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 | 6.78 | 6.89 | 6.57 | 6.61 | 59464 | 398552 | -0.25 | -3.64% |
| 2009-11-26 | 7.16 | 7.26 | 6.75 | 6.86 | 89872 | 633869 | -0.25 | -3.52% |
| 2009-11-25 | 6.70 | 7.14 | 6.67 | 7.11 | 60836 | 421400 | 0.32 | 4.71% |
| 2009-11-24 | 7.35 | 7.44 | 6.69 | 6.79 | 102424 | 729284 | -0.51 | -6.99% |
| 2009-11-23 | 7.20 | 7.33 | 7.15 | 7.30 | 66731 | 482676 | 0.12 | 1.67% |
| 2009-11-20 | 7.13 | 7.33 | 7.05 | 7.18 | 78876 | 568757 | 0.02 | 0.28% |
| 2009-11-19 | 7.00 | 7.23 | 6.96 | 7.16 | 86546 | 613830 | 0.20 | 2.87% |
| 2009-11-18 | 6.94 | 7.04 | 6.85 | 6.96 | 45393 | 315312 | 0.01 | 0.14% |
| 2009-11-17 | 6.93 | 7.03 | 6.87 | 6.95 | 49304 | 343225 | -0.01 | -0.14% |
| 2009-11-16 | 6.74 | 6.98 | 6.74 | 6.96 | 90696 | 623461 | 0.23 | 3.42% |
| 2009-11-13 | 6.72 | 6.76 | 6.58 | 6.73 | 52418 | 349983 | 0.03 | 0.45% |
| 2009-11-12 | 6.59 | 6.74 | 6.57 | 6.70 | 61821 | 413054 | 0.12 | 1.82% |
| 2009-11-11 | 6.62 | 6.67 | 6.47 | 6.58 | 36985 | 242396 | -0.01 | -0.15% |
| 2009-11-10 | 6.63 | 6.71 | 6.58 | 6.59 | 55029 | 366593 | 0.01 | 0.15% |
| 2009-11-09 | 6.48 | 6.62 | 6.48 | 6.58 | 45597 | 298311 | 0.00 | 0.00% |
| 2009-11-06 | 6.59 | 6.75 | 6.52 | 6.58 | 77614 | 515349 | 0.04 | 0.61% |
| 2009-11-05 | 6.51 | 6.57 | 6.42 | 6.54 | 48842 | 316982 | 0.06 | 0.93% |
| 2009-11-04 | 6.49 | 6.65 | 6.41 | 6.48 | 67904 | 442771 | 0.05 | 0.78% |
| 2009-11-03 | 6.35 | 6.53 | 6.31 | 6.43 | 68833 | 443282 | 0.08 | 1.26% |
| 2009-11-02 | 6.12 | 6.39 | 6.12 | 6.35 | 70223 | 441480 | 0.09 | 1.44% |
| 2009-10-30 | 6.25 | 6.45 | 6.20 | 6.26 | 103883 | 659908 | 0.09 | 1.46% |
| 2009-10-29 | 5.99 | 6.25 | 5.95 | 6.17 | 49798 | 305887 | 0.06 | 0.98% |
| 2009-10-28 | 6.12 | 6.13 | 5.93 | 6.11 | 27288 | 164802 | 0.03 | 0.49% |
| 2009-10-27 | 6.25 | 6.25 | 6.05 | 6.08 | 38582 | 236794 | -0.19 | -3.03% |
| 2009-10-26 | 6.20 | 6.28 | 6.17 | 6.27 | 40778 | 253997 | 0.08 | 1.29% |
| 2009-10-23 | 6.18 | 6.24 | 6.15 | 6.19 | 43587 | 270125 | 0.00 | 0.00% |
| 2009-10-22 | 6.06 | 6.27 | 6.04 | 6.19 | 45315 | 279657 | 0.11 | 1.81% |
| 2009-10-21 | 6.09 | 6.18 | 6.03 | 6.08 | 38866 | 237704 | -0.02 | -0.33% |
| 2009-10-20 | 6.11 | 6.12 | 6.04 | 6.10 | 38614 | 234689 | 0.01 | 0.16% |
| 2009-10-19 | 5.99 | 6.11 | 5.94 | 6.09 | 45306 | 274178 | 0.05 | 0.83% |
| 2009-10-16 | 5.96 | 6.09 | 5.77 | 6.04 | 34142 | 201870 | 0.09 | 1.51% |
| 2009-10-15 | 6.05 | 6.14 | 5.83 | 5.95 | 44703 | 265901 | 0.03 | 0.51% |
| 2009-10-14 | 5.73 | 5.98 | 5.70 | 5.92 | 41519 | 242813 | 0.18 | 3.14% |
| 2009-10-13 | 5.60 | 5.74 | 5.60 | 5.74 | 19300 | 109536 | 0.09 | 1.59% |
| 2009-10-12 | 5.60 | 5.69 | 5.55 | 5.65 | 16967 | 95768 | 0.05 | 0.89% |
| 2009-10-09 | 5.45 | 5.62 | 5.39 | 5.60 | 17609 | 97347 | 0.23 | 4.28% |
| 2009-09-30 | 5.36 | 5.48 | 5.31 | 5.37 | 10113 | 54665 | 0.04 | 0.75% |
| 2009-09-29 | 5.47 | 5.54 | 5.21 | 5.33 | 13462 | 72120 | -0.15 | -2.74% |
| 2009-09-28 | 5.82 | 5.82 | 5.45 | 5.48 | 14329 | 81152 | -0.27 | -4.70% |
| 2009-09-25 | 5.70 | 5.82 | 5.62 | 5.75 | 13546 | 77660 | 0.05 | 0.88% |
| 2009-09-24 | 5.69 | 5.79 | 5.57 | 5.70 | 17734 | 100673 | 0.01 | 0.18% |
| 2009-09-23 | 5.82 | 5.86 | 5.65 | 5.69 | 18634 | 107289 | -0.11 | -1.90% |
| 2009-09-22 | 5.99 | 6.06 | 5.80 | 5.80 | 23978 | 142459 | -0.19 | -3.17% |
| 2009-09-21 | 5.81 | 6.01 | 5.72 | 5.99 | 26808 | 157080 | 0.17 | 2.92% |
| 2009-09-18 | 6.11 | 6.25 | 5.80 | 5.82 | 51226 | 309947 | -0.27 | -4.43% |
| 2009-09-17 | 5.94 | 6.14 | 5.94 | 6.09 | 51124 | 310858 | 0.14 | 2.35% |
| 2009-09-16 | 5.90 | 6.00 | 5.80 | 5.95 | 40370 | 239040 | 0.03 | 0.51% |
| 2009-09-15 | 5.92 | 5.96 | 5.83 | 5.92 | 35784 | 211443 | 0.02 | 0.34% |
| 2009-09-14 | 5.81 | 5.93 | 5.80 | 5.90 | 37477 | 220631 | 0.05 | 0.85% |
| 2009-09-11 | 5.76 | 5.90 | 5.68 | 5.85 | 45134 | 263121 | 0.11 | 1.92% |
| 2009-09-10 | 5.77 | 5.90 | 5.71 | 5.74 | 43446 | 252844 | -0.07 | -1.21% |
| 2009-09-09 | 5.69 | 5.86 | 5.61 | 5.81 | 42955 | 246879 | 0.10 | 1.75% |
| 2009-09-08 | 5.60 | 5.74 | 5.47 | 5.71 | 37825 | 213420 | 0.07 | 1.24% |
| 2009-09-07 | 5.64 | 5.75 | 5.60 | 5.64 | 33419 | 189675 | 0.02 | 0.36% |
| 2009-09-04 | 5.61 | 5.68 | 5.51 | 5.62 | 32810 | 183896 | -0.02 | -0.35% |
| 2009-09-03 | 5.35 | 5.70 | 5.33 | 5.64 | 36211 | 201274 | 0.19 | 3.49% |
| 2009-09-02 | 5.36 | 5.55 | 5.17 | 5.45 | 36651 | 195168 | 0.14 | 2.64% |
| 2009-09-01 | 5.16 | 5.44 | 5.16 | 5.31 | 32196 | 172069 | 0.06 | 1.14% |
| 2009-08-31 | 5.66 | 5.66 | 5.21 | 5.25 | 36926 | 200426 | -0.46 | -8.06% |
| 2009-08-28 | 6.02 | 6.08 | 5.70 | 5.71 | 61693 | 357999 | -0.40 | -6.55% |
| N 2009-08-27 | 6.06 | 6.31 | 6.00 | 6.11 | 80632 | 493850 | -0.18 | -2.86% |
| N 2009-08-26 | 6.26 | 6.54 | 6.18 | 6.29 | 198548 | 1257312 | 0.28 | 4.66% |
| 2009-08-25 | 5.61 | 6.01 | 5.61 | 6.01 | 60962 | 364084 | 0.55 | 10.07% |
| 2009-08-24 | 5.33 | 5.47 | 5.27 | 5.46 | 18498 | 99667 | 0.13 | 2.44% |
| 2009-08-21 | 5.21 | 5.35 | 5.18 | 5.33 | 15841 | 83482 | 0.11 | 2.11% |
| 2009-08-20 | 5.09 | 5.23 | 5.03 | 5.22 | 16243 | 83641 | 0.17 | 3.37% |
| 2009-08-19 | 5.34 | 5.40 | 5.01 | 5.05 | 17242 | 89810 | -0.31 | -5.78% |
| 2009-08-18 | 5.24 | 5.39 | 5.17 | 5.36 | 12195 | 64446 | 0.12 | 2.29% |
| 2009-08-17 | 5.66 | 5.75 | 5.20 | 5.24 | 25061 | 136743 | -0.44 | -7.75% |
| 2009-08-14 | 6.16 | 6.16 | 5.68 | 5.68 | 24855 | 145230 | -0.41 | -6.73% |
| 2009-08-13 | 6.08 | 6.15 | 5.92 | 6.09 | 16371 | 99033 | 0.02 | 0.33% |
| 2009-08-12 | 6.42 | 6.45 | 6.03 | 6.07 | 31322 | 195550 | -0.33 | -5.16% |
| 2009-08-11 | 6.33 | 6.43 | 6.33 | 6.40 | 23456 | 149702 | 0.07 | 1.11% |
| 2009-08-10 | 6.23 | 6.37 | 6.22 | 6.33 | 18853 | 118701 | 0.10 | 1.60% |
| N 2009-08-07 | 6.35 | 6.46 | 6.20 | 6.23 | 32035 | 203478 | -0.15 | -2.35% |
| 2009-08-06 | 6.50 | 6.52 | 6.27 | 6.38 | 31575 | 201345 | -0.11 | -1.70% |
| 2009-08-05 | 6.39 | 6.53 | 6.35 | 6.49 | 49044 | 316840 | 0.10 | 1.56% |
| 2009-08-04 | 6.39 | 6.41 | 6.23 | 6.39 | 33069 | 209052 | 0.01 | 0.16% |
| 2009-08-03 | 6.27 | 6.38 | 6.21 | 6.38 | 34913 | 220237 | 0.11 | 1.75% |
| N 2009-07-31 | 6.12 | 6.29 | 6.10 | 6.27 | 28235 | 175012 | 0.18 | 2.96% |
| 2009-07-30 | 6.20 | 6.27 | 5.90 | 6.09 | 37539 | 228264 | -0.01 | -0.16% |
| 2009-07-29 | 6.66 | 6.67 | 6.01 | 6.10 | 55871 | 355572 | -0.58 | -8.68% |
| 2009-07-28 | 6.64 | 6.71 | 6.56 | 6.68 | 38410 | 254703 | -0.02 | -0.30% |
| 2009-07-27 | 6.57 | 6.75 | 6.56 | 6.70 | 62834 | 418837 | 0.13 | 1.98% |
| 2009-07-24 | 6.50 | 6.63 | 6.43 | 6.57 | 35451 | 231695 | 0.07 | 1.08% |
| 2009-07-23 | 6.46 | 6.53 | 6.43 | 6.50 | 22588 | 146350 | 0.03 | 0.46% |
| 2009-07-22 | 6.42 | 6.53 | 6.41 | 6.47 | 27703 | 179091 | 0.05 | 0.78% |
| 2009-07-21 | 6.68 | 6.72 | 6.38 | 6.42 | 47271 | 308916 | -0.25 | -3.75% |
| 2009-07-20 | 6.52 | 6.72 | 6.52 | 6.67 | 51438 | 341301 | 0.15 | 2.30% |
| 2009-07-17 | 6.56 | 6.60 | 6.49 | 6.52 | 36202 | 236671 | -0.06 | -0.91% |
| 2009-07-16 | 6.68 | 6.70 | 6.58 | 6.58 | 41703 | 276085 | -0.08 | -1.20% |
| 2009-07-15 | 6.69 | 6.70 | 6.58 | 6.66 | 52997 | 351717 | 0.00 | 0.00% |
| 2009-07-14 | 6.60 | 6.72 | 6.58 | 6.66 | 54184 | 360949 | 0.06 | 0.91% |
| 2009-07-13 | 6.55 | 6.66 | 6.50 | 6.60 | 43253 | 284768 | -0.03 | -0.45% |
| 2009-07-10 | 6.57 | 6.68 | 6.50 | 6.63 | 63115 | 415751 | 0.08 | 1.22% |
| 2009-07-09 | 6.50 | 6.58 | 6.46 | 6.55 | 51855 | 338370 | 0.02 | 0.31% |
| 2009-07-08 | 6.52 | 6.58 | 6.41 | 6.53 | 64164 | 415307 | -0.08 | -1.21% |
| N 2009-07-07 | 6.75 | 6.88 | 6.56 | 6.61 | 126971 | 844627 | -0.34 | -4.89% |
| 2009-07-06 | 6.55 | 6.95 | 6.50 | 6.95 | 270438 | 1814035 | 0.66 | 10.49% |
| 2009-07-03 | 6.01 | 6.36 | 6.01 | 6.29 | 70617 | 436222 | 0.25 | 4.14% |
| 2009-07-02 | 6.08 | 6.09 | 5.99 | 6.04 | 33510 | 202049 | -0.01 | -0.17% |
| 2009-07-01 | 6.02 | 6.11 | 6.02 | 6.05 | 22566 | 136767 | 0.02 | 0.33% |
| 2009-06-30 | 6.22 | 6.23 | 6.02 | 6.03 | 32274 | 196547 | -0.19 | -3.06% |
| 2009-06-29 | 6.20 | 6.25 | 6.11 | 6.22 | 42334 | 261975 | 0.03 | 0.48% |
| 2009-06-26 | 6.08 | 6.24 | 6.07 | 6.19 | 48187 | 296791 | 0.07 | 1.14% |
| 2009-06-25 | 6.16 | 6.20 | 6.03 | 6.12 | 28731 | 175225 | -0.03 | -0.49% |
| 2009-06-24 | 5.99 | 6.19 | 5.95 | 6.15 | 49338 | 299419 | 0.16 | 2.67% |
| 2009-06-23 | 6.10 | 6.10 | 5.95 | 5.99 | 23798 | 143219 | -0.20 | -3.23% |
| 2009-06-22 | 6.18 | 6.26 | 6.13 | 6.19 | 37172 | 230041 | 0.04 | 0.65% |
| 2009-06-19 | 6.06 | 6.16 | 6.06 | 6.15 | 31878 | 194959 | 0.09 | 1.49% |
| 2009-06-18 | 6.10 | 6.14 | 6.00 | 6.06 | 24360 | 147639 | -0.01 | -0.17% |
| N 2009-06-17 | 5.98 | 6.10 | 5.93 | 6.07 | 18841 | 113754 | 0.13 | 2.19% |
| 2009-06-16 | 5.92 | 5.97 | 5.90 | 5.94 | 12164 | 72152 | -0.02 | -0.34% |
| 2009-06-15 | 5.88 | 5.98 | 5.86 | 5.96 | 17653 | 104539 | 0.07 | 1.19% |
| 2009-06-12 | 6.13 | 6.19 | 5.86 | 5.89 | 32240 | 193614 | -0.24 | -3.92% |
| 2009-06-11 | 6.21 | 6.26 | 6.11 | 6.13 | 41163 | 254786 | -0.18 | -2.85% |
| N 2009-06-10 | 6.10 | 6.37 | 6.06 | 6.31 | 86079 | 536361 | 0.23 | 3.78% |
| 2009-06-08 | 6.03 | 6.16 | 6.02 | 6.08 | 34002 | 207310 | 0.00 | 0.00% |
| 2009-06-05 | 5.93 | 6.08 | 5.80 | 6.08 | 37772 | 225651 | 0.16 | 2.70% |
| 2009-06-04 | 6.09 | 6.13 | 5.92 | 5.92 | 39390 | 236856 | -0.17 | -2.79% |
| 2009-06-03 | 6.07 | 6.13 | 6.04 | 6.09 | 24376 | 148040 | 0.03 | 0.49% |
| 2009-06-02 | 6.09 | 6.13 | 6.03 | 6.06 | 31661 | 192200 | -0.02 | -0.33% |
| 2009-06-01 | 6.17 | 6.21 | 6.07 | 6.08 | 55684 | 341116 | 0.00 | 0.00% |
