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 | 5.98 | 6.59 | 5.96 | 6.47 | 301674 | 1899207 | 0.47 | 7.83% |
| 2009-11-24 | 6.07 | 6.11 | 5.90 | 6.00 | 215618 | 1301014 | -0.06 | -0.99% |
| 2009-11-23 | 6.03 | 6.10 | 5.97 | 6.06 | 105108 | 634292 | 0.04 | 0.66% |
| 2009-11-20 | 6.04 | 6.07 | 5.95 | 6.02 | 102151 | 613898 | -0.02 | -0.33% |
| 2009-11-19 | 5.93 | 6.06 | 5.88 | 6.04 | 135999 | 813698 | 0.10 | 1.68% |
| 2009-11-18 | 5.87 | 5.95 | 5.85 | 5.94 | 87694 | 517826 | 0.07 | 1.19% |
| 2009-11-17 | 5.85 | 5.99 | 5.82 | 5.87 | 135488 | 801444 | 0.00 | 0.00% |
| 2009-11-16 | 5.68 | 5.88 | 5.68 | 5.87 | 155855 | 903375 | 0.21 | 3.71% |
| 2009-11-13 | 5.60 | 5.66 | 5.55 | 5.66 | 56304 | 316271 | 0.05 | 0.89% |
| 2009-11-12 | 5.64 | 5.67 | 5.60 | 5.61 | 51351 | 289587 | -0.03 | -0.53% |
| 2009-11-11 | 5.56 | 5.66 | 5.53 | 5.64 | 75175 | 420097 | 0.07 | 1.26% |
| 2009-11-10 | 5.63 | 5.64 | 5.55 | 5.57 | 60169 | 335801 | -0.04 | -0.71% |
| 2009-11-09 | 5.58 | 5.62 | 5.55 | 5.61 | 68906 | 384400 | 0.03 | 0.54% |
| 2009-11-06 | 5.65 | 5.70 | 5.57 | 5.58 | 108420 | 609885 | -0.05 | -0.89% |
| 2009-11-05 | 5.57 | 5.66 | 5.52 | 5.63 | 104691 | 585082 | 0.08 | 1.44% |
| 2009-11-04 | 5.52 | 5.61 | 5.51 | 5.55 | 99206 | 552613 | 0.03 | 0.54% |
| 2009-11-03 | 5.46 | 5.52 | 5.43 | 5.52 | 106946 | 586865 | 0.06 | 1.10% |
| 2009-11-02 | 5.32 | 5.48 | 5.30 | 5.46 | 95809 | 518454 | 0.08 | 1.49% |
| 2009-10-30 | 5.38 | 5.39 | 5.33 | 5.38 | 57845 | 310448 | 0.03 | 0.56% |
| 2009-10-29 | 5.27 | 5.44 | 5.26 | 5.35 | 76189 | 407196 | 0.03 | 0.56% |
| 2009-10-28 | 5.33 | 5.36 | 5.25 | 5.32 | 45355 | 240582 | 0.02 | 0.38% |
| 2009-10-27 | 5.36 | 5.38 | 5.28 | 5.30 | 68524 | 365711 | -0.09 | -1.67% |
| 2009-10-26 | 5.42 | 5.42 | 5.33 | 5.39 | 84459 | 453714 | -0.05 | -0.92% |
| 2009-10-23 | 5.31 | 5.45 | 5.31 | 5.44 | 99645 | 538741 | 0.14 | 2.64% |
| 2009-10-22 | 5.36 | 5.36 | 5.29 | 5.30 | 39752 | 211565 | -0.05 | -0.94% |
| 2009-10-21 | 5.34 | 5.43 | 5.30 | 5.35 | 100179 | 538448 | 0.01 | 0.19% |
| 2009-10-20 | 5.30 | 5.35 | 5.28 | 5.34 | 61993 | 329663 | 0.05 | 0.94% |
| 2009-10-19 | 5.21 | 5.30 | 5.19 | 5.29 | 40115 | 211340 | 0.05 | 0.95% |
| 2009-10-16 | 5.29 | 5.30 | 5.15 | 5.24 | 43601 | 227633 | -0.05 | -0.94% |
| 2009-10-15 | 5.26 | 5.32 | 5.23 | 5.29 | 119524 | 631119 | 0.05 | 0.95% |
| 2009-10-14 | 5.21 | 5.27 | 5.20 | 5.24 | 69061 | 362177 | 0.03 | 0.58% |
| 2009-10-13 | 5.15 | 5.21 | 5.15 | 5.21 | 31610 | 163644 | 0.06 | 1.17% |
| 2009-10-12 | 5.21 | 5.22 | 5.14 | 5.15 | 36426 | 188546 | -0.06 | -1.15% |
| 2009-10-09 | 5.12 | 5.23 | 5.10 | 5.21 | 65220 | 337625 | 0.14 | 2.76% |
| 2009-09-30 | 5.05 | 5.11 | 5.04 | 5.07 | 23069 | 116952 | 0.04 | 0.80% |
| 2009-09-29 | 5.05 | 5.06 | 4.95 | 5.03 | 33877 | 169545 | -0.01 | -0.20% |
| 2009-09-28 | 5.18 | 5.19 | 5.03 | 5.04 | 28997 | 148140 | -0.12 | -2.33% |
| 2009-09-25 | 5.08 | 5.18 | 5.05 | 5.16 | 42365 | 216260 | 0.07 | 1.38% |
| 2009-09-24 | 5.09 | 5.13 | 5.01 | 5.09 | 35835 | 181575 | 0.00 | 0.00% |
| 2009-09-23 | 5.16 | 5.21 | 5.01 | 5.09 | 44495 | 227863 | -0.07 | -1.36% |
| 2009-09-22 | 5.24 | 5.31 | 5.16 | 5.16 | 46295 | 242435 | -0.11 | -2.09% |
| 2009-09-21 | 5.21 | 5.27 | 5.12 | 5.27 | 52371 | 271463 | 0.02 | 0.38% |
| 2009-09-18 | 5.43 | 5.43 | 5.23 | 5.25 | 92153 | 492385 | -0.16 | -2.96% |
| N 2009-09-17 | 5.28 | 5.43 | 5.27 | 5.41 | 132377 | 712486 | 0.15 | 2.85% |
| 2009-09-16 | 5.31 | 5.31 | 5.20 | 5.26 | 69645 | 365320 | -0.06 | -1.13% |
| 2009-09-15 | 5.35 | 5.36 | 5.27 | 5.32 | 68513 | 363616 | -0.02 | -0.38% |
| 2009-09-14 | 5.30 | 5.36 | 5.26 | 5.34 | 74226 | 394706 | 0.05 | 0.94% |
| 2009-09-11 | 5.23 | 5.33 | 5.21 | 5.29 | 82785 | 437761 | 0.04 | 0.76% |
| 2009-09-10 | 5.22 | 5.32 | 5.15 | 5.25 | 92551 | 484189 | 0.03 | 0.57% |
| 2009-09-09 | 5.24 | 5.25 | 5.16 | 5.22 | 52747 | 274121 | -0.02 | -0.38% |
| N 2009-09-08 | 5.19 | 5.25 | 5.13 | 5.24 | 60813 | 316271 | 0.04 | 0.77% |
| 2009-09-07 | 5.22 | 5.27 | 5.17 | 5.20 | 70196 | 366542 | -0.01 | -0.19% |
| 2009-09-04 | 5.19 | 5.26 | 5.15 | 5.21 | 65169 | 338681 | 0.03 | 0.58% |
| 2009-09-03 | 5.04 | 5.22 | 5.02 | 5.18 | 79580 | 409197 | 0.13 | 2.57% |
| 2009-09-02 | 5.01 | 5.07 | 4.98 | 5.05 | 29263 | 147035 | 0.00 | 0.00% |
| N 2009-09-01 | 4.98 | 5.09 | 4.94 | 5.05 | 41289 | 207710 | 0.06 | 1.20% |
| N 2009-08-31 | 5.17 | 5.19 | 4.96 | 4.99 | 69336 | 349800 | -0.25 | -4.77% |
| 2009-08-28 | 5.28 | 5.34 | 5.18 | 5.24 | 64221 | 337041 | -0.08 | -1.50% |
| 2009-08-27 | 5.19 | 5.33 | 5.18 | 5.32 | 100843 | 530232 | 0.08 | 1.53% |
| 2009-08-26 | 5.11 | 5.26 | 5.05 | 5.24 | 73914 | 384134 | 0.12 | 2.34% |
| 2009-08-25 | 5.23 | 5.23 | 4.99 | 5.12 | 85812 | 435487 | -0.11 | -2.10% |
| N 2009-08-24 | 5.24 | 5.26 | 5.19 | 5.23 | 58993 | 308348 | 0.03 | 0.58% |
| 2009-08-21 | 5.13 | 5.21 | 5.08 | 5.20 | 68288 | 351811 | 0.07 | 1.36% |
| 2009-08-20 | 4.99 | 5.14 | 4.97 | 5.13 | 63821 | 322770 | 0.15 | 3.01% |
| 2009-08-19 | 5.19 | 5.19 | 4.94 | 4.98 | 57023 | 288974 | -0.21 | -4.05% |
| 2009-08-18 | 5.07 | 5.19 | 5.04 | 5.19 | 59028 | 302654 | 0.10 | 1.97% |
| 2009-08-17 | 5.28 | 5.33 | 5.06 | 5.09 | 89313 | 463998 | -0.22 | -4.14% |
| 2009-08-14 | 5.55 | 5.60 | 5.29 | 5.31 | 105589 | 569424 | -0.28 | -5.01% |
| 2009-08-13 | 5.60 | 5.65 | 5.52 | 5.59 | 59055 | 330280 | 0.01 | 0.18% |
| 2009-08-12 | 5.81 | 5.86 | 5.52 | 5.58 | 111061 | 629232 | -0.26 | -4.45% |
| 2009-08-11 | 5.81 | 5.89 | 5.76 | 5.84 | 77463 | 452449 | 0.06 | 1.04% |
| N 2009-08-10 | 5.90 | 5.94 | 5.69 | 5.78 | 97330 | 563515 | -0.05 | -0.86% |
| 2009-08-07 | 5.90 | 6.08 | 5.82 | 5.83 | 150998 | 899756 | -0.06 | -1.02% |
| 2009-08-06 | 6.05 | 6.05 | 5.79 | 5.89 | 139449 | 823204 | -0.17 | -2.81% |
| 2009-08-05 | 5.93 | 6.18 | 5.91 | 6.06 | 223232 | 1350540 | 0.13 | 2.19% |
| 2009-08-04 | 5.95 | 5.97 | 5.80 | 5.93 | 130120 | 765889 | 0.00 | 0.00% |
| 2009-08-03 | 5.80 | 5.94 | 5.76 | 5.93 | 130354 | 764962 | 0.14 | 2.42% |
| 2009-07-31 | 5.68 | 5.81 | 5.65 | 5.79 | 102250 | 587589 | 0.12 | 2.12% |
| 2009-07-30 | 5.56 | 5.69 | 5.50 | 5.67 | 118607 | 664495 | 0.09 | 1.61% |
| N 2009-07-29 | 5.92 | 5.93 | 5.41 | 5.58 | 169268 | 973319 | -0.36 | -6.06% |
| 2009-07-28 | 5.97 | 5.98 | 5.86 | 5.94 | 144620 | 854947 | -0.07 | -1.17% |
| 2009-07-27 | 6.05 | 6.12 | 5.93 | 6.01 | 233342 | 1405393 | 0.07 | 1.18% |
| 2009-07-24 | 5.92 | 5.98 | 5.82 | 5.94 | 124238 | 736212 | 0.05 | 0.85% |
| 2009-07-23 | 5.85 | 5.91 | 5.80 | 5.89 | 62001 | 363098 | 0.04 | 0.68% |
| 2009-07-22 | 5.74 | 5.86 | 5.74 | 5.85 | 108838 | 631892 | 0.07 | 1.21% |
| 2009-07-21 | 5.96 | 5.97 | 5.75 | 5.78 | 108500 | 635861 | -0.14 | -2.37% |
| 2009-07-20 | 5.85 | 5.96 | 5.81 | 5.92 | 114151 | 674160 | 0.09 | 1.54% |
| 2009-07-17 | 5.80 | 5.84 | 5.72 | 5.83 | 108307 | 625213 | 0.02 | 0.34% |
| 2009-07-16 | 5.96 | 5.96 | 5.80 | 5.81 | 106265 | 626769 | -0.10 | -1.69% |
| 2009-07-15 | 5.94 | 5.95 | 5.87 | 5.91 | 123087 | 727026 | 0.00 | 0.00% |
| 2009-07-14 | 5.92 | 5.97 | 5.86 | 5.91 | 125895 | 742799 | 0.01 | 0.17% |
| 2009-07-13 | 5.88 | 5.99 | 5.83 | 5.90 | 127835 | 754938 | 0.01 | 0.17% |
| 2009-07-10 | 5.77 | 5.93 | 5.77 | 5.89 | 147443 | 864027 | 0.14 | 2.44% |
| 2009-07-09 | 5.69 | 5.75 | 5.65 | 5.75 | 108087 | 617344 | 0.07 | 1.23% |
| 2009-07-08 | 5.58 | 5.68 | 5.53 | 5.68 | 124900 | 702148 | 0.08 | 1.43% |
| 2009-07-07 | 5.68 | 5.69 | 5.58 | 5.60 | 109345 | 615978 | -0.07 | -1.24% |
| 2009-07-06 | 5.64 | 5.77 | 5.63 | 5.67 | 233647 | 1329308 | 0.15 | 2.72% |
| N 2009-07-03 | 5.47 | 5.53 | 5.43 | 5.52 | 92720 | 508498 | 0.03 | 0.55% |
| 2009-07-02 | 5.46 | 5.50 | 5.43 | 5.49 | 103409 | 565381 | 0.06 | 1.10% |
| 2009-07-01 | 5.38 | 5.45 | 5.36 | 5.43 | 74019 | 399812 | 0.05 | 0.93% |
| N 2009-06-30 | 5.46 | 5.47 | 5.37 | 5.38 | 65047 | 351325 | -0.07 | -1.28% |
| 2009-06-29 | 5.37 | 5.46 | 5.37 | 5.45 | 91831 | 498565 | 0.08 | 1.49% |
| 2009-06-26 | 5.41 | 5.43 | 5.35 | 5.37 | 61870 | 332817 | -0.03 | -0.56% |
| N 2009-06-25 | 5.49 | 5.51 | 5.35 | 5.40 | 94370 | 511238 | -0.07 | -1.28% |
| 2009-06-24 | 5.42 | 5.50 | 5.38 | 5.47 | 106062 | 578686 | 0.04 | 0.74% |
| 2009-06-23 | 5.33 | 5.48 | 5.31 | 5.43 | 133342 | 722971 | 0.03 | 0.56% |
| 2009-06-22 | 5.53 | 5.53 | 5.37 | 5.40 | 172370 | 937333 | -0.11 | -2.00% |
| 2009-06-19 | 5.33 | 5.55 | 5.25 | 5.51 | 321398 | 1739818 | 0.21 | 3.96% |
| N 2009-06-18 | 5.33 | 5.34 | 5.25 | 5.30 | 116838 | 618701 | 0.00 | 0.00% |
| N 2009-06-17 | 5.18 | 5.32 | 5.16 | 5.30 | 111286 | 583655 | 0.12 | 2.32% |
| 2009-06-16 | 5.16 | 5.23 | 5.11 | 5.18 | 66944 | 346045 | -0.02 | -0.39% |
| 2009-06-15 | 5.14 | 5.21 | 5.11 | 5.20 | 64211 | 331389 | 0.05 | 0.97% |
| 2009-06-12 | 5.25 | 5.26 | 5.10 | 5.15 | 103202 | 534196 | -0.11 | -2.09% |
| 2009-06-11 | 5.34 | 5.38 | 5.25 | 5.26 | 218561 | 1163948 | -0.09 | -1.68% |
| 2009-06-10 | 5.20 | 5.36 | 5.17 | 5.35 | 255092 | 1344228 | 0.18 | 3.48% |
| 2009-06-09 | 5.14 | 5.18 | 5.09 | 5.17 | 78905 | 404717 | 0.03 | 0.58% |
| 2009-06-08 | 5.20 | 5.20 | 5.12 | 5.14 | 81667 | 420571 | -0.04 | -0.77% |
| 2009-06-05 | 5.19 | 5.24 | 5.16 | 5.18 | 118601 | 616176 | 0.02 | 0.39% |
| 2009-06-04 | 5.13 | 5.17 | 5.08 | 5.16 | 100044 | 512056 | 0.02 | 0.39% |
| 2009-06-03 | 5.10 | 5.16 | 5.08 | 5.14 | 83157 | 426172 | 0.04 | 0.78% |
| 2009-06-02 | 5.20 | 5.20 | 5.08 | 5.10 | 106314 | 543833 | -0.32 | -5.90% |
| 2009-06-01 | 5.34 | 5.45 | 5.33 | 5.42 | 200248 | 1079968 | 0.11 | 2.07% |
| 2009-05-27 | 5.28 | 5.32 | 5.26 | 5.31 | 81415 | 431365 | 0.03 | 0.57% |
| 2009-05-26 | 5.24 | 5.30 | 5.21 | 5.28 | 94791 | 497521 | 0.05 | 0.96% |
| N 2009-05-25 | 5.11 | 5.23 | 5.08 | 5.23 | 86376 | 446257 | 0.08 | 1.55% |
