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 | 6.50 | 6.67 | 6.20 | 6.30 | 420556 | 2681857 | -0.34 | -5.12% |
| 2009-11-26 | 7.18 | 7.18 | 6.60 | 6.64 | 645524 | 4419709 | -0.55 | -7.65% |
| 2009-11-25 | 6.98 | 7.28 | 6.90 | 7.19 | 759516 | 5420605 | 0.15 | 2.13% |
| 2009-11-24 | 7.10 | 7.68 | 6.98 | 7.04 | 1236363 | 8984707 | 0.01 | 0.14% |
| 2009-11-23 | 6.38 | 7.03 | 6.36 | 7.03 | 904116 | 6084021 | 0.64 | 10.02% |
| 2009-11-20 | 6.25 | 6.45 | 6.21 | 6.39 | 479189 | 3031624 | 0.10 | 1.59% |
| 2009-11-19 | 6.21 | 6.31 | 6.15 | 6.29 | 296054 | 1845071 | 0.06 | 0.96% |
| 2009-11-18 | 6.34 | 6.35 | 6.21 | 6.23 | 275392 | 1724991 | -0.07 | -1.11% |
| 2009-11-17 | 6.39 | 6.43 | 6.20 | 6.30 | 278347 | 1750358 | -0.08 | -1.25% |
| 2009-11-16 | 6.32 | 6.48 | 6.31 | 6.38 | 378888 | 2422739 | 0.06 | 0.95% |
| 2009-11-13 | 6.31 | 6.38 | 6.11 | 6.32 | 325510 | 2038571 | -0.04 | -0.63% |
| 2009-11-12 | 6.40 | 6.51 | 6.23 | 6.36 | 413346 | 2620047 | 0.01 | 0.16% |
| 2009-11-11 | 6.49 | 6.55 | 6.28 | 6.35 | 380957 | 2443636 | -0.11 | -1.70% |
| 2009-11-10 | 6.34 | 6.57 | 6.28 | 6.46 | 616477 | 3964218 | 0.08 | 1.25% |
| 2009-11-09 | 6.20 | 6.40 | 6.15 | 6.38 | 576263 | 3632722 | 0.13 | 2.08% |
| 2009-11-06 | 6.24 | 6.33 | 6.12 | 6.25 | 579628 | 3610407 | -0.01 | -0.16% |
| 2009-11-05 | 6.08 | 6.40 | 5.97 | 6.26 | 820753 | 5085058 | 0.21 | 3.47% |
| 2009-11-04 | 6.08 | 6.17 | 5.90 | 6.05 | 631340 | 3819496 | -0.11 | -1.79% |
| 2009-11-03 | 6.19 | 6.46 | 6.04 | 6.16 | 1133738 | 7056243 | 0.02 | 0.33% |
| 2009-11-02 | 5.49 | 6.14 | 5.41 | 6.14 | 1088680 | 6414924 | 0.56 | 10.04% |
| 2009-10-30 | 5.36 | 5.80 | 5.35 | 5.58 | 858678 | 4824427 | 0.30 | 5.68% |
| 2009-10-29 | 5.26 | 5.46 | 5.20 | 5.28 | 583574 | 3119687 | -0.11 | -2.04% |
| 2009-10-28 | 4.96 | 5.47 | 4.93 | 5.39 | 554183 | 2896889 | 0.42 | 8.45% |
| 2009-10-27 | 5.10 | 5.12 | 4.96 | 4.97 | 209012 | 1054683 | -0.17 | -3.31% |
| 2009-10-26 | 5.12 | 5.18 | 5.01 | 5.14 | 242927 | 1233463 | 0.02 | 0.39% |
| 2009-10-23 | 4.92 | 5.29 | 4.92 | 5.12 | 441871 | 2269530 | 0.20 | 4.07% |
| 2009-10-22 | 4.87 | 4.96 | 4.85 | 4.92 | 125612 | 617960 | 0.03 | 0.61% |
| 2009-10-21 | 4.97 | 4.98 | 4.88 | 4.89 | 163249 | 804424 | -0.07 | -1.41% |
| 2009-10-20 | 4.90 | 4.98 | 4.84 | 4.96 | 230629 | 1134334 | 0.10 | 2.06% |
| 2009-10-19 | 4.76 | 4.86 | 4.73 | 4.86 | 144338 | 697323 | 0.10 | 2.10% |
| 2009-10-16 | 4.79 | 4.81 | 4.70 | 4.76 | 102674 | 487127 | 0.00 | 0.00% |
| 2009-10-15 | 4.75 | 4.80 | 4.72 | 4.76 | 110969 | 528958 | 0.05 | 1.06% |
| 2009-10-14 | 4.71 | 4.79 | 4.68 | 4.71 | 137927 | 654476 | 0.02 | 0.43% |
| 2009-10-13 | 4.63 | 4.70 | 4.60 | 4.69 | 84233 | 392391 | 0.04 | 0.86% |
| 2009-10-12 | 4.61 | 4.71 | 4.55 | 4.65 | 115084 | 534877 | 0.03 | 0.65% |
| 2009-10-09 | 4.51 | 4.63 | 4.48 | 4.62 | 84712 | 387567 | 0.20 | 4.53% |
| 2009-09-30 | 4.42 | 4.48 | 4.41 | 4.42 | 55875 | 248059 | 0.02 | 0.46% |
| 2009-09-29 | 4.46 | 4.50 | 4.29 | 4.40 | 87650 | 384578 | -0.06 | -1.34% |
| 2009-09-28 | 4.63 | 4.66 | 4.41 | 4.46 | 79701 | 362519 | -0.15 | -3.25% |
| 2009-09-25 | 4.63 | 4.68 | 4.58 | 4.61 | 76572 | 355356 | 0.00 | 0.00% |
| 2009-09-24 | 4.67 | 4.71 | 4.52 | 4.61 | 107348 | 493944 | -0.07 | -1.50% |
| 2009-09-23 | 4.77 | 4.84 | 4.64 | 4.68 | 120201 | 568318 | -0.10 | -2.09% |
| N 2009-09-22 | 4.86 | 4.99 | 4.77 | 4.78 | 190414 | 931547 | -0.09 | -1.85% |
| 2009-09-21 | 4.80 | 4.90 | 4.63 | 4.87 | 136704 | 653462 | 0.03 | 0.62% |
| N 2009-09-18 | 4.94 | 5.05 | 4.76 | 4.84 | 281094 | 1385856 | -0.09 | -1.83% |
| N 2009-09-17 | 4.79 | 4.96 | 4.78 | 4.93 | 276055 | 1349612 | 0.14 | 2.92% |
| 2009-09-16 | 4.85 | 4.86 | 4.75 | 4.79 | 128062 | 614254 | -0.08 | -1.64% |
| 2009-09-15 | 4.86 | 4.89 | 4.78 | 4.87 | 167240 | 808438 | 0.01 | 0.21% |
| 2009-09-14 | 4.80 | 4.88 | 4.77 | 4.86 | 164378 | 793382 | 0.09 | 1.89% |
| 2009-09-11 | 4.71 | 4.84 | 4.69 | 4.77 | 127039 | 607809 | 0.04 | 0.85% |
| N 2009-09-10 | 4.82 | 4.84 | 4.69 | 4.73 | 141799 | 674699 | -0.10 | -2.07% |
| N 2009-09-09 | 4.82 | 4.90 | 4.76 | 4.83 | 233360 | 1127513 | 0.14 | 2.98% |
| 2009-09-07 | 4.69 | 4.77 | 4.68 | 4.69 | 168610 | 795871 | 0.01 | 0.21% |
| 2009-09-04 | 4.65 | 4.76 | 4.58 | 4.68 | 165618 | 772133 | 0.02 | 0.43% |
| 2009-09-03 | 4.48 | 4.69 | 4.43 | 4.66 | 167035 | 766913 | 0.18 | 4.02% |
| 2009-09-02 | 4.43 | 4.52 | 4.32 | 4.48 | 97856 | 436394 | 0.05 | 1.13% |
| 2009-09-01 | 4.30 | 4.52 | 4.29 | 4.43 | 105684 | 471086 | 0.05 | 1.14% |
| 2009-08-31 | 4.69 | 4.69 | 4.36 | 4.38 | 152565 | 687243 | -0.38 | -7.98% |
| 2009-08-28 | 4.91 | 4.92 | 4.72 | 4.76 | 141270 | 676354 | -0.17 | -3.45% |
| N 2009-08-27 | 4.95 | 5.02 | 4.85 | 4.93 | 233416 | 1153238 | -0.05 | -1.00% |
| N 2009-08-26 | 4.78 | 5.16 | 4.66 | 4.98 | 368390 | 1828505 | 0.18 | 3.75% |
| N 2009-08-25 | 5.00 | 5.00 | 4.62 | 4.80 | 400065 | 1923060 | -0.24 | -4.76% |
| N 2009-08-24 | 4.78 | 5.04 | 4.78 | 5.04 | 770579 | 3793712 | 0.44 | 9.56% |
| N 2009-08-21 | 4.36 | 4.61 | 4.31 | 4.60 | 188801 | 836582 | 0.23 | 5.26% |
| 2009-08-20 | 4.18 | 4.38 | 4.16 | 4.37 | 150542 | 646657 | 0.14 | 3.31% |
| N 2009-08-19 | 4.48 | 4.48 | 4.20 | 4.23 | 163483 | 706694 | -0.24 | -5.37% |
| N 2009-08-18 | 4.36 | 4.47 | 4.27 | 4.47 | 181280 | 793276 | 0.09 | 2.06% |
| 2009-08-17 | 4.73 | 4.73 | 4.37 | 4.38 | 176716 | 804719 | -0.38 | -7.98% |
| 2009-08-14 | 5.04 | 5.07 | 4.75 | 4.76 | 175094 | 854266 | -0.29 | -5.74% |
| 2009-08-13 | 5.04 | 5.09 | 4.98 | 5.05 | 164926 | 828643 | 0.00 | 0.00% |
| N 2009-08-12 | 5.27 | 5.28 | 5.01 | 5.05 | 193035 | 989233 | -0.24 | -4.54% |
| N 2009-08-11 | 5.28 | 5.33 | 5.23 | 5.29 | 143100 | 755429 | -0.01 | -0.19% |
| 2009-08-10 | 5.44 | 5.46 | 5.23 | 5.30 | 342116 | 1826977 | -0.03 | -0.56% |
| 2009-08-07 | 5.27 | 5.43 | 5.25 | 5.33 | 376820 | 2014040 | 0.06 | 1.14% |
| 2009-08-06 | 5.38 | 5.41 | 5.21 | 5.27 | 244415 | 1297057 | -0.15 | -2.77% |
| 2009-08-05 | 5.47 | 5.52 | 5.34 | 5.42 | 305322 | 1659352 | -0.05 | -0.91% |
| 2009-08-04 | 5.54 | 5.54 | 5.32 | 5.47 | 370537 | 2010748 | -0.06 | -1.08% |
| 2009-08-03 | 5.50 | 5.55 | 5.40 | 5.53 | 437101 | 2394696 | 0.03 | 0.55% |
| 2009-07-31 | 5.48 | 5.54 | 5.35 | 5.50 | 535969 | 2919471 | 0.04 | 0.73% |
| N 2009-07-30 | 5.27 | 5.48 | 5.19 | 5.46 | 569591 | 3060834 | 0.16 | 3.02% |
| 2009-07-29 | 5.50 | 5.64 | 5.00 | 5.30 | 1036179 | 5674663 | -0.03 | -0.56% |
| 2009-07-28 | 5.19 | 5.34 | 5.15 | 5.33 | 368960 | 1936101 | 0.16 | 3.10% |
| 2009-07-27 | 5.13 | 5.17 | 5.12 | 5.17 | 195980 | 1009566 | 0.05 | 0.98% |
| 2009-07-24 | 5.26 | 5.26 | 5.05 | 5.12 | 232284 | 1194076 | -0.11 | -2.10% |
| N 2009-07-23 | 5.14 | 5.31 | 5.12 | 5.23 | 280611 | 1467103 | 0.09 | 1.75% |
| 2009-07-22 | 5.10 | 5.16 | 5.08 | 5.14 | 186478 | 955403 | 0.02 | 0.39% |
| 2009-07-21 | 5.30 | 5.31 | 5.10 | 5.12 | 286639 | 1484765 | -0.17 | -3.21% |
| 2009-07-20 | 5.20 | 5.34 | 5.20 | 5.29 | 302291 | 1592218 | 0.09 | 1.73% |
| N 2009-07-17 | 5.22 | 5.27 | 5.14 | 5.20 | 210072 | 1091224 | -0.04 | -0.76% |
| 2009-07-16 | 5.38 | 5.39 | 5.20 | 5.24 | 362605 | 1914145 | -0.14 | -2.60% |
| 2009-07-15 | 5.26 | 5.43 | 5.26 | 5.38 | 723212 | 3883719 | 0.20 | 3.86% |
| 2009-07-14 | 5.06 | 5.19 | 5.06 | 5.18 | 371892 | 1902279 | 0.12 | 2.37% |
| 2009-07-13 | 5.12 | 5.18 | 5.05 | 5.06 | 275379 | 1407372 | -0.07 | -1.36% |
| 2009-07-10 | 5.26 | 5.27 | 5.10 | 5.13 | 406078 | 2090966 | -0.11 | -2.10% |
| 2009-07-09 | 5.09 | 5.29 | 5.03 | 5.24 | 607163 | 3139398 | 0.15 | 2.95% |
| N 2009-07-08 | 5.04 | 5.22 | 5.00 | 5.09 | 516774 | 2635908 | 0.02 | 0.39% |
| N 2009-07-07 | 4.89 | 5.13 | 4.85 | 5.07 | 598638 | 2990347 | 0.19 | 3.89% |
| 2009-07-06 | 4.90 | 4.93 | 4.82 | 4.88 | 323208 | 1570394 | 0.03 | 0.62% |
| 2009-07-03 | 4.75 | 4.90 | 4.72 | 4.85 | 342844 | 1659439 | 0.06 | 1.25% |
| 2009-07-02 | 4.73 | 4.80 | 4.67 | 4.79 | 237685 | 1123708 | 0.06 | 1.27% |
| 2009-07-01 | 4.71 | 4.75 | 4.66 | 4.73 | 150108 | 705018 | 0.01 | 0.21% |
| 2009-06-30 | 4.81 | 4.81 | 4.71 | 4.72 | 131316 | 621912 | -0.09 | -1.87% |
| 2009-06-29 | 4.78 | 4.83 | 4.77 | 4.81 | 140897 | 675344 | 0.04 | 0.84% |
| 2009-06-26 | 4.84 | 4.86 | 4.75 | 4.77 | 125187 | 598271 | -0.05 | -1.04% |
| N 2009-06-25 | 4.92 | 4.94 | 4.80 | 4.82 | 123643 | 599820 | -0.07 | -1.43% |
| 2009-06-24 | 4.80 | 4.92 | 4.77 | 4.89 | 180904 | 879956 | 0.09 | 1.88% |
| 2009-06-23 | 4.80 | 4.86 | 4.74 | 4.80 | 139077 | 667539 | -0.05 | -1.03% |
| 2009-06-22 | 4.85 | 4.92 | 4.80 | 4.85 | 223483 | 1089573 | -0.02 | -0.41% |
| 2009-06-19 | 4.83 | 4.88 | 4.79 | 4.87 | 204550 | 988964 | 0.04 | 0.83% |
| 2009-06-18 | 4.85 | 4.88 | 4.79 | 4.83 | 148364 | 715554 | 0.01 | 0.21% |
| N 2009-06-17 | 4.75 | 4.82 | 4.70 | 4.82 | 119699 | 570426 | 0.09 | 1.90% |
| N 2009-06-16 | 4.73 | 4.78 | 4.70 | 4.73 | 83979 | 397750 | 0.00 | 0.00% |
| 2009-06-15 | 4.69 | 4.75 | 4.65 | 4.73 | 98933 | 464860 | 0.03 | 0.64% |
| N 2009-06-12 | 4.87 | 4.87 | 4.63 | 4.70 | 214015 | 1013708 | -0.17 | -3.49% |
| N 2009-06-11 | 4.90 | 5.02 | 4.85 | 4.87 | 224118 | 1105369 | 0.01 | 0.21% |
| N 2009-06-10 | 4.80 | 4.87 | 4.74 | 4.86 | 189486 | 911362 | 0.07 | 1.46% |
| N 2009-06-09 | 4.76 | 4.82 | 4.70 | 4.79 | 133212 | 633450 | 0.00 | 0.00% |
| N 2009-06-08 | 4.87 | 4.87 | 4.75 | 4.79 | 158958 | 761835 | -0.08 | -1.64% |
| 2009-06-05 | 4.95 | 5.01 | 4.85 | 4.87 | 214286 | 1055729 | -0.09 | -1.81% |
| 2009-06-04 | 4.92 | 5.05 | 4.89 | 4.96 | 343339 | 1707547 | 0.09 | 1.85% |
| 2009-06-03 | 4.92 | 4.93 | 4.81 | 4.87 | 218944 | 1061489 | -0.01 | -0.20% |
| 2009-06-02 | 4.98 | 4.98 | 4.85 | 4.88 | 228835 | 1120984 | -0.03 | -0.61% |
| 2009-06-01 | 4.86 | 5.00 | 4.84 | 4.91 | 219478 | 1079380 | 0.05 | 1.03% |
| 2009-05-27 | 4.87 | 4.92 | 4.77 | 4.86 | 176335 | 854431 | -0.01 | -0.20% |
