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 | 6.89 | 7.29 | 6.81 | 7.29 | 388021 | 2751566 | 0.35 | 5.04% |
| 2009-11-24 | 7.13 | 7.49 | 6.90 | 6.94 | 582727 | 4210226 | -0.19 | -2.67% |
| 2009-11-23 | 7.11 | 7.19 | 6.95 | 7.13 | 339730 | 2400137 | 0.11 | 1.57% |
| 2009-11-20 | 6.80 | 7.14 | 6.71 | 7.02 | 437037 | 3048317 | 0.22 | 3.23% |
| 2009-11-19 | 6.57 | 6.80 | 6.50 | 6.80 | 281504 | 1855682 | 0.25 | 3.82% |
| 2009-11-18 | 6.48 | 6.59 | 6.46 | 6.55 | 204864 | 1337787 | 0.06 | 0.92% |
| 2009-11-17 | 6.58 | 6.58 | 6.43 | 6.49 | 202295 | 1315028 | 0.00 | 0.00% |
| 2009-11-16 | 6.39 | 6.55 | 6.38 | 6.49 | 312771 | 2021891 | 0.16 | 2.53% |
| 2009-11-13 | 6.27 | 6.34 | 6.17 | 6.33 | 175590 | 1102575 | 0.03 | 0.48% |
| 2009-11-12 | 6.28 | 6.39 | 6.28 | 6.30 | 182078 | 1153796 | 0.06 | 0.96% |
| 2009-11-11 | 6.29 | 6.32 | 6.20 | 6.24 | 167017 | 1044533 | -0.05 | -0.80% |
| 2009-11-10 | 6.43 | 6.47 | 6.29 | 6.29 | 250293 | 1590216 | -0.09 | -1.41% |
| 2009-11-09 | 6.25 | 6.39 | 6.25 | 6.38 | 220614 | 1399116 | 0.10 | 1.59% |
| 2009-11-06 | 6.27 | 6.35 | 6.23 | 6.28 | 267036 | 1683315 | 0.05 | 0.80% |
| 2009-11-05 | 6.26 | 6.28 | 6.14 | 6.23 | 157530 | 978217 | 0.01 | 0.16% |
| 2009-11-04 | 6.21 | 6.33 | 6.15 | 6.22 | 224116 | 1398383 | 0.07 | 1.14% |
| 2009-11-03 | 6.15 | 6.34 | 6.09 | 6.15 | 217133 | 1344014 | 0.06 | 0.98% |
| 2009-11-02 | 5.71 | 6.09 | 5.62 | 6.09 | 220368 | 1312680 | 0.29 | 5.00% |
| 2009-10-30 | 5.85 | 5.91 | 5.77 | 5.80 | 126482 | 739623 | 0.06 | 1.04% |
| 2009-10-29 | 5.89 | 5.89 | 5.73 | 5.74 | 190800 | 1106689 | -0.29 | -4.81% |
| 2009-10-28 | 6.03 | 6.13 | 5.87 | 6.03 | 180891 | 1085962 | -0.04 | -0.66% |
| 2009-10-27 | 6.19 | 6.32 | 6.05 | 6.07 | 290840 | 1800940 | -0.21 | -3.34% |
| 2009-10-26 | 6.13 | 6.35 | 6.04 | 6.28 | 349946 | 2181379 | 0.15 | 2.45% |
| 2009-10-23 | 6.01 | 6.15 | 5.94 | 6.13 | 243761 | 1478403 | 0.18 | 3.02% |
| 2009-10-22 | 5.94 | 6.15 | 5.90 | 5.95 | 219805 | 1326972 | 0.09 | 1.54% |
| 2009-10-21 | 5.86 | 5.95 | 5.76 | 5.86 | 146661 | 859601 | -0.02 | -0.34% |
| 2009-10-20 | 5.88 | 5.95 | 5.78 | 5.88 | 142568 | 834278 | 0.03 | 0.51% |
| 2009-10-19 | 5.66 | 5.85 | 5.64 | 5.85 | 135372 | 782719 | 0.18 | 3.17% |
| 2009-10-16 | 5.65 | 5.75 | 5.58 | 5.67 | 83508 | 473047 | 0.01 | 0.18% |
| 2009-10-15 | 5.79 | 5.87 | 5.63 | 5.66 | 108094 | 619928 | -0.09 | -1.56% |
| 2009-10-14 | 5.72 | 5.83 | 5.68 | 5.75 | 149852 | 863166 | 0.01 | 0.17% |
| 2009-10-13 | 5.58 | 5.75 | 5.51 | 5.74 | 89778 | 507683 | 0.14 | 2.50% |
| 2009-10-12 | 5.63 | 5.74 | 5.56 | 5.60 | 152670 | 863633 | 0.01 | 0.18% |
| 2009-10-09 | 5.59 | 5.59 | 5.55 | 5.59 | 105362 | 588811 | 0.27 | 5.08% |
| 2009-09-30 | 5.29 | 5.45 | 5.26 | 5.32 | 68423 | 366407 | 0.08 | 1.53% |
| 2009-09-29 | 5.28 | 5.35 | 5.11 | 5.24 | 68567 | 358497 | -0.04 | -0.76% |
| 2009-09-28 | 5.51 | 5.59 | 5.24 | 5.28 | 65919 | 358503 | -0.21 | -3.83% |
| 2009-09-25 | 5.40 | 5.60 | 5.37 | 5.49 | 89074 | 492922 | 0.02 | 0.37% |
| 2009-09-24 | 5.42 | 5.61 | 5.25 | 5.47 | 120675 | 651814 | 0.00 | 0.00% |
| 2009-09-23 | 5.61 | 5.73 | 5.43 | 5.47 | 129723 | 721706 | -0.18 | -3.19% |
| 2009-09-22 | 5.90 | 5.92 | 5.65 | 5.65 | 107288 | 621665 | -0.29 | -4.88% |
| 2009-09-21 | 5.90 | 5.97 | 5.69 | 5.94 | 137351 | 799723 | -0.04 | -0.67% |
| 2009-09-18 | 6.21 | 6.23 | 5.87 | 5.98 | 209296 | 1266839 | -0.18 | -2.92% |
| 2009-09-17 | 6.16 | 6.25 | 6.11 | 6.16 | 177728 | 1097647 | 0.02 | 0.33% |
| 2009-09-16 | 6.20 | 6.24 | 5.99 | 6.14 | 200391 | 1225849 | -0.09 | -1.45% |
| 2009-09-15 | 6.12 | 6.30 | 6.04 | 6.23 | 187440 | 1159693 | 0.11 | 1.80% |
| 2009-09-14 | 5.85 | 6.19 | 5.85 | 6.12 | 175388 | 1072046 | 0.17 | 2.86% |
| 2009-09-11 | 5.72 | 6.01 | 5.71 | 5.95 | 178834 | 1057345 | 0.10 | 1.71% |
| 2009-09-10 | 5.94 | 5.99 | 5.79 | 5.85 | 152702 | 900051 | -0.18 | -2.98% |
| 2009-09-09 | 6.04 | 6.20 | 5.95 | 6.03 | 271170 | 1645897 | 0.13 | 2.20% |
| 2009-09-08 | 5.75 | 5.90 | 5.63 | 5.90 | 191409 | 1111322 | 0.11 | 1.90% |
| 2009-09-07 | 5.85 | 5.87 | 5.67 | 5.79 | 281348 | 1623617 | 0.12 | 2.12% |
| N 2009-09-04 | 5.58 | 5.67 | 5.47 | 5.67 | 230747 | 1303499 | 0.27 | 5.00% |
| 2009-09-03 | 5.16 | 5.40 | 5.15 | 5.40 | 172561 | 917748 | 0.26 | 5.06% |
| 2009-09-02 | 5.11 | 5.17 | 5.05 | 5.14 | 80752 | 413319 | 0.01 | 0.20% |
| 2009-09-01 | 5.08 | 5.28 | 5.08 | 5.13 | 112976 | 585441 | -0.16 | -3.02% |
| 2009-08-31 | 5.48 | 5.48 | 5.29 | 5.29 | 116803 | 619577 | -0.28 | -5.03% |
| 2009-08-28 | 5.78 | 5.80 | 5.57 | 5.57 | 149477 | 843323 | -0.19 | -3.30% |
| 2009-08-27 | 5.82 | 5.85 | 5.66 | 5.76 | 151546 | 872425 | -0.05 | -0.86% |
| 2009-08-26 | 5.56 | 5.87 | 5.56 | 5.81 | 233948 | 1348373 | 0.05 | 0.87% |
| 2009-08-25 | 5.85 | 5.85 | 5.48 | 5.76 | 377421 | 2156296 | 0.04 | 0.70% |
| 2009-08-24 | 5.58 | 5.72 | 5.58 | 5.72 | 234453 | 1336734 | 0.27 | 4.95% |
| 2009-08-21 | 5.30 | 5.48 | 5.27 | 5.45 | 195089 | 1050297 | 0.05 | 0.93% |
| 2009-08-20 | 5.22 | 5.48 | 5.11 | 5.40 | 189976 | 1002795 | 0.14 | 2.66% |
| 2009-08-19 | 5.55 | 5.61 | 5.26 | 5.26 | 143896 | 773756 | -0.28 | -5.05% |
| 2009-08-18 | 5.40 | 5.62 | 5.34 | 5.54 | 189018 | 1028692 | -0.08 | -1.42% |
| 2009-08-17 | 5.69 | 5.76 | 5.62 | 5.62 | 177978 | 1004964 | -0.30 | -5.07% |
| 2009-08-14 | 6.23 | 6.29 | 5.91 | 5.92 | 207060 | 1265589 | -0.28 | -4.52% |
| 2009-08-13 | 6.18 | 6.27 | 6.01 | 6.20 | 199896 | 1226350 | 0.02 | 0.32% |
| 2009-08-12 | 6.47 | 6.48 | 6.18 | 6.18 | 171225 | 1073713 | -0.32 | -4.92% |
| 2009-08-11 | 6.54 | 6.56 | 6.44 | 6.50 | 109063 | 709674 | -0.05 | -0.76% |
| 2009-08-10 | 6.56 | 6.64 | 6.34 | 6.55 | 178315 | 1159623 | 0.06 | 0.92% |
| 2009-08-07 | 6.67 | 6.78 | 6.47 | 6.49 | 263061 | 1749577 | -0.19 | -2.84% |
| 2009-08-06 | 6.80 | 6.87 | 6.61 | 6.68 | 264211 | 1778093 | -0.25 | -3.61% |
| 2009-08-05 | 7.04 | 7.06 | 6.75 | 6.93 | 359077 | 2478825 | -0.12 | -1.70% |
| 2009-08-04 | 7.13 | 7.19 | 6.93 | 7.05 | 437561 | 3092460 | 0.03 | 0.43% |
| 2009-08-03 | 7.10 | 7.18 | 6.98 | 7.02 | 375283 | 2654062 | 0.01 | 0.14% |
| 2009-07-31 | 6.90 | 7.06 | 6.70 | 7.01 | 382942 | 2642319 | 0.26 | 3.85% |
| N 2009-07-30 | 6.72 | 6.91 | 6.49 | 6.75 | 428427 | 2853331 | -0.08 | -1.17% |
| 2009-07-29 | 7.13 | 7.14 | 6.83 | 6.83 | 516561 | 3586661 | -0.36 | -5.01% |
| 2009-07-28 | 7.08 | 7.36 | 7.00 | 7.19 | 717766 | 5162246 | 0.18 | 2.57% |
| 2009-07-27 | 6.68 | 7.01 | 6.55 | 7.01 | 824699 | 5667101 | 0.33 | 4.94% |
| 2009-07-24 | 6.44 | 6.75 | 6.11 | 6.68 | 636936 | 4102303 | 0.25 | 3.89% |
| 2009-07-23 | 6.49 | 6.64 | 6.38 | 6.43 | 298850 | 1940030 | -0.04 | -0.62% |
| 2009-07-22 | 6.32 | 6.60 | 6.28 | 6.47 | 410981 | 2670803 | 0.08 | 1.25% |
| 2009-07-21 | 6.74 | 6.77 | 6.35 | 6.39 | 753024 | 4968256 | -0.06 | -0.93% |
| 2009-07-20 | 6.30 | 6.45 | 6.22 | 6.45 | 316462 | 2027863 | 0.31 | 5.05% |
| 2009-07-17 | 5.89 | 6.14 | 5.88 | 6.14 | 396551 | 2397707 | 0.20 | 3.37% |
| 2009-07-16 | 6.07 | 6.25 | 5.93 | 5.94 | 463916 | 2824238 | -0.10 | -1.66% |
| 2009-07-15 | 5.91 | 6.06 | 5.83 | 6.04 | 432042 | 2568262 | 0.21 | 3.60% |
| N 2009-07-14 | 5.76 | 5.89 | 5.76 | 5.83 | 234767 | 1368776 | 0.08 | 1.39% |
| 2009-07-13 | 5.75 | 5.85 | 5.72 | 5.75 | 252293 | 1455096 | -0.06 | -1.03% |
| 2009-07-10 | 5.85 | 5.95 | 5.77 | 5.81 | 279816 | 1640213 | -0.03 | -0.51% |
| 2009-07-09 | 5.79 | 5.87 | 5.70 | 5.84 | 292688 | 1693172 | 0.05 | 0.86% |
| 2009-07-08 | 5.83 | 5.93 | 5.69 | 5.79 | 335870 | 1942717 | -0.12 | -2.03% |
| 2009-07-07 | 5.96 | 6.12 | 5.83 | 5.91 | 443939 | 2669891 | -0.08 | -1.34% |
| 2009-07-06 | 5.83 | 6.00 | 5.75 | 5.99 | 445774 | 2609522 | 0.21 | 3.63% |
| 2009-07-03 | 5.68 | 5.84 | 5.61 | 5.78 | 381204 | 2203502 | 0.11 | 1.94% |
| 2009-07-02 | 5.66 | 5.75 | 5.58 | 5.67 | 359026 | 2033827 | 0.07 | 1.25% |
| 2009-07-01 | 5.60 | 5.76 | 5.56 | 5.60 | 344843 | 1951882 | -0.08 | -1.41% |
| 2009-06-30 | 5.48 | 5.72 | 5.40 | 5.68 | 617817 | 3481479 | 0.23 | 4.22% |
| 2009-06-26 | 5.38 | 5.58 | 5.33 | 5.45 | 279623 | 1528356 | 0.09 | 1.68% |
| 2009-06-25 | 5.55 | 5.55 | 5.30 | 5.36 | 311503 | 1685364 | -0.17 | -3.07% |
| 2009-06-24 | 5.48 | 5.64 | 5.37 | 5.53 | 626977 | 3457994 | 0.05 | 0.91% |
| 2009-06-23 | 5.16 | 5.48 | 5.15 | 5.48 | 530054 | 2887249 | 0.26 | 4.98% |
| 2009-06-22 | 5.20 | 5.24 | 5.15 | 5.22 | 164927 | 858902 | 0.02 | 0.39% |
| 2009-06-19 | 5.22 | 5.23 | 5.15 | 5.20 | 169305 | 876738 | -0.02 | -0.38% |
| 2009-06-18 | 5.22 | 5.28 | 5.20 | 5.22 | 179421 | 939374 | 0.01 | 0.19% |
| 2009-06-17 | 5.18 | 5.23 | 5.12 | 5.21 | 153453 | 794695 | 0.01 | 0.19% |
| 2009-06-16 | 5.19 | 5.24 | 5.13 | 5.20 | 117945 | 611525 | -0.04 | -0.76% |
| 2009-06-15 | 5.16 | 5.25 | 5.12 | 5.24 | 169342 | 878167 | 0.04 | 0.77% |
| 2009-06-12 | 5.36 | 5.40 | 5.18 | 5.20 | 242265 | 1286428 | -0.14 | -2.62% |
| N 2009-06-11 | 5.40 | 5.46 | 5.33 | 5.34 | 301314 | 1623851 | -0.18 | -3.26% |
| 2009-06-10 | 5.58 | 5.64 | 5.48 | 5.52 | 335623 | 1863517 | 0.04 | 0.73% |
| 2009-06-09 | 5.44 | 5.53 | 5.32 | 5.48 | 299460 | 1631776 | 0.04 | 0.73% |
| 2009-06-08 | 5.33 | 5.47 | 5.21 | 5.44 | 302384 | 1620564 | 0.12 | 2.26% |
| 2009-06-05 | 5.45 | 5.54 | 5.30 | 5.32 | 353441 | 1924111 | -0.05 | -0.93% |
| 2009-06-04 | 5.30 | 5.45 | 5.17 | 5.37 | 344402 | 1827232 | 0.04 | 0.75% |
| 2009-06-03 | 5.25 | 5.34 | 5.22 | 5.33 | 186938 | 987865 | 0.06 | 1.14% |
| 2009-06-02 | 5.42 | 5.42 | 5.23 | 5.27 | 244344 | 1299997 | -0.09 | -1.68% |
| 2009-06-01 | 5.22 | 5.42 | 5.20 | 5.36 | 367070 | 1957162 | 0.20 | 3.88% |
| 2009-05-27 | 5.13 | 5.24 | 5.08 | 5.16 | 161799 | 835685 | 0.08 | 1.57% |
| 2009-05-26 | 5.18 | 5.24 | 5.08 | 5.08 | 153531 | 791994 | -0.12 | -2.31% |
