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 | 6.88 | 7.00 | 6.48 | 6.51 | 132377 | 892312 | -0.56 | -7.92% |
| 2009-11-26 | 6.98 | 7.32 | 6.71 | 7.07 | 242843 | 1707976 | 0.08 | 1.14% |
| 2009-11-25 | 6.74 | 7.02 | 6.67 | 6.99 | 112077 | 770042 | 0.21 | 3.10% |
| 2009-11-24 | 7.42 | 7.42 | 6.70 | 6.78 | 186922 | 1329710 | -0.62 | -8.38% |
| 2009-11-23 | 7.21 | 7.49 | 7.20 | 7.40 | 175710 | 1294506 | 0.23 | 3.21% |
| 2009-11-20 | 7.07 | 7.24 | 7.00 | 7.17 | 141417 | 1012648 | 0.06 | 0.84% |
| 2009-11-19 | 6.96 | 7.32 | 6.86 | 7.11 | 147182 | 1040712 | 0.14 | 2.01% |
| 2009-11-18 | 6.95 | 7.00 | 6.84 | 6.97 | 97880 | 677072 | 0.03 | 0.43% |
| 2009-11-17 | 7.00 | 7.02 | 6.86 | 6.94 | 117578 | 815758 | -0.12 | -1.70% |
| 2009-11-16 | 6.76 | 7.20 | 6.72 | 7.06 | 219230 | 1515874 | 0.35 | 5.22% |
| 2009-11-13 | 6.73 | 6.75 | 6.53 | 6.71 | 82420 | 547983 | 0.05 | 0.75% |
| 2009-11-12 | 6.72 | 6.85 | 6.62 | 6.66 | 116998 | 790867 | -0.06 | -0.89% |
| 2009-11-11 | 6.71 | 6.77 | 6.61 | 6.72 | 86684 | 579871 | -0.07 | -1.03% |
| 2009-11-10 | 6.65 | 6.93 | 6.57 | 6.79 | 183631 | 1244199 | 0.14 | 2.10% |
| 2009-11-09 | 6.64 | 6.65 | 6.50 | 6.65 | 94144 | 619656 | 0.00 | 0.00% |
| 2009-11-06 | 6.70 | 6.74 | 6.60 | 6.65 | 122706 | 817411 | -0.01 | -0.15% |
| 2009-11-05 | 6.65 | 6.69 | 6.54 | 6.66 | 146371 | 968157 | -0.06 | -0.89% |
| 2009-11-04 | 6.64 | 6.84 | 6.61 | 6.72 | 349813 | 2350787 | 0.12 | 1.82% |
| 2009-11-03 | 6.34 | 6.65 | 6.28 | 6.60 | 238140 | 1547566 | 0.24 | 3.77% |
| 2009-11-02 | 6.10 | 6.41 | 5.93 | 6.36 | 139460 | 863467 | 0.14 | 2.25% |
| 2009-10-30 | 6.19 | 6.38 | 6.15 | 6.22 | 126643 | 794060 | 0.10 | 1.63% |
| 2009-10-29 | 6.16 | 6.28 | 6.11 | 6.12 | 80578 | 497342 | -0.19 | -3.01% |
| 2009-10-28 | 6.21 | 6.37 | 6.13 | 6.31 | 121147 | 757385 | 0.02 | 0.32% |
| 2009-10-27 | 6.34 | 6.46 | 6.25 | 6.29 | 150029 | 955270 | -0.05 | -0.79% |
| 2009-10-26 | 6.49 | 6.60 | 6.28 | 6.34 | 204420 | 1306385 | -0.25 | -3.79% |
| 2009-10-23 | 6.64 | 6.78 | 6.54 | 6.59 | 299790 | 1993327 | -0.07 | -1.05% |
| 2009-10-22 | 6.66 | 6.70 | 6.48 | 6.66 | 280052 | 1849839 | 0.03 | 0.45% |
| 2009-10-21 | 6.65 | 6.75 | 6.47 | 6.63 | 403265 | 2653348 | -0.09 | -1.34% |
| 2009-10-20 | 6.30 | 6.72 | 6.29 | 6.72 | 699291 | 4661899 | 0.61 | 9.98% |
| 2009-10-19 | 5.61 | 6.11 | 5.60 | 6.11 | 155605 | 916106 | 0.56 | 10.09% |
| 2009-10-16 | 5.52 | 5.57 | 5.41 | 5.55 | 59929 | 328339 | 0.03 | 0.54% |
| 2009-10-15 | 5.55 | 5.60 | 5.45 | 5.52 | 50919 | 280817 | 0.00 | 0.00% |
| 2009-10-14 | 5.42 | 5.55 | 5.38 | 5.52 | 80258 | 441036 | 0.08 | 1.47% |
| 2009-10-13 | 5.28 | 5.46 | 5.23 | 5.44 | 51489 | 274377 | 0.18 | 3.42% |
| 2009-10-12 | 5.27 | 5.33 | 5.20 | 5.26 | 26424 | 139246 | 0.00 | 0.00% |
| 2009-10-09 | 5.09 | 5.27 | 5.09 | 5.26 | 36772 | 190999 | 0.23 | 4.57% |
| 2009-09-30 | 5.05 | 5.17 | 5.02 | 5.03 | 23450 | 119518 | 0.01 | 0.20% |
| 2009-09-29 | 5.13 | 5.17 | 4.93 | 5.02 | 26006 | 131171 | -0.13 | -2.52% |
| 2009-09-28 | 5.36 | 5.45 | 5.07 | 5.15 | 27333 | 144505 | -0.23 | -4.28% |
| 2009-09-25 | 5.38 | 5.45 | 5.30 | 5.38 | 28040 | 151082 | 0.00 | 0.00% |
| 2009-09-24 | 5.40 | 5.49 | 5.23 | 5.38 | 37409 | 201068 | -0.04 | -0.74% |
| 2009-09-23 | 5.68 | 5.77 | 5.32 | 5.42 | 53710 | 297645 | -0.28 | -4.91% |
| 2009-09-22 | 5.83 | 5.94 | 5.70 | 5.70 | 66657 | 389124 | -0.14 | -2.40% |
| 2009-09-21 | 5.83 | 5.88 | 5.60 | 5.84 | 60616 | 348603 | -0.02 | -0.34% |
| 2009-09-18 | 6.20 | 6.29 | 5.81 | 5.86 | 134932 | 814574 | -0.35 | -5.64% |
| N 2009-09-17 | 5.94 | 6.25 | 5.82 | 6.21 | 166821 | 1005288 | 0.26 | 4.37% |
| 2009-09-14 | 5.74 | 5.96 | 5.71 | 5.95 | 97379 | 572461 | 0.19 | 3.30% |
| 2009-09-11 | 5.70 | 5.79 | 5.68 | 5.76 | 53306 | 306110 | 0.06 | 1.05% |
| 2009-09-10 | 5.73 | 5.85 | 5.67 | 5.70 | 48597 | 279621 | -0.04 | -0.70% |
| 2009-09-09 | 5.72 | 5.76 | 5.62 | 5.74 | 46569 | 265289 | 0.02 | 0.35% |
| 2009-09-08 | 5.70 | 5.74 | 5.60 | 5.72 | 61364 | 349074 | 0.01 | 0.17% |
| 2009-09-07 | 5.55 | 5.73 | 5.55 | 5.71 | 86223 | 486797 | 0.18 | 3.25% |
| 2009-09-04 | 5.52 | 5.62 | 5.46 | 5.53 | 48527 | 268104 | 0.02 | 0.36% |
| 2009-09-03 | 5.26 | 5.58 | 5.22 | 5.51 | 49843 | 272140 | 0.25 | 4.75% |
| 2009-09-02 | 5.18 | 5.33 | 5.10 | 5.26 | 27358 | 143284 | 0.12 | 2.33% |
| 2009-09-01 | 5.12 | 5.35 | 5.07 | 5.14 | 36887 | 193192 | -0.03 | -0.58% |
| N 2009-08-31 | 5.70 | 5.70 | 5.17 | 5.17 | 52649 | 284972 | -0.57 | -9.93% |
| N 2009-08-28 | 5.94 | 5.96 | 5.69 | 5.74 | 42459 | 245341 | -0.17 | -2.88% |
| 2009-08-27 | 5.88 | 6.15 | 5.82 | 5.91 | 98685 | 590321 | -0.09 | -1.50% |
| N 2009-08-26 | 5.65 | 6.11 | 5.56 | 6.00 | 101336 | 594350 | 0.40 | 7.14% |
| 2009-08-25 | 5.91 | 5.91 | 5.43 | 5.60 | 91234 | 518678 | -0.33 | -5.57% |
| 2009-08-24 | 5.70 | 5.98 | 5.67 | 5.93 | 122004 | 713731 | 0.21 | 3.67% |
| N 2009-08-21 | 5.49 | 5.77 | 5.49 | 5.72 | 113331 | 638990 | 0.08 | 1.42% |
| N 2009-08-20 | 5.56 | 5.76 | 5.40 | 5.64 | 53128 | 299260 | 0.09 | 1.62% |
| 2009-08-19 | 5.96 | 6.06 | 5.42 | 5.55 | 43215 | 249032 | -0.36 | -6.09% |
| 2009-08-18 | 5.82 | 5.93 | 5.71 | 5.91 | 40766 | 238360 | 0.16 | 2.78% |
| 2009-08-17 | 6.05 | 6.31 | 5.72 | 5.75 | 69179 | 417724 | -0.50 | -8.00% |
| N 2009-08-14 | 6.78 | 6.92 | 6.25 | 6.25 | 108842 | 697878 | -0.69 | -9.94% |
| 2009-08-10 | 6.95 | 7.18 | 6.84 | 6.94 | 44287 | 309573 | -0.10 | -1.42% |
| 2009-08-07 | 7.22 | 7.38 | 7.01 | 7.04 | 63536 | 456947 | -0.19 | -2.63% |
| 2009-08-06 | 7.41 | 7.48 | 7.18 | 7.23 | 60420 | 441831 | -0.20 | -2.69% |
| 2009-08-05 | 7.62 | 7.75 | 7.43 | 7.43 | 76977 | 579233 | -0.16 | -2.11% |
| 2009-08-04 | 7.46 | 7.70 | 7.29 | 7.59 | 100165 | 749547 | 0.09 | 1.20% |
| 2009-08-03 | 7.16 | 7.57 | 7.05 | 7.50 | 107710 | 784541 | 0.45 | 6.38% |
| 2009-07-31 | 6.82 | 7.16 | 6.77 | 7.05 | 60520 | 424232 | 0.28 | 4.14% |
| 2009-07-30 | 6.69 | 6.94 | 6.52 | 6.77 | 47768 | 321395 | 0.05 | 0.74% |
| 2009-07-29 | 7.00 | 7.31 | 6.35 | 6.72 | 113095 | 796308 | -0.31 | -4.41% |
| 2009-07-28 | 6.97 | 7.08 | 6.93 | 7.03 | 48826 | 341413 | 0.06 | 0.86% |
| 2009-07-27 | 7.02 | 7.09 | 6.90 | 6.97 | 78738 | 548562 | -0.11 | -1.55% |
| 2009-07-24 | 6.70 | 7.17 | 6.66 | 7.08 | 125284 | 866183 | 0.36 | 5.36% |
| 2009-07-23 | 6.69 | 6.73 | 6.60 | 6.72 | 48599 | 323941 | 0.03 | 0.45% |
| 2009-07-22 | 6.56 | 6.71 | 6.56 | 6.69 | 47847 | 317195 | 0.08 | 1.21% |
| 2009-07-21 | 6.84 | 6.86 | 6.58 | 6.61 | 55386 | 370726 | -0.26 | -3.79% |
| 2009-07-20 | 6.88 | 6.91 | 6.77 | 6.87 | 51686 | 354143 | -0.01 | -0.14% |
| 2009-07-17 | 6.65 | 6.89 | 6.48 | 6.88 | 101705 | 680230 | 0.19 | 2.84% |
| 2009-07-16 | 6.90 | 6.90 | 6.69 | 6.69 | 83252 | 562896 | -0.24 | -3.46% |
| N 2009-07-15 | 6.92 | 7.01 | 6.75 | 6.93 | 80282 | 550487 | 0.01 | 0.14% |
| 2009-07-14 | 6.66 | 6.95 | 6.66 | 6.92 | 94130 | 644261 | 0.27 | 4.06% |
| 2009-07-13 | 6.72 | 6.79 | 6.61 | 6.65 | 61945 | 414254 | -0.06 | -0.89% |
| 2009-07-10 | 6.80 | 6.84 | 6.68 | 6.71 | 85085 | 574918 | -0.02 | -0.30% |
| 2009-07-09 | 6.50 | 6.80 | 6.47 | 6.73 | 81484 | 537476 | 0.26 | 4.02% |
| 2009-07-07 | 6.45 | 6.55 | 6.40 | 6.47 | 61917 | 400295 | 0.00 | 0.00% |
| 2009-07-06 | 6.79 | 6.82 | 6.40 | 6.47 | 116818 | 762836 | -0.29 | -4.29% |
| 2009-07-03 | 6.83 | 6.89 | 6.66 | 6.76 | 102131 | 689708 | -0.04 | -0.59% |
| 2009-07-02 | 6.38 | 6.92 | 6.38 | 6.80 | 152951 | 1015182 | 0.42 | 6.58% |
| 2009-07-01 | 6.16 | 6.64 | 6.15 | 6.38 | 104352 | 670202 | 0.20 | 3.24% |
| 2009-06-30 | 6.30 | 6.39 | 6.16 | 6.18 | 87981 | 552337 | -0.13 | -2.06% |
| 2009-06-29 | 6.04 | 6.43 | 6.04 | 6.31 | 114210 | 709961 | 0.27 | 4.47% |
| 2009-06-26 | 6.02 | 6.09 | 5.96 | 6.04 | 45005 | 270838 | 0.04 | 0.67% |
| 2009-06-25 | 5.95 | 6.12 | 5.93 | 6.00 | 47356 | 284934 | 0.05 | 0.84% |
| 2009-06-24 | 5.83 | 5.96 | 5.83 | 5.95 | 33547 | 198387 | 0.08 | 1.36% |
| 2009-06-23 | 5.90 | 5.94 | 5.80 | 5.87 | 41415 | 243588 | -0.09 | -1.51% |
| N 2009-06-22 | 5.97 | 6.17 | 5.93 | 5.96 | 73776 | 446377 | 0.02 | 0.34% |
| 2009-06-19 | 5.90 | 5.97 | 5.81 | 5.94 | 54403 | 321052 | 0.06 | 1.02% |
| 2009-06-18 | 5.91 | 6.00 | 5.80 | 5.88 | 59052 | 346859 | -0.02 | -0.34% |
| 2009-06-17 | 5.88 | 5.97 | 5.82 | 5.90 | 56819 | 334777 | -0.01 | -0.17% |
| 2009-06-16 | 5.95 | 6.06 | 5.88 | 5.91 | 39342 | 233995 | -0.10 | -1.66% |
| 2009-06-15 | 5.82 | 6.05 | 5.80 | 6.01 | 58182 | 347360 | 0.17 | 2.91% |
| 2009-06-12 | 6.00 | 6.10 | 5.82 | 5.84 | 76842 | 455831 | -0.25 | -4.11% |
| 2009-06-11 | 6.18 | 6.48 | 6.02 | 6.09 | 119487 | 747159 | -0.16 | -2.56% |
| 2009-06-10 | 6.00 | 6.25 | 5.85 | 6.25 | 110829 | 663093 | 0.25 | 4.17% |
| 2009-06-09 | 6.08 | 6.18 | 5.84 | 6.00 | 124179 | 741415 | -0.14 | -2.28% |
| 2009-06-08 | 6.10 | 6.28 | 6.03 | 6.14 | 137923 | 844635 | -0.14 | -2.23% |
| 2009-06-05 | 6.08 | 6.50 | 5.97 | 6.28 | 369626 | 2301082 | 0.33 | 5.55% |
| 2009-06-04 | 5.39 | 5.95 | 5.30 | 5.95 | 287688 | 1682433 | 0.54 | 9.98% |
| 2009-06-03 | 5.35 | 5.43 | 5.23 | 5.41 | 69240 | 368831 | 0.07 | 1.31% |
| 2009-06-02 | 5.38 | 5.54 | 5.28 | 5.34 | 71532 | 387934 | 0.05 | 0.94% |
| 2009-06-01 | 5.28 | 5.35 | 5.21 | 5.29 | 56249 | 297093 | 0.04 | 0.76% |
| 2009-05-27 | 5.34 | 5.47 | 5.17 | 5.25 | 79124 | 417649 | -0.08 | -1.50% |
