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 | 5.64 | 5.90 | 5.46 | 5.89 | 989724 | 5645671 | 0.19 | 3.33% |
| 2009-11-24 | 5.65 | 6.04 | 5.60 | 5.70 | 1481377 | 8626962 | 0.08 | 1.42% |
| 2009-11-23 | 5.59 | 5.65 | 5.53 | 5.62 | 600127 | 3352637 | 0.05 | 0.90% |
| 2009-11-20 | 5.53 | 5.62 | 5.44 | 5.57 | 557195 | 3100716 | 0.04 | 0.72% |
| 2009-11-19 | 5.44 | 5.54 | 5.40 | 5.53 | 463719 | 2533876 | 0.11 | 2.03% |
| 2009-11-18 | 5.45 | 5.48 | 5.36 | 5.42 | 373412 | 2019527 | -0.02 | -0.37% |
| 2009-11-17 | 5.49 | 5.54 | 5.41 | 5.44 | 528184 | 2882166 | 0.01 | 0.18% |
| 2009-11-16 | 5.23 | 5.45 | 5.22 | 5.43 | 877365 | 4689943 | 0.23 | 4.42% |
| 2009-11-13 | 5.19 | 5.22 | 5.09 | 5.20 | 414083 | 2133524 | -0.02 | -0.38% |
| 2009-11-12 | 5.19 | 5.27 | 5.15 | 5.22 | 451373 | 2352104 | 0.07 | 1.36% |
| 2009-11-11 | 5.22 | 5.29 | 5.10 | 5.15 | 554857 | 2884247 | -0.06 | -1.15% |
| 2009-11-10 | 5.27 | 5.31 | 5.19 | 5.21 | 637152 | 3345725 | -0.02 | -0.38% |
| 2009-11-09 | 5.17 | 5.27 | 5.14 | 5.23 | 493697 | 2574782 | 0.08 | 1.55% |
| 2009-11-06 | 5.15 | 5.25 | 5.13 | 5.15 | 554818 | 2873853 | 0.04 | 0.78% |
| 2009-11-05 | 5.07 | 5.13 | 5.00 | 5.11 | 348962 | 1769444 | 0.03 | 0.59% |
| 2009-11-04 | 5.00 | 5.12 | 4.96 | 5.08 | 356880 | 1803266 | 0.08 | 1.60% |
| 2009-11-03 | 4.92 | 5.05 | 4.88 | 5.00 | 384612 | 1919474 | 0.10 | 2.04% |
| 2009-11-02 | 4.70 | 4.91 | 4.66 | 4.90 | 273173 | 1310487 | 0.09 | 1.87% |
| 2009-10-30 | 4.88 | 4.90 | 4.80 | 4.81 | 228792 | 1106888 | 0.02 | 0.42% |
| 2009-10-29 | 4.85 | 4.86 | 4.78 | 4.79 | 205309 | 990066 | -0.15 | -3.04% |
| 2009-10-28 | 4.95 | 4.97 | 4.82 | 4.94 | 231513 | 1135579 | -0.03 | -0.60% |
| 2009-10-27 | 5.17 | 5.17 | 4.96 | 4.97 | 342050 | 1727792 | -0.24 | -4.61% |
| 2009-10-26 | 5.15 | 5.21 | 5.10 | 5.21 | 433087 | 2239213 | 0.07 | 1.36% |
| 2009-10-23 | 5.06 | 5.24 | 5.06 | 5.14 | 394059 | 2027312 | 0.07 | 1.38% |
| 2009-10-22 | 5.12 | 5.14 | 5.06 | 5.07 | 266959 | 1358183 | -0.08 | -1.55% |
| 2009-10-21 | 5.09 | 5.23 | 5.03 | 5.15 | 530362 | 2720239 | 0.06 | 1.18% |
| 2009-10-20 | 5.09 | 5.12 | 5.04 | 5.09 | 393532 | 1997369 | 0.00 | 0.00% |
| 2009-10-19 | 4.90 | 5.11 | 4.88 | 5.09 | 555046 | 2792788 | 0.15 | 3.04% |
| 2009-10-16 | 4.96 | 4.99 | 4.80 | 4.94 | 364093 | 1778643 | -0.02 | -0.40% |
| 2009-10-15 | 4.95 | 5.06 | 4.89 | 4.96 | 487446 | 2424850 | 0.06 | 1.22% |
| 2009-10-14 | 4.90 | 4.99 | 4.85 | 4.90 | 502598 | 2472175 | 0.00 | 0.00% |
| 2009-10-13 | 4.76 | 4.91 | 4.73 | 4.90 | 432386 | 2093652 | 0.11 | 2.30% |
| 2009-10-12 | 4.89 | 4.89 | 4.72 | 4.79 | 444584 | 2122227 | -0.10 | -2.04% |
| 2009-10-09 | 4.66 | 4.94 | 4.66 | 4.89 | 318713 | 1525414 | 0.28 | 6.07% |
| 2009-09-30 | 4.57 | 4.64 | 4.56 | 4.61 | 194541 | 894862 | 0.06 | 1.32% |
| 2009-09-29 | 4.68 | 4.72 | 4.45 | 4.55 | 314256 | 1430517 | -0.14 | -2.98% |
| 2009-09-28 | 4.90 | 4.94 | 4.65 | 4.69 | 301410 | 1442947 | -0.19 | -3.89% |
| 2009-09-25 | 4.92 | 4.95 | 4.83 | 4.88 | 259175 | 1269387 | -0.03 | -0.61% |
| 2009-09-24 | 4.95 | 5.00 | 4.71 | 4.91 | 371730 | 1811684 | -0.07 | -1.41% |
| 2009-09-23 | 5.14 | 5.18 | 4.93 | 4.98 | 487990 | 2441202 | -0.16 | -3.11% |
| N 2009-09-22 | 5.46 | 5.46 | 5.01 | 5.14 | 1101025 | 5712551 | -0.32 | -5.86% |
| N 2009-09-16 | 5.60 | 5.60 | 5.38 | 5.46 | 447969 | 2451355 | -0.16 | -2.85% |
| 2009-09-15 | 5.55 | 5.74 | 5.48 | 5.62 | 661568 | 3705941 | 0.07 | 1.26% |
| 2009-09-14 | 5.49 | 5.58 | 5.46 | 5.55 | 373935 | 2067079 | 0.06 | 1.09% |
| 2009-09-11 | 5.41 | 5.54 | 5.30 | 5.49 | 408465 | 2226565 | 0.04 | 0.73% |
| 2009-09-10 | 5.55 | 5.59 | 5.43 | 5.45 | 347446 | 1910224 | -0.10 | -1.80% |
| 2009-09-09 | 5.40 | 5.58 | 5.28 | 5.55 | 440691 | 2398907 | 0.16 | 2.97% |
| 2009-09-08 | 5.30 | 5.40 | 5.12 | 5.39 | 348967 | 1849182 | 0.06 | 1.13% |
| 2009-09-07 | 5.36 | 5.48 | 5.29 | 5.33 | 183954 | 990831 | 0.00 | 0.00% |
| 2009-09-04 | 5.35 | 5.43 | 5.24 | 5.33 | 295464 | 1573905 | -0.05 | -0.93% |
| 2009-09-03 | 4.97 | 5.47 | 4.96 | 5.38 | 456705 | 2405896 | 0.41 | 8.25% |
| 2009-09-02 | 4.90 | 5.00 | 4.85 | 4.97 | 151246 | 745734 | 0.07 | 1.43% |
| 2009-09-01 | 4.89 | 5.00 | 4.82 | 4.90 | 189866 | 933265 | 0.00 | 0.00% |
| 2009-08-31 | 5.30 | 5.30 | 4.85 | 4.90 | 325799 | 1623269 | -0.49 | -9.09% |
| 2009-08-28 | 5.65 | 5.70 | 5.30 | 5.39 | 316042 | 1711628 | -0.28 | -4.94% |
| 2009-08-27 | 5.67 | 5.83 | 5.58 | 5.67 | 238412 | 1357521 | -0.01 | -0.18% |
| 2009-08-26 | 5.49 | 5.79 | 5.39 | 5.68 | 193175 | 1088815 | 0.15 | 2.71% |
| 2009-08-25 | 5.71 | 5.73 | 5.30 | 5.53 | 289831 | 1587589 | -0.27 | -4.66% |
| 2009-08-24 | 5.79 | 5.87 | 5.60 | 5.80 | 240921 | 1387145 | 0.00 | 0.00% |
| 2009-08-21 | 5.65 | 5.91 | 5.55 | 5.80 | 382818 | 2205243 | 0.18 | 3.20% |
| 2009-08-20 | 5.40 | 5.67 | 5.36 | 5.62 | 341447 | 1894038 | 0.22 | 4.07% |
| 2009-08-19 | 5.88 | 5.88 | 5.33 | 5.40 | 373993 | 2094639 | -0.52 | -8.78% |
| 2009-08-18 | 5.70 | 6.09 | 5.65 | 5.92 | 427996 | 2511787 | 0.17 | 2.96% |
| 2009-08-17 | 6.28 | 6.28 | 5.74 | 5.75 | 270218 | 1624068 | -0.63 | -9.88% |
| N 2009-08-14 | 6.68 | 6.72 | 6.26 | 6.38 | 296377 | 1923644 | -0.31 | -4.63% |
| N 2009-08-13 | 6.60 | 6.77 | 6.38 | 6.69 | 258670 | 1701604 | 0.08 | 1.21% |
| N 2009-08-12 | 6.85 | 6.86 | 6.53 | 6.61 | 339947 | 2281860 | -0.24 | -3.50% |
| N 2009-08-11 | 6.86 | 6.87 | 6.71 | 6.85 | 395648 | 2695579 | 0.02 | 0.29% |
| 2009-08-10 | 6.83 | 6.90 | 6.64 | 6.83 | 442207 | 2994804 | 0.03 | 0.44% |
| 2009-08-07 | 7.13 | 7.19 | 6.73 | 6.80 | 460315 | 3210785 | -0.38 | -5.29% |
| 2009-08-06 | 7.40 | 7.42 | 7.05 | 7.18 | 313049 | 2251784 | -0.32 | -4.27% |
| 2009-08-05 | 7.71 | 7.73 | 7.39 | 7.50 | 400260 | 2993942 | -0.31 | -3.97% |
| 2009-08-04 | 7.85 | 8.03 | 7.75 | 7.81 | 626472 | 4941518 | -0.02 | -0.26% |
| 2009-08-03 | 7.45 | 7.85 | 7.42 | 7.83 | 722019 | 5581400 | 0.38 | 5.10% |
| 2009-07-31 | 7.33 | 7.55 | 7.12 | 7.45 | 621320 | 4550389 | 0.17 | 2.33% |
| 2009-07-30 | 7.10 | 7.42 | 7.05 | 7.28 | 465782 | 3378113 | 0.15 | 2.10% |
| 2009-07-29 | 7.52 | 7.70 | 6.83 | 7.13 | 976444 | 7145877 | -0.41 | -5.44% |
| 2009-07-28 | 7.13 | 7.55 | 7.09 | 7.54 | 747163 | 5533974 | 0.41 | 5.75% |
| 2009-07-27 | 6.80 | 7.14 | 6.80 | 7.13 | 556480 | 3935372 | 0.33 | 4.85% |
| 2009-07-24 | 6.82 | 6.90 | 6.52 | 6.80 | 558360 | 3737350 | -0.01 | -0.15% |
| 2009-07-23 | 7.01 | 7.03 | 6.75 | 6.81 | 481457 | 3291698 | -0.18 | -2.58% |
| 2009-07-22 | 6.98 | 7.10 | 6.94 | 6.99 | 357785 | 2506126 | -0.01 | -0.14% |
| 2009-07-21 | 7.10 | 7.25 | 6.96 | 7.00 | 548160 | 3893693 | -0.10 | -1.41% |
| 2009-07-20 | 6.80 | 7.21 | 6.80 | 7.10 | 522304 | 3694168 | 0.32 | 4.72% |
| N 2009-07-17 | 6.54 | 6.82 | 6.51 | 6.78 | 623940 | 4189222 | 0.24 | 3.67% |
| 2009-07-16 | 6.60 | 6.70 | 6.50 | 6.54 | 414130 | 2725944 | -0.06 | -0.91% |
| 2009-07-15 | 6.41 | 6.79 | 6.41 | 6.60 | 1193790 | 7897353 | 0.10 | 1.54% |
| 2009-07-14 | 6.11 | 6.52 | 6.05 | 6.50 | 902575 | 5683301 | 0.41 | 6.73% |
| 2009-07-13 | 6.11 | 6.23 | 6.01 | 6.09 | 482992 | 2952950 | -0.05 | -0.81% |
| 2009-07-10 | 6.20 | 6.29 | 6.12 | 6.14 | 622719 | 3853891 | -0.03 | -0.49% |
| 2009-07-09 | 5.94 | 6.32 | 5.92 | 6.17 | 1176408 | 7280822 | 0.23 | 3.87% |
| 2009-07-08 | 5.85 | 6.05 | 5.80 | 5.94 | 552768 | 3267956 | 0.04 | 0.68% |
| 2009-07-07 | 5.97 | 6.12 | 5.87 | 5.90 | 1176569 | 7044204 | -0.03 | -0.51% |
| 2009-07-06 | 5.55 | 6.06 | 5.51 | 5.93 | 1362100 | 7942853 | 0.38 | 6.85% |
| 2009-07-03 | 5.57 | 5.59 | 5.50 | 5.55 | 615916 | 3414738 | -0.07 | -1.25% |
| 2009-07-02 | 5.66 | 5.76 | 5.58 | 5.62 | 538185 | 3038342 | -0.03 | -0.53% |
| N 2009-07-01 | 5.55 | 5.71 | 5.50 | 5.65 | 613369 | 3452629 | 0.08 | 1.44% |
| N 2009-06-30 | 5.79 | 5.80 | 5.50 | 5.57 | 723558 | 4057408 | -0.20 | -3.47% |
| 2009-06-29 | 5.93 | 5.93 | 5.70 | 5.77 | 637979 | 3685585 | -0.04 | -0.69% |
| N 2009-06-25 | 5.84 | 5.90 | 5.68 | 5.81 | 801066 | 4634802 | -0.03 | -0.51% |
| 2009-06-24 | 5.57 | 6.00 | 5.57 | 5.84 | 1475769 | 8629985 | 0.27 | 4.85% |
| 2009-06-23 | 5.28 | 5.67 | 5.25 | 5.57 | 1137460 | 6257927 | 0.21 | 3.92% |
| N 2009-06-22 | 5.38 | 5.46 | 5.28 | 5.36 | 746489 | 4026153 | 0.07 | 1.32% |
| 2009-06-19 | 5.30 | 5.43 | 5.24 | 5.29 | 673125 | 3576693 | 0.07 | 1.34% |
| N 2009-06-18 | 5.20 | 5.26 | 5.14 | 5.22 | 339385 | 1767376 | 0.02 | 0.39% |
| N 2009-06-17 | 5.15 | 5.22 | 5.07 | 5.20 | 335565 | 1727712 | 0.02 | 0.39% |
| 2009-06-16 | 5.03 | 5.34 | 5.00 | 5.18 | 591290 | 3066997 | 0.15 | 2.98% |
| 2009-06-15 | 5.03 | 5.05 | 4.89 | 5.03 | 535401 | 2661263 | 0.02 | 0.40% |
| 2009-06-12 | 5.20 | 5.21 | 4.98 | 5.01 | 599016 | 3041386 | -0.21 | -4.02% |
| N 2009-06-11 | 5.35 | 5.39 | 5.21 | 5.22 | 395714 | 2094565 | -0.13 | -2.43% |
| 2009-06-10 | 5.32 | 5.41 | 5.25 | 5.35 | 734287 | 3907880 | 0.03 | 0.56% |
| 2009-06-09 | 5.33 | 5.38 | 5.21 | 5.32 | 695838 | 3685227 | -0.01 | -0.19% |
| 2009-06-08 | 5.32 | 5.42 | 5.23 | 5.33 | 435225 | 2313575 | 0.01 | 0.19% |
| 2009-06-05 | 5.39 | 5.52 | 5.29 | 5.32 | 859026 | 4648155 | -0.09 | -1.66% |
| N 2009-06-04 | 5.28 | 5.52 | 5.23 | 5.41 | 1481897 | 7995708 | 0.15 | 2.85% |
| N 2009-06-03 | 5.15 | 5.28 | 5.05 | 5.26 | 830073 | 4273578 | 0.08 | 1.54% |
| 2009-06-02 | 5.27 | 5.35 | 5.10 | 5.18 | 961009 | 5017441 | 0.00 | 0.00% |
| 2009-06-01 | 5.05 | 5.20 | 4.99 | 5.18 | 783095 | 4006080 | 0.14 | 2.78% |
| N 2009-05-27 | 4.97 | 5.08 | 4.82 | 5.04 | 770062 | 3833236 | 0.13 | 2.65% |
| 2009-05-26 | 5.04 | 5.08 | 4.82 | 4.91 | 641295 | 3151516 | -0.12 | -2.39% |
| 2009-05-25 | 5.05 | 5.10 | 4.90 | 5.03 | 612651 | 3066121 | -0.14 | -2.71% |
