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 | 6.60 | 6.72 | 6.23 | 6.29 | 193373 | 1252293 | -0.32 | -4.84% |
| 2009-11-25 | 6.30 | 6.64 | 6.28 | 6.61 | 153793 | 993805 | 0.26 | 4.09% |
| 2009-11-24 | 6.83 | 6.86 | 6.30 | 6.35 | 242477 | 1608699 | -0.48 | -7.03% |
| 2009-11-23 | 6.75 | 6.85 | 6.67 | 6.83 | 170551 | 1150720 | 0.13 | 1.94% |
| 2009-11-20 | 6.64 | 6.86 | 6.60 | 6.70 | 233292 | 1577852 | 0.01 | 0.15% |
| 2009-11-19 | 6.55 | 6.73 | 6.50 | 6.69 | 193626 | 1279029 | 0.16 | 2.45% |
| 2009-11-18 | 6.47 | 6.54 | 6.40 | 6.53 | 170396 | 1104644 | 0.07 | 1.08% |
| 2009-11-17 | 6.49 | 6.49 | 6.38 | 6.46 | 140938 | 906352 | -0.01 | -0.15% |
| 2009-11-16 | 6.37 | 6.54 | 6.35 | 6.47 | 245770 | 1588203 | 0.12 | 1.89% |
| 2009-11-13 | 6.17 | 6.36 | 6.13 | 6.35 | 245618 | 1533764 | 0.16 | 2.58% |
| 2009-11-12 | 6.14 | 6.25 | 6.14 | 6.19 | 179100 | 1107894 | 0.05 | 0.81% |
| 2009-11-11 | 6.13 | 6.17 | 6.04 | 6.14 | 124843 | 761743 | 0.00 | 0.00% |
| 2009-11-10 | 6.25 | 6.27 | 6.13 | 6.14 | 128800 | 796798 | -0.08 | -1.29% |
| 2009-11-09 | 6.18 | 6.27 | 6.12 | 6.22 | 128439 | 795403 | 0.04 | 0.65% |
| 2009-11-06 | 6.18 | 6.26 | 6.12 | 6.18 | 185170 | 1145635 | 0.01 | 0.16% |
| 2009-11-05 | 6.07 | 6.21 | 6.04 | 6.17 | 198208 | 1212753 | 0.10 | 1.65% |
| 2009-11-04 | 6.09 | 6.16 | 6.00 | 6.07 | 221203 | 1346082 | -0.03 | -0.49% |
| 2009-11-03 | 5.97 | 6.11 | 5.95 | 6.10 | 221864 | 1341545 | 0.12 | 2.01% |
| 2009-11-02 | 5.81 | 5.99 | 5.68 | 5.98 | 180502 | 1053917 | 0.04 | 0.67% |
| 2009-10-30 | 5.95 | 6.04 | 5.81 | 5.94 | 164043 | 975726 | 0.02 | 0.34% |
| 2009-10-29 | 5.97 | 6.08 | 5.90 | 5.92 | 326058 | 1957561 | -0.05 | -0.84% |
| 2009-10-28 | 5.78 | 6.04 | 5.75 | 5.97 | 238071 | 1416190 | 0.19 | 3.29% |
| 2009-10-27 | 5.95 | 5.98 | 5.78 | 5.78 | 100784 | 590981 | -0.21 | -3.51% |
| 2009-10-26 | 6.03 | 6.04 | 5.92 | 5.99 | 101337 | 605389 | -0.05 | -0.83% |
| 2009-10-23 | 5.99 | 6.07 | 5.89 | 6.04 | 214762 | 1287402 | 0.04 | 0.67% |
| 2009-10-22 | 6.05 | 6.11 | 5.91 | 6.00 | 101606 | 610563 | -0.09 | -1.48% |
| 2009-10-21 | 6.00 | 6.13 | 5.93 | 6.09 | 140603 | 848839 | 0.09 | 1.50% |
| 2009-10-20 | 5.99 | 6.01 | 5.91 | 6.00 | 85332 | 508306 | 0.06 | 1.01% |
| 2009-10-19 | 5.86 | 5.97 | 5.85 | 5.94 | 94737 | 559415 | 0.08 | 1.36% |
| 2009-10-16 | 5.88 | 5.90 | 5.76 | 5.86 | 60001 | 349262 | 0.00 | 0.00% |
| 2009-10-15 | 5.85 | 5.95 | 5.80 | 5.86 | 79402 | 465972 | 0.06 | 1.03% |
| 2009-10-14 | 5.84 | 5.93 | 5.76 | 5.80 | 81876 | 478130 | -0.04 | -0.69% |
| 2009-10-13 | 5.75 | 6.14 | 5.70 | 5.84 | 135394 | 795504 | 0.05 | 0.86% |
| 2009-10-12 | 5.60 | 5.88 | 5.53 | 5.79 | 125593 | 717861 | 0.22 | 3.95% |
| 2009-10-09 | 5.43 | 5.62 | 5.40 | 5.57 | 71501 | 393719 | 0.24 | 4.50% |
| 2009-09-30 | 5.34 | 5.43 | 5.32 | 5.33 | 29750 | 159790 | 0.03 | 0.57% |
| 2009-09-29 | 5.46 | 5.48 | 5.22 | 5.30 | 44915 | 239970 | -0.15 | -2.75% |
| 2009-09-28 | 5.59 | 5.65 | 5.40 | 5.45 | 61065 | 339175 | -0.13 | -2.33% |
| 2009-09-25 | 5.55 | 5.76 | 5.49 | 5.58 | 77080 | 432007 | 0.03 | 0.54% |
| 2009-09-24 | 5.62 | 5.66 | 5.40 | 5.55 | 63185 | 350433 | -0.11 | -1.94% |
| 2009-09-23 | 5.89 | 5.94 | 5.66 | 5.66 | 79217 | 455894 | -0.26 | -4.39% |
| 2009-09-22 | 6.08 | 6.12 | 5.85 | 5.92 | 120727 | 724295 | -0.16 | -2.63% |
| 2009-09-21 | 5.90 | 6.24 | 5.89 | 6.08 | 184281 | 1118589 | 0.13 | 2.19% |
| 2009-09-18 | 6.01 | 6.53 | 5.85 | 5.95 | 219759 | 1340834 | -0.11 | -1.81% |
| 2009-09-17 | 5.75 | 6.09 | 5.74 | 6.06 | 151275 | 892966 | 0.30 | 5.21% |
| 2009-09-16 | 5.72 | 5.78 | 5.60 | 5.76 | 95554 | 543792 | 0.04 | 0.70% |
| N 2009-09-15 | 5.75 | 5.78 | 5.65 | 5.72 | 86224 | 493265 | -0.02 | -0.35% |
| 2009-09-14 | 5.60 | 5.80 | 5.59 | 5.74 | 114902 | 656001 | 0.15 | 2.68% |
| 2009-09-11 | 5.49 | 5.65 | 5.47 | 5.59 | 79304 | 440241 | 0.13 | 2.38% |
| N 2009-09-10 | 5.56 | 5.57 | 5.43 | 5.46 | 67280 | 370008 | -0.12 | -2.15% |
| N 2009-09-09 | 5.61 | 5.68 | 5.47 | 5.58 | 116038 | 644998 | -0.05 | -0.89% |
| 2009-09-08 | 5.42 | 5.66 | 5.36 | 5.63 | 117214 | 647874 | 0.21 | 3.88% |
| 2009-09-07 | 5.40 | 5.47 | 5.35 | 5.42 | 80583 | 436409 | 0.03 | 0.56% |
| 2009-09-04 | 5.30 | 5.42 | 5.23 | 5.39 | 78463 | 418102 | 0.08 | 1.51% |
| 2009-09-03 | 5.14 | 5.34 | 5.08 | 5.31 | 78820 | 412237 | 0.20 | 3.91% |
| 2009-09-02 | 5.07 | 5.16 | 5.02 | 5.11 | 44094 | 224625 | 0.02 | 0.39% |
| 2009-09-01 | 5.02 | 5.16 | 5.02 | 5.09 | 66073 | 335923 | 0.03 | 0.59% |
| 2009-08-31 | 5.43 | 5.43 | 5.05 | 5.06 | 62540 | 323831 | -0.40 | -7.33% |
| 2009-08-28 | 5.60 | 5.64 | 5.41 | 5.46 | 55482 | 304100 | -0.16 | -2.85% |
| 2009-08-27 | 5.56 | 5.73 | 5.47 | 5.62 | 92808 | 520476 | 0.01 | 0.18% |
| 2009-08-26 | 5.34 | 5.67 | 5.27 | 5.61 | 92954 | 513012 | 0.12 | 2.19% |
| 2009-08-24 | 5.44 | 5.52 | 5.35 | 5.49 | 64316 | 350022 | 0.08 | 1.48% |
| 2009-08-21 | 5.26 | 5.41 | 5.21 | 5.41 | 70070 | 373620 | 0.14 | 2.66% |
| 2009-08-20 | 5.09 | 5.29 | 5.09 | 5.27 | 56772 | 295428 | 0.19 | 3.74% |
| 2009-08-19 | 5.41 | 5.48 | 5.07 | 5.08 | 64226 | 338695 | -0.36 | -6.62% |
| 2009-08-18 | 5.23 | 5.48 | 5.22 | 5.44 | 55069 | 295196 | 0.17 | 3.23% |
| N 2009-08-17 | 5.60 | 5.63 | 5.27 | 5.27 | 68434 | 374888 | -0.38 | -6.73% |
| N 2009-08-14 | 6.04 | 6.04 | 5.65 | 5.65 | 86842 | 504102 | -0.35 | -5.83% |
| 2009-08-13 | 6.06 | 6.10 | 5.87 | 6.00 | 82706 | 493652 | -0.03 | -0.50% |
| 2009-08-12 | 6.41 | 6.42 | 5.97 | 6.03 | 112594 | 694980 | -0.41 | -6.37% |
| N 2009-08-11 | 6.48 | 6.50 | 6.35 | 6.44 | 55390 | 355804 | -0.03 | -0.46% |
| N 2009-08-10 | 6.43 | 6.52 | 6.31 | 6.47 | 95265 | 611086 | 0.07 | 1.09% |
| N 2009-08-07 | 6.70 | 6.80 | 6.37 | 6.40 | 109875 | 724478 | -0.35 | -5.18% |
| 2009-08-06 | 7.00 | 7.00 | 6.70 | 6.75 | 112501 | 765397 | -0.33 | -4.66% |
| 2009-08-05 | 7.00 | 7.25 | 6.91 | 7.08 | 280003 | 1984577 | 0.18 | 2.61% |
| N 2009-08-04 | 6.75 | 7.24 | 6.68 | 6.90 | 255887 | 1787875 | 0.18 | 2.68% |
| N 2009-08-03 | 6.47 | 6.78 | 6.32 | 6.72 | 185933 | 1232093 | 0.38 | 5.99% |
| N 2009-07-31 | 6.22 | 6.38 | 6.14 | 6.34 | 83401 | 522993 | 0.12 | 1.93% |
| N 2009-07-30 | 6.09 | 6.28 | 5.86 | 6.22 | 108390 | 659144 | 0.15 | 2.47% |
| 2009-07-29 | 6.59 | 6.74 | 5.98 | 6.07 | 136906 | 878257 | -0.53 | -8.03% |
| 2009-07-28 | 6.44 | 6.61 | 6.37 | 6.60 | 113575 | 737127 | 0.16 | 2.48% |
| 2009-07-27 | 6.41 | 6.47 | 6.33 | 6.44 | 89982 | 576407 | 0.04 | 0.62% |
| 2009-07-24 | 6.56 | 6.66 | 6.28 | 6.40 | 128864 | 830955 | -0.15 | -2.29% |
| 2009-07-23 | 6.55 | 6.69 | 6.49 | 6.55 | 84294 | 554471 | 0.02 | 0.31% |
| 2009-07-22 | 6.44 | 6.67 | 6.41 | 6.53 | 104670 | 684260 | 0.09 | 1.40% |
| 2009-07-21 | 6.79 | 6.90 | 6.35 | 6.44 | 140489 | 939190 | -0.35 | -5.16% |
| 2009-07-20 | 6.57 | 6.80 | 6.50 | 6.79 | 126021 | 844370 | 0.27 | 4.14% |
| N 2009-07-17 | 6.48 | 6.59 | 6.40 | 6.52 | 91787 | 595765 | 0.04 | 0.62% |
| 2009-07-16 | 6.40 | 6.65 | 6.33 | 6.48 | 121774 | 787277 | 0.08 | 1.25% |
| 2009-07-15 | 6.44 | 6.49 | 6.36 | 6.40 | 92481 | 591579 | -0.02 | -0.31% |
| 2009-07-14 | 6.30 | 6.46 | 6.29 | 6.42 | 81973 | 524030 | 0.13 | 2.07% |
| 2009-07-13 | 6.40 | 6.48 | 6.27 | 6.29 | 106581 | 678927 | -0.14 | -2.18% |
| N 2009-07-10 | 6.53 | 6.76 | 6.40 | 6.43 | 171928 | 1127599 | 0.01 | 0.16% |
| 2009-07-08 | 6.32 | 6.50 | 6.26 | 6.42 | 97442 | 623174 | 0.04 | 0.63% |
| 2009-07-07 | 6.32 | 6.54 | 6.19 | 6.38 | 168186 | 1069363 | 0.11 | 1.75% |
| 2009-07-06 | 6.25 | 6.37 | 6.15 | 6.27 | 130080 | 813207 | 0.10 | 1.62% |
| 2009-07-03 | 6.01 | 6.22 | 5.94 | 6.17 | 141202 | 855480 | 0.12 | 1.98% |
| 2009-07-02 | 6.10 | 6.24 | 5.92 | 6.05 | 158700 | 964545 | 0.01 | 0.17% |
| 2009-07-01 | 5.78 | 6.09 | 5.77 | 6.04 | 182482 | 1090810 | 0.28 | 4.86% |
| 2009-06-30 | 5.71 | 5.88 | 5.69 | 5.76 | 158722 | 920062 | 0.05 | 0.88% |
| 2009-06-29 | 5.68 | 5.73 | 5.64 | 5.71 | 67387 | 383584 | 0.02 | 0.35% |
| 2009-06-26 | 5.62 | 5.74 | 5.57 | 5.69 | 83156 | 470618 | 0.08 | 1.43% |
| 2009-06-25 | 5.67 | 5.67 | 5.57 | 5.61 | 60157 | 338109 | -0.06 | -1.06% |
| 2009-06-24 | 5.63 | 5.67 | 5.49 | 5.67 | 110587 | 617333 | 0.04 | 0.71% |
| 2009-06-23 | 5.60 | 5.75 | 5.53 | 5.63 | 80072 | 450115 | -0.03 | -0.53% |
| 2009-06-22 | 5.77 | 5.80 | 5.61 | 5.66 | 85921 | 491710 | -0.05 | -0.88% |
| 2009-06-19 | 5.62 | 5.75 | 5.60 | 5.71 | 101128 | 574200 | 0.12 | 2.15% |
| 2009-06-18 | 5.60 | 5.64 | 5.56 | 5.59 | 63057 | 352509 | -0.02 | -0.36% |
| N 2009-06-17 | 5.55 | 5.64 | 5.50 | 5.61 | 66252 | 370118 | 0.06 | 1.08% |
| N 2009-06-16 | 5.56 | 5.59 | 5.50 | 5.55 | 59792 | 331732 | -0.06 | -1.07% |
| 2009-06-15 | 5.54 | 5.62 | 5.48 | 5.61 | 69145 | 384491 | 0.08 | 1.45% |
| 2009-06-12 | 5.68 | 5.78 | 5.52 | 5.53 | 99420 | 560140 | -0.15 | -2.64% |
| 2009-06-11 | 5.76 | 5.80 | 5.64 | 5.68 | 102563 | 587735 | -0.08 | -1.39% |
| N 2009-06-10 | 5.77 | 5.85 | 5.70 | 5.76 | 99541 | 573744 | -0.01 | -0.17% |
| 2009-06-09 | 5.65 | 5.83 | 5.50 | 5.77 | 108639 | 614917 | 0.10 | 1.76% |
| 2009-06-08 | 5.52 | 5.68 | 5.48 | 5.67 | 114588 | 640529 | 0.17 | 3.09% |
| 2009-06-05 | 5.50 | 5.62 | 5.44 | 5.50 | 96199 | 532630 | 0.01 | 0.18% |
| 2009-06-04 | 5.63 | 5.64 | 5.43 | 5.49 | 119505 | 657515 | -0.15 | -2.66% |
| 2009-06-03 | 5.61 | 5.73 | 5.59 | 5.64 | 109514 | 620494 | -0.01 | -0.18% |
| 2009-06-02 | 5.54 | 5.66 | 5.51 | 5.65 | 92301 | 516192 | 0.11 | 1.99% |
| 2009-06-01 | 5.52 | 5.68 | 5.44 | 5.54 | 93125 | 517739 | 0.10 | 1.84% |
| 2009-05-27 | 5.51 | 5.58 | 5.41 | 5.44 | 77793 | 425053 | -0.08 | -1.45% |
