38% |
| 2009-10-28 | 5.92 | 6.35 | 5.86 | 6.29 | 113765 | 690182 | 0.27 | 4.49% |
| 2009-10-27 | 6.30 | 6.47 | 6.00 | 6.02 | 181691 | 1132984 | -0.36 | -5.64% |
| 2009-10-26 | 6.25 | 6.49 | 6.20 | 6.38 | 227211 | 1453088 | 0.10 | 1.59% |
| 2009-10-23 | 6.40 | 6.59 | 6.25 | 6.28 | 428976 | 2762309 | -0.17 | -2.64% |
| 2009-10-22 | 6.22 | 6.53 | 6.15 | 6.45 | 278576 | 1772672 | 0.24 | 3.87% |
| 2009-10-21 | 5.88 | 6.29 | 5.81 | 6.21 | 267980 | 1633154 | 0.33 | 5.61% |
| 2009-10-20 | 5.73 | 5.96 | 5.68 | 5.88 | 148017 | 863332 | 0.18 | 3.16% |
| 2009-10-19 | 5.55 | 5.70 | 5.55 | 5.70 | 60141 | 339856 | 0.10 | 1.79% |
| 2009-10-16 | 5.62 | 5.67 | 5.45 | 5.60 | 48657 | 269168 | -0.02 | -0.36% |
| 2009-10-15 | 5.70 | 5.73 | 5.57 | 5.62 | 52768 | 296793 | -0.02 | -0.35% |
| 2009-10-14 | 5.65 | 5.88 | 5.57 | 5.64 | 70975 | 404654 | 0.03 | 0.54% |
| 2009-10-13 | 5.50 | 5.64 | 5.46 | 5.61 | 46310 | 257494 | 0.06 | 1.08% |
| 2009-10-12 | 5.57 | 5.65 | 5.40 | 5.55 | 76516 | 426275 | 0.03 | 0.54% |
| 2009-10-09 | 5.42 | 5.56 | 5.35 | 5.52 | 72301 | 394980 | 0.20 | 3.76% |
| 2009-09-30 | 5.14 | 5.38 | 5.13 | 5.32 | 72241 | 378033 | 0.23 | 4.52% |
| 2009-09-29 | 5.23 | 5.23 | 5.01 | 5.09 | 57018 | 290174 | -0.10 | -1.93% |
| 2009-09-28 | 5.43 | 5.52 | 5.16 | 5.19 | 45501 | 244732 | -0.27 | -4.95% |
| 2009-09-25 | 5.57 | 5.63 | 5.45 | 5.46 | 41140 | 228329 | -0.11 | -1.98% |
| N 2009-09-24 | 5.60 | 5.65 | 5.41 | 5.57 | 58588 | 324353 | -0.06 | -1.07% |
| 2009-09-23 | 5.85 | 5.92 | 5.56 | 5.63 | 85315 | 487709 | -0.26 | -4.41% |
| 2009-09-22 | 6.08 | 6.19 | 5.87 | 5.89 | 124797 | 749159 | -0.23 | -3.76% |
| 2009-09-21 | 6.20 | 6.24 | 5.90 | 6.12 | 171293 | 1045142 | -0.04 | -0.65% |
| N 2009-09-18 | 6.08 | 6.39 | 5.97 | 6.16 | 292460 | 1802472 | 0.06 | 0.98% |
| N 2009-09-17 | 5.85 | 6.24 | 5.81 | 6.10 | 222365 | 1344961 | 0.25 | 4.27% |
| N 2009-09-16 | 5.68 | 5.85 | 5.57 | 5.85 | 132609 | 758292 | 0.13 | 2.27% |
| 2009-09-15 | 5.70 | 5.82 | 5.68 | 5.72 | 106697 | 613360 | 0.00 | 0.00% |
| 2009-09-14 | 5.50 | 5.72 | 5.49 | 5.72 | 98084 | 553245 | 0.20 | 3.62% |
| 2009-09-11 | 5.45 | 5.57 | 5.45 | 5.52 | 68184 | 377170 | 0.04 | 0.73% |
| 2009-09-10 | 5.59 | 5.61 | 5.45 | 5.48 | 63094 | 347930 | -0.13 | -2.32% |
| 2009-09-09 | 5.58 | 5.74 | 5.52 | 5.61 | 92543 | 519143 | -0.06 | -1.06% |
| N 2009-09-08 | 5.70 | 5.91 | 5.62 | 5.67 | 189265 | 1088539 | 0.15 | 2.72% |
| N 2009-09-04 | 5.46 | 5.62 | 5.40 | 5.52 | 159635 | 882322 | 0.14 | 2.60% |
| 2009-09-03 | 5.10 | 5.39 | 5.01 | 5.38 | 79267 | 416387 | 0.30 | 5.91% |
| 2009-09-02 | 5.00 | 5.09 | 4.95 | 5.08 | 41092 | 206669 | 0.08 | 1.60% |
| 2009-09-01 | 5.01 | 5.18 | 4.99 | 5.00 | 53925 | 273111 | -0.09 | -1.77% |
| 2009-08-31 | 5.38 | 5.39 | 5.00 | 5.09 | 66470 | 343688 | -0.34 | -6.26% |
| 2009-08-28 | 5.60 | 5.63 | 5.35 | 5.43 | 81423 | 444243 | -0.22 | -3.89% |
| 2009-08-27 | 5.41 | 5.75 | 5.35 | 5.65 | 139375 | 776032 | 0.24 | 4.44% |
| 2009-08-26 | 5.19 | 5.48 | 5.13 | 5.41 | 85541 | 458719 | 0.19 | 3.64% |
| 2009-08-25 | 5.44 | 5.44 | 5.04 | 5.22 | 83057 | 430127 | -0.21 | -3.87% |
| 2009-08-24 | 5.33 | 5.48 | 5.31 | 5.43 | 73797 | 398266 | 0.06 | 1.12% |
| N 2009-08-21 | 5.24 | 5.40 | 5.20 | 5.37 | 57919 | 307260 | 0.10 | 1.90% |
| 2009-08-20 | 5.02 | 5.30 | 5.01 | 5.27 | 51678 | 266728 | 0.20 | 3.94% |
| 2009-08-19 | 5.39 | 5.45 | 4.96 | 5.07 | 64706 | 335655 | -0.31 | -5.76% |
| 2009-08-18 | 5.25 | 5.45 | 5.16 | 5.38 | 51624 | 274523 | 0.13 | 2.48% |
| 2009-08-17 | 5.67 | 5.67 | 5.18 | 5.25 | 72211 | 394679 | -0.46 | -8.06% |
| 2009-08-14 | 6.11 | 6.13 | 5.68 | 5.71 | 76932 | 450169 | -0.39 | -6.39% |
| 2009-08-13 | 6.03 | 6.15 | 5.94 | 6.10 | 56374 | 341814 | 0.03 | 0.49% |
| 2009-08-12 | 6.49 | 6.55 | 6.02 | 6.07 | 87413 | 546380 | -0.43 | -6.62% |
| 2009-08-11 | 6.58 | 6.65 | 6.46 | 6.50 | 52069 | 339314 | -0.11 | -1.66% |
| 2009-08-10 | 6.69 | 6.76 | 6.43 | 6.61 | 116804 | 770605 | 0.08 | 1.23% |
| 2009-08-07 | 6.53 | 6.63 | 6.33 | 6.53 | 121048 | 785811 | 0.03 | 0.46% |
| 2009-08-06 | 6.76 | 6.76 | 6.40 | 6.50 | 134724 | 887625 | -0.34 | -4.97% |
| 2009-08-05 | 7.09 | 7.14 | 6.63 | 6.84 | 157357 | 1080759 | -0.21 | -2.98% |
| 2009-08-04 | 6.92 | 7.18 | 6.77 | 7.05 | 226610 | 1584434 | 0.17 | 2.47% |
| 2009-08-03 | 6.65 | 6.98 | 6.54 | 6.88 | 186313 | 1278458 | 0.21 | 3.15% |
| N 2009-07-31 | 6.53 | 6.84 | 6.38 | 6.67 | 260002 | 1726315 | 0.17 | 2.62% |
| N 2009-07-30 | 5.95 | 6.50 | 5.95 | 6.50 | 188295 | 1168682 | 0.52 | 8.70% |
| N 2009-07-29 | 6.56 | 6.62 | 5.89 | 5.98 | 164320 | 1035348 | -0.56 | -8.56% |
| N 2009-07-28 | 6.42 | 6.58 | 6.28 | 6.54 | 148980 | 955043 | 0.13 | 2.03% |
| 2009-07-27 | 6.21 | 6.59 | 6.20 | 6.41 | 218140 | 1407354 | 0.21 | 3.39% |
| N 2009-07-24 | 6.24 | 6.28 | 6.01 | 6.20 | 242271 | 1492344 | 0.01 | 0.16% |
| N 2009-07-23 | 5.82 | 6.22 | 5.81 | 6.19 | 214916 | 1297694 | 0.35 | 5.99% |
| 2009-07-22 | 5.76 | 5.88 | 5.76 | 5.84 | 94782 | 551375 | 0.03 | 0.52% |
| 2009-07-21 | 5.99 | 6.01 | 5.75 | 5.81 | 107583 | 627924 | -0.15 | -2.52% |
| 2009-07-20 | 5.87 | 6.09 | 5.87 | 5.96 | 114980 | 687943 | 0.10 | 1.71% |
| 2009-07-16 | 6.00 | 6.07 | 5.84 | 5.86 | 132377 | 784280 | -0.18 | -2.98% |
| 2009-07-15 | 6.09 | 6.13 | 6.02 | 6.04 | 108618 | 659979 | -0.05 | -0.82% |
| 2009-07-14 | 5.94 | 6.12 | 5.91 | 6.09 | 114681 | 691090 | 0.14 | 2.35% |
| 2009-07-13 | 5.88 | 5.96 | 5.85 | 5.95 | 89455 | 529425 | 0.07 | 1.19% |
| 2009-07-10 | 5.98 | 6.03 | 5.87 | 5.88 | 114555 | 680130 | -0.15 | -2.49% |
| 2009-07-09 | 5.88 | 6.07 | 5.82 | 6.03 | 201084 | 1202749 | 0.15 | 2.55% |
| 2009-07-08 | 5.66 | 5.92 | 5.63 | 5.88 | 168636 | 981806 | 0.20 | 3.52% |
| 2009-07-07 | 5.66 | 5.79 | 5.62 | 5.68 | 68797 | 392632 | 0.01 | 0.18% |
| 2009-07-06 | 5.74 | 5.85 | 5.62 | 5.67 | 82415 | 468967 | -0.07 | -1.22% |
| 2009-07-03 | 5.68 | 5.82 | 5.61 | 5.74 | 104304 | 597414 | 0.01 | 0.17% |
| N 2009-07-02 | 5.58 | 5.87 | 5.58 | 5.73 | 197222 | 1135839 | 0.19 | 3.43% |
| 2009-07-01 | 5.60 | 5.63 | 5.44 | 5.54 | 79629 | 439351 | -0.06 | -1.07% |
| N 2009-06-30 | 5.71 | 5.80 | 5.58 | 5.60 | 93371 | 530751 | -0.09 | -1.58% |
| 2009-06-29 | 5.53 | 5.74 | 5.53 | 5.69 | 124393 | 703258 | 0.11 | 1.97% |
| 2009-06-26 | 5.49 | 5.65 | 5.44 | 5.58 | 116014 | 646213 | 0.10 | 1.82% |
| 2009-06-25 | 5.50 | 5.51 | 5.42 | 5.48 | 42532 | 232046 | 0.00 | 0.00% |
| 2009-06-24 | 5.47 | 5.49 | 5.40 | 5.48 | 42094 | 229524 | 0.06 | 1.11% |
| 2009-06-23 | 5.45 | 5.49 | 5.38 | 5.42 | 54865 | 298117 | -0.10 | -1.81% |
| 2009-06-22 | 5.59 | 5.62 | 5.49 | 5.52 | 66357 | 367861 | -0.03 | -0.54% |
| 2009-06-19 | 5.52 | 5.60 | 5.47 | 5.55 | 73799 | 409633 | 0.03 | 0.54% |
| 2009-06-18 | 5.51 | 5.55 | 5.47 | 5.52 | 62215 | 342652 | -0.01 | -0.18% |
| 2009-06-17 | 5.46 | 5.56 | 5.43 | 5.53 | 50062 | 275683 | 0.06 | 1.10% |
| 2009-06-16 | 5.50 | 5.53 | 5.41 | 5.47 | 52128 | 285288 | -0.11 | -1.97% |
| 2009-06-15 | 5.55 | 5.58 | 5.41 | 5.58 | 57128 | 314394 | 0.09 | 1.64% |
| 2009-06-12 | 5.70 | 5.76 | 5.37 | 5.49 | 92434 | 514317 | -0.22 | -3.85% |
| 2009-06-11 | 5.67 | 5.87 | 5.63 | 5.71 | 133667 | 768991 | 0.04 | 0.70% |
| 2009-06-10 | 5.58 | 5.72 | 5.50 | 5.67 | 96647 | 544979 | 0.13 | 2.35% |
| 2009-06-09 | 5.61 | 5.63 | 5.44 | 5.54 | 69735 | 384230 | -0.06 | -1.07% |
| N 2009-06-08 | 5.56 | 5.63 | 5.50 | 5.60 | 69754 | 387633 | 0.03 | 0.54% |
| 2009-06-05 | 5.78 | 5.79 | 5.56 | 5.57 | 106434 | 600989 | -0.16 | -2.79% |
| 2009-06-04 | 5.49 | 5.74 | 5.42 | 5.73 | 165217 | 925793 | 0.24 | 4.37% |
| N 2009-06-03 | 5.51 | 5.56 | 5.44 | 5.49 | 83482 | 458482 | -0.01 | -0.18% |
| 2009-06-02 | 5.56 | 5.56 | 5.48 | 5.50 | 80073 | 441120 | -0.06 | -1.08% |
| 2009-06-01 | 5.56 | 5.62 | 5.43 | 5.56 | 102834 | 566778 | 0.01 | 0.18% |
| N 2009-05-27 | 5.65 | 5.74 | 5.49 | 5.55 | 88422 | 493655 | -0.03 | -0.54% |
