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 | 5.75 | 5.75 | 5.56 | 5.66 | 382770 | 2159725 | -0.13 | -2.25% |
| 2009-11-26 | 6.05 | 6.06 | 5.77 | 5.79 | 554564 | 3281363 | -0.27 | -4.46% |
| 2009-11-25 | 6.00 | 6.06 | 5.75 | 6.06 | 882885 | 5254365 | 0.09 | 1.51% |
| 2009-11-24 | 5.89 | 6.12 | 5.80 | 5.97 | 968689 | 5787110 | 0.09 | 1.53% |
| 2009-11-23 | 5.83 | 5.88 | 5.81 | 5.88 | 307623 | 1796062 | 0.03 | 0.51% |
| 2009-11-20 | 5.88 | 5.91 | 5.80 | 5.85 | 353595 | 2070294 | -0.05 | -0.85% |
| 2009-11-19 | 5.90 | 5.92 | 5.79 | 5.90 | 473233 | 2771770 | 0.01 | 0.17% |
| 2009-11-18 | 5.75 | 5.98 | 5.72 | 5.89 | 537765 | 3146128 | 0.15 | 2.61% |
| 2009-11-17 | 5.73 | 5.79 | 5.70 | 5.74 | 342337 | 1965724 | 0.01 | 0.17% |
| 2009-11-16 | 5.63 | 5.74 | 5.63 | 5.73 | 397038 | 2265394 | 0.11 | 1.96% |
| 2009-11-13 | 5.60 | 5.64 | 5.49 | 5.62 | 329527 | 1838288 | 0.00 | 0.00% |
| 2009-11-12 | 5.51 | 5.75 | 5.50 | 5.62 | 498740 | 2819076 | 0.12 | 2.18% |
| 2009-11-11 | 5.50 | 5.55 | 5.47 | 5.50 | 192422 | 1059325 | -0.02 | -0.36% |
| 2009-11-10 | 5.59 | 5.60 | 5.51 | 5.52 | 249805 | 1386926 | -0.05 | -0.90% |
| 2009-11-09 | 5.54 | 5.59 | 5.50 | 5.57 | 224539 | 1245126 | 0.03 | 0.54% |
| 2009-11-06 | 5.53 | 5.58 | 5.51 | 5.54 | 314239 | 1743417 | 0.04 | 0.73% |
| 2009-11-05 | 5.45 | 5.55 | 5.45 | 5.50 | 278847 | 1533631 | 0.06 | 1.10% |
| 2009-11-04 | 5.44 | 5.47 | 5.40 | 5.44 | 210126 | 1142469 | 0.01 | 0.18% |
| 2009-11-03 | 5.40 | 5.48 | 5.39 | 5.43 | 266907 | 1448906 | 0.01 | 0.18% |
| 2009-11-02 | 5.16 | 5.50 | 5.13 | 5.42 | 280857 | 1498196 | 0.21 | 4.03% |
| 2009-10-30 | 5.25 | 5.29 | 5.21 | 5.21 | 133054 | 698703 | 0.03 | 0.58% |
| 2009-10-29 | 5.25 | 5.26 | 5.16 | 5.18 | 168880 | 878870 | -0.11 | -2.08% |
| 2009-10-28 | 5.29 | 5.33 | 5.21 | 5.29 | 197160 | 1037240 | -0.04 | -0.75% |
| 2009-10-27 | 5.37 | 5.46 | 5.30 | 5.33 | 288283 | 1557279 | -0.04 | -0.74% |
| 2009-10-26 | 5.45 | 5.46 | 5.36 | 5.37 | 232182 | 1251278 | -0.09 | -1.65% |
| 2009-10-23 | 5.37 | 5.51 | 5.37 | 5.46 | 243897 | 1331058 | 0.06 | 1.11% |
| 2009-10-22 | 5.40 | 5.46 | 5.36 | 5.40 | 168476 | 909783 | -0.04 | -0.73% |
| 2009-10-21 | 5.50 | 5.55 | 5.43 | 5.44 | 248995 | 1367754 | -0.05 | -0.91% |
| 2009-10-20 | 5.39 | 5.50 | 5.37 | 5.49 | 308514 | 1678923 | 0.12 | 2.23% |
| 2009-10-19 | 5.26 | 5.39 | 5.24 | 5.37 | 198209 | 1058723 | 0.08 | 1.51% |
| 2009-10-16 | 5.36 | 5.36 | 5.23 | 5.29 | 138120 | 729370 | -0.03 | -0.56% |
| 2009-10-15 | 5.36 | 5.40 | 5.31 | 5.32 | 145210 | 775902 | 0.00 | 0.00% |
| 2009-10-14 | 5.27 | 5.38 | 5.25 | 5.32 | 226026 | 1205288 | 0.06 | 1.14% |
| 2009-10-13 | 5.23 | 5.27 | 5.21 | 5.26 | 126930 | 665234 | 0.03 | 0.57% |
| 2009-10-12 | 5.30 | 5.31 | 5.21 | 5.23 | 161743 | 850109 | -0.07 | -1.32% |
| 2009-10-09 | 5.18 | 5.31 | 5.17 | 5.30 | 261226 | 1374453 | 0.18 | 3.52% |
| 2009-09-30 | 5.14 | 5.19 | 5.10 | 5.12 | 127112 | 653690 | 0.03 | 0.59% |
| 2009-09-29 | 5.08 | 5.13 | 5.00 | 5.09 | 156224 | 788822 | 0.02 | 0.39% |
| 2009-09-28 | 5.19 | 5.25 | 5.05 | 5.07 | 122719 | 632565 | -0.12 | -2.31% |
| 2009-09-25 | 5.27 | 5.30 | 5.18 | 5.19 | 147653 | 771829 | -0.05 | -0.95% |
| 2009-09-24 | 5.30 | 5.34 | 5.11 | 5.24 | 244516 | 1275616 | -0.17 | -3.14% |
| 2009-09-22 | 5.64 | 5.67 | 5.38 | 5.41 | 236956 | 1311141 | -0.23 | -4.08% |
| 2009-09-21 | 5.61 | 5.66 | 5.54 | 5.64 | 247781 | 1384590 | 0.01 | 0.18% |
| 2009-09-18 | 5.82 | 5.88 | 5.58 | 5.63 | 366626 | 2113092 | -0.19 | -3.27% |
| 2009-09-17 | 5.67 | 5.83 | 5.66 | 5.82 | 376238 | 2166141 | 0.15 | 2.65% |
| 2009-09-16 | 5.73 | 5.77 | 5.63 | 5.67 | 247532 | 1409112 | -0.08 | -1.39% |
| N 2009-09-15 | 5.73 | 5.80 | 5.66 | 5.75 | 320461 | 1838800 | 0.03 | 0.52% |
| 2009-09-14 | 5.66 | 5.73 | 5.62 | 5.72 | 282291 | 1604118 | 0.04 | 0.70% |
| 2009-09-11 | 5.62 | 5.75 | 5.62 | 5.68 | 245867 | 1398961 | 0.00 | 0.00% |
| 2009-09-10 | 5.80 | 5.83 | 5.67 | 5.68 | 474052 | 2719752 | -0.09 | -1.56% |
| 2009-09-09 | 5.52 | 5.80 | 5.39 | 5.77 | 520373 | 2911512 | 0.24 | 4.34% |
| N 2009-09-08 | 5.44 | 5.56 | 5.36 | 5.53 | 296953 | 1633179 | 0.09 | 1.65% |
| N 2009-09-07 | 5.47 | 5.52 | 5.40 | 5.44 | 282629 | 1546412 | 0.00 | 0.00% |
| 2009-09-04 | 5.45 | 5.49 | 5.36 | 5.44 | 302020 | 1637867 | 0.01 | 0.18% |
| 2009-09-03 | 5.23 | 5.46 | 5.23 | 5.43 | 301525 | 1624020 | 0.20 | 3.82% |
| 2009-09-02 | 5.20 | 5.29 | 5.16 | 5.23 | 179712 | 939966 | 0.06 | 1.16% |
| N 2009-09-01 | 5.19 | 5.33 | 5.11 | 5.17 | 249159 | 1309324 | -0.04 | -0.77% |
| N 2009-08-31 | 5.28 | 5.36 | 5.15 | 5.21 | 325189 | 1715711 | -0.15 | -2.80% |
| 2009-08-28 | 5.46 | 5.50 | 5.34 | 5.36 | 230225 | 1241949 | -0.10 | -1.83% |
| 2009-08-27 | 5.41 | 5.54 | 5.35 | 5.46 | 295010 | 1607629 | 0.01 | 0.18% |
| 2009-08-26 | 5.23 | 5.56 | 5.20 | 5.45 | 355745 | 1937827 | 0.21 | 4.01% |
| 2009-08-25 | 5.40 | 5.40 | 5.07 | 5.24 | 322947 | 1683201 | -0.16 | -2.96% |
| 2009-08-24 | 5.38 | 5.46 | 5.33 | 5.40 | 256930 | 1387081 | 0.02 | 0.37% |
| 2009-08-21 | 5.26 | 5.42 | 5.18 | 5.38 | 331987 | 1766493 | 0.13 | 2.48% |
| 2009-08-20 | 5.08 | 5.28 | 5.08 | 5.25 | 318700 | 1651456 | 0.17 | 3.35% |
| 2009-08-19 | 5.52 | 5.54 | 4.97 | 5.08 | 408281 | 2144449 | -0.43 | -7.80% |
| 2009-08-18 | 5.31 | 5.55 | 5.31 | 5.51 | 341254 | 1863417 | 0.14 | 2.61% |
| 2009-08-17 | 5.68 | 5.68 | 5.30 | 5.37 | 495421 | 2704341 | -0.34 | -5.95% |
| 2009-08-14 | 6.09 | 6.09 | 5.70 | 5.71 | 518033 | 3037860 | -0.37 | -6.09% |
| 2009-08-13 | 6.04 | 6.15 | 5.91 | 6.08 | 420082 | 2541693 | 0.03 | 0.50% |
| 2009-08-12 | 6.46 | 6.46 | 6.01 | 6.05 | 692224 | 4266678 | -0.42 | -6.49% |
| N 2009-08-11 | 6.45 | 6.55 | 6.36 | 6.47 | 386720 | 2499122 | 0.04 | 0.62% |
| 2009-08-10 | 6.62 | 6.69 | 6.29 | 6.43 | 561158 | 3623985 | -0.08 | -1.23% |
| 2009-08-07 | 6.50 | 6.74 | 6.45 | 6.51 | 800179 | 5263981 | -0.06 | -0.91% |
| N 2009-08-06 | 6.80 | 6.80 | 6.54 | 6.57 | 988010 | 6567895 | -0.33 | -4.78% |
| N 2009-08-05 | 7.07 | 7.13 | 6.70 | 6.90 | 1701385 | 11761391 | -0.11 | -1.57% |
| 2009-08-04 | 6.39 | 7.01 | 6.38 | 7.01 | 2240038 | 15133638 | 0.64 | 10.05% |
| 2009-08-03 | 6.13 | 6.47 | 6.10 | 6.37 | 988902 | 6239434 | 0.29 | 4.77% |
| 2009-07-31 | 6.04 | 6.15 | 5.99 | 6.08 | 555195 | 3369574 | 0.09 | 1.50% |
| 2009-07-30 | 5.93 | 6.05 | 5.80 | 5.99 | 555739 | 3297174 | 0.07 | 1.18% |
| 2009-07-29 | 6.39 | 6.39 | 5.76 | 5.92 | 905945 | 5552882 | -0.48 | -7.50% |
| 2009-07-28 | 6.32 | 6.51 | 6.30 | 6.40 | 1037206 | 6641973 | 0.00 | 0.00% |
| 2009-07-27 | 6.19 | 6.46 | 6.11 | 6.40 | 1285573 | 8027712 | 0.25 | 4.07% |
| 2009-07-24 | 6.00 | 6.17 | 5.96 | 6.15 | 959744 | 5844962 | 0.16 | 2.67% |
| 2009-07-23 | 5.95 | 6.01 | 5.91 | 5.99 | 379962 | 2263018 | 0.02 | 0.34% |
| 2009-07-22 | 5.98 | 6.02 | 5.92 | 5.97 | 479153 | 2856327 | 0.02 | 0.34% |
| 2009-07-21 | 6.17 | 6.21 | 5.93 | 5.95 | 656214 | 3973269 | -0.21 | -3.41% |
| 2009-07-20 | 6.05 | 6.20 | 6.00 | 6.16 | 671272 | 4117649 | 0.16 | 2.67% |
| 2009-07-17 | 6.05 | 6.11 | 5.98 | 6.00 | 527141 | 3184276 | -0.06 | -0.99% |
| 2009-07-16 | 6.20 | 6.22 | 6.05 | 6.06 | 715080 | 4370398 | -0.13 | -2.10% |
| 2009-07-15 | 6.02 | 6.26 | 5.98 | 6.19 | 1128134 | 6939960 | 0.19 | 3.17% |
| 2009-07-14 | 5.89 | 6.05 | 5.87 | 6.00 | 763964 | 4570268 | 0.12 | 2.04% |
| N 2009-07-13 | 5.91 | 5.97 | 5.85 | 5.88 | 433864 | 2559923 | -0.02 | -0.34% |
| 2009-07-10 | 5.92 | 5.98 | 5.86 | 5.90 | 637143 | 3768795 | -0.05 | -0.84% |
| 2009-07-09 | 5.72 | 6.08 | 5.71 | 5.95 | 1142049 | 6744001 | 0.23 | 4.02% |
| 2009-07-08 | 5.69 | 5.78 | 5.66 | 5.72 | 347542 | 1987550 | 0.00 | 0.00% |
| 2009-07-07 | 5.77 | 5.77 | 5.69 | 5.72 | 737916 | 4218733 | -0.08 | -1.38% |
| 2009-07-06 | 5.81 | 5.85 | 5.58 | 5.80 | 802156 | 4591549 | 0.00 | 0.00% |
| 2009-07-03 | 5.71 | 5.89 | 5.68 | 5.80 | 543532 | 3138649 | 0.07 | 1.22% |
| 2009-07-02 | 5.72 | 5.77 | 5.68 | 5.73 | 335175 | 1913698 | 0.01 | 0.17% |
| 2009-07-01 | 5.73 | 5.75 | 5.65 | 5.72 | 346973 | 1976045 | -0.01 | -0.17% |
| 2009-06-30 | 5.81 | 5.89 | 5.70 | 5.73 | 376437 | 2185547 | -0.08 | -1.38% |
| 2009-06-29 | 5.74 | 5.89 | 5.69 | 5.81 | 398505 | 2310873 | 0.08 | 1.40% |
| N 2009-06-26 | 5.77 | 5.79 | 5.70 | 5.73 | 236928 | 1361184 | 0.04 | 0.70% |
| 2009-06-25 | 5.79 | 5.79 | 5.68 | 5.69 | 241190 | 1378793 | -0.08 | -1.39% |
| 2009-06-24 | 5.68 | 5.78 | 5.67 | 5.77 | 280785 | 1605265 | 0.10 | 1.76% |
| 2009-06-23 | 5.70 | 5.78 | 5.60 | 5.67 | 364840 | 2068592 | -0.11 | -1.90% |
| 2009-06-22 | 5.89 | 5.89 | 5.75 | 5.78 | 330049 | 1910969 | -0.14 | -2.37% |
| N 2009-06-19 | 5.89 | 6.02 | 5.80 | 5.92 | 761925 | 4508806 | 0.01 | 0.17% |
| N 2009-06-18 | 5.70 | 5.95 | 5.66 | 5.91 | 1029197 | 6018740 | 0.23 | 4.05% |
| 2009-06-17 | 5.64 | 5.69 | 5.60 | 5.68 | 281338 | 1593466 | 0.04 | 0.71% |
| 2009-06-16 | 5.54 | 5.67 | 5.52 | 5.64 | 251312 | 1414623 | 0.10 | 1.80% |
| 2009-06-15 | 5.53 | 5.58 | 5.50 | 5.54 | 174271 | 965271 | 0.02 | 0.36% |
| 2009-06-12 | 5.60 | 5.65 | 5.50 | 5.52 | 218487 | 1214818 | -0.08 | -1.43% |
| 2009-06-11 | 5.70 | 5.70 | 5.58 | 5.60 | 282265 | 1588070 | -0.09 | -1.58% |
| 2009-06-10 | 5.59 | 5.71 | 5.54 | 5.69 | 348610 | 1972788 | 0.10 | 1.79% |
| 2009-06-09 | 5.55 | 5.60 | 5.48 | 5.59 | 246857 | 1367473 | 0.04 | 0.72% |
| 2009-06-08 | 5.63 | 5.66 | 5.54 | 5.55 | 243486 | 1356860 | -0.08 | -1.42% |
| 2009-06-05 | 5.72 | 5.77 | 5.63 | 5.63 | 293838 | 1674192 | -0.07 | -1.23% |
| 2009-06-04 | 5.75 | 5.81 | 5.67 | 5.70 | 397738 | 2278097 | -0.12 | -2.06% |
| 2009-06-03 | 5.61 | 5.94 | 5.57 | 5.82 | 618925 | 3573777 | 0.20 | 3.56% |
| 2009-06-02 | 5.63 | 5.70 | 5.60 | 5.62 | 289640 | 1636763 | 0.00 | 0.00% |
| 2009-06-01 | 5.55 | 5.64 | 5.55 | 5.62 | 297752 | 1670104 | 0.10 | 1.81% |
