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 | 6.42 | 6.70 | 6.35 | 6.40 | 30911 | 200701 | -0.16 | -2.44% |
| 2009-11-26 | 6.87 | 6.92 | 6.51 | 6.56 | 37382 | 250430 | -0.29 | -4.23% |
| 2009-11-25 | 6.45 | 6.85 | 6.42 | 6.85 | 43112 | 287767 | 0.37 | 5.71% |
| 2009-11-24 | 7.03 | 7.08 | 6.31 | 6.48 | 57594 | 384335 | -0.51 | -7.30% |
| 2009-11-23 | 7.11 | 7.18 | 6.93 | 6.99 | 34247 | 240235 | -0.18 | -2.51% |
| 2009-11-20 | 7.28 | 7.28 | 7.13 | 7.17 | 20645 | 148469 | -0.07 | -0.97% |
| 2009-11-19 | 7.23 | 7.35 | 7.10 | 7.24 | 28227 | 203770 | 0.02 | 0.28% |
| 2009-11-18 | 7.08 | 7.34 | 7.07 | 7.22 | 38078 | 275065 | 0.15 | 2.12% |
| 2009-11-17 | 6.90 | 7.10 | 6.86 | 7.07 | 44210 | 308883 | 0.27 | 3.97% |
| 2009-11-16 | 7.01 | 7.45 | 6.80 | 6.80 | 93534 | 665186 | -0.01 | -0.15% |
| 2009-11-13 | 6.23 | 6.81 | 6.19 | 6.81 | 97752 | 653838 | 0.62 | 10.02% |
| 2009-11-12 | 6.01 | 6.30 | 5.97 | 6.19 | 49882 | 307698 | 0.19 | 3.17% |
| 2009-11-11 | 6.03 | 6.03 | 5.93 | 6.00 | 14617 | 87108 | -0.01 | -0.17% |
| 2009-11-10 | 5.94 | 6.05 | 5.94 | 6.01 | 18632 | 111910 | 0.04 | 0.67% |
| 2009-11-09 | 6.00 | 6.00 | 5.91 | 5.97 | 18799 | 111726 | -0.01 | -0.17% |
| 2009-11-06 | 5.97 | 6.01 | 5.95 | 5.98 | 20915 | 125038 | 0.00 | 0.00% |
| 2009-11-05 | 6.01 | 6.04 | 5.93 | 5.98 | 21534 | 128625 | -0.03 | -0.50% |
| 2009-11-04 | 6.05 | 6.07 | 5.97 | 6.01 | 17912 | 107673 | -0.01 | -0.17% |
| 2009-11-03 | 5.95 | 6.08 | 5.93 | 6.02 | 29932 | 180023 | 0.08 | 1.35% |
| 2009-11-02 | 5.70 | 5.96 | 5.65 | 5.94 | 37089 | 217593 | 0.08 | 1.36% |
| 2009-10-30 | 6.25 | 6.26 | 5.82 | 5.86 | 106691 | 640310 | -0.45 | -7.13% |
| 2009-10-29 | 6.24 | 6.31 | 6.17 | 6.31 | 15562 | 97561 | 0.00 | 0.00% |
| 2009-10-28 | 6.16 | 6.31 | 6.14 | 6.31 | 18001 | 112066 | 0.15 | 2.44% |
| 2009-10-27 | 6.30 | 6.30 | 6.15 | 6.16 | 17310 | 107263 | -0.14 | -2.22% |
| 2009-10-26 | 6.23 | 6.33 | 6.21 | 6.30 | 15617 | 98027 | 0.07 | 1.12% |
| 2009-10-23 | 6.11 | 6.25 | 6.09 | 6.23 | 30067 | 186404 | 0.14 | 2.30% |
| 2009-10-22 | 6.08 | 6.13 | 6.00 | 6.09 | 16694 | 101046 | 0.00 | 0.00% |
| 2009-10-21 | 6.13 | 6.15 | 6.07 | 6.09 | 12797 | 78214 | -0.05 | -0.81% |
| 2009-10-20 | 6.15 | 6.16 | 6.09 | 6.14 | 13400 | 82033 | 0.02 | 0.33% |
| 2009-10-19 | 6.00 | 6.14 | 6.00 | 6.12 | 15626 | 95263 | 0.12 | 2.00% |
| 2009-10-16 | 6.15 | 6.15 | 5.95 | 6.00 | 18437 | 111029 | -0.10 | -1.64% |
| 2009-10-15 | 6.15 | 6.19 | 6.06 | 6.10 | 10650 | 65156 | 0.02 | 0.33% |
| 2009-10-14 | 6.04 | 6.20 | 6.00 | 6.08 | 33880 | 207880 | 0.07 | 1.17% |
| 2009-10-13 | 5.92 | 6.01 | 5.92 | 6.01 | 18821 | 112622 | 0.09 | 1.52% |
| 2009-08-26 | 5.66 | 6.10 | 5.64 | 5.90 | 49757 | 293495 | 1.11 | 23.17% |
| 2009-07-14 | 4.70 | 4.89 | 4.70 | 4.79 | 21612 | 103406 | 1.32 | 38.04% |
| 2009-06-25 | 3.52 | 3.54 | 3.46 | 3.47 | 8046 | 28112 | 0.06 | 1.76% |
| 2009-06-23 | 3.43 | 3.46 | 3.36 | 3.41 | 12759 | 43438 | -0.06 | -1.73% |
| 2009-06-18 | 3.42 | 3.48 | 3.42 | 3.47 | 12969 | 44806 | 0.07 | 2.06% |
| 2009-06-17 | 3.32 | 3.42 | 3.31 | 3.40 | 7079 | 23819 | 0.05 | 1.49% |
| 2009-06-16 | 3.30 | 3.37 | 3.30 | 3.35 | 4261 | 14211 | -0.02 | -0.59% |
| 2009-06-15 | 3.34 | 3.38 | 3.28 | 3.37 | 9515 | 31671 | 0.08 | 2.43% |
| 2009-06-12 | 3.45 | 3.47 | 3.29 | 3.29 | 19558 | 65773 | -0.15 | -4.36% |
| 2009-06-11 | 3.53 | 3.54 | 3.44 | 3.44 | 16002 | 55827 | -0.08 | -2.27% |
| 2009-06-10 | 3.54 | 3.54 | 3.48 | 3.52 | 12097 | 42321 | -0.02 | -0.56% |
| 2009-06-09 | 3.50 | 3.56 | 3.36 | 3.54 | 29423 | 101752 | 0.05 | 1.43% |
| 2009-06-08 | 3.56 | 3.61 | 3.47 | 3.49 | 30878 | 108847 | 0.03 | 0.87% |
| 2009-06-05 | 3.32 | 3.56 | 3.27 | 3.46 | 41725 | 142993 | 0.18 | 5.49% |
| 2009-06-04 | 3.26 | 3.33 | 3.22 | 3.28 | 21795 | 71441 | 0.02 | 0.61% |
| 2009-06-03 | 3.18 | 3.26 | 3.18 | 3.26 | 20590 | 66301 | 0.06 | 1.88% |
| 2009-06-02 | 3.26 | 3.26 | 3.17 | 3.20 | 21382 | 68671 | -0.02 | -0.62% |
| 2009-06-01 | 3.15 | 3.23 | 3.14 | 3.22 | 20905 | 66759 | 0.09 | 2.88% |
