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 | 5.96 | 5.99 | 5.84 | 5.85 | 134508 | 791673 | -0.17 | -2.82% |
| 2009-11-26 | 6.22 | 6.23 | 6.00 | 6.02 | 195486 | 1186148 | -0.18 | -2.90% |
| 2009-11-25 | 6.05 | 6.22 | 6.00 | 6.20 | 187220 | 1140927 | 0.10 | 1.64% |
| 2009-11-24 | 6.36 | 6.37 | 6.06 | 6.10 | 306373 | 1910133 | -0.27 | -4.24% |
| 2009-11-23 | 6.39 | 6.41 | 6.22 | 6.37 | 259913 | 1635307 | -0.02 | -0.31% |
| 2009-11-20 | 6.40 | 6.74 | 6.38 | 6.39 | 629935 | 4121944 | 0.12 | 1.91% |
| 2009-11-19 | 6.19 | 6.30 | 6.15 | 6.27 | 277284 | 1727560 | 0.02 | 0.32% |
| 2009-11-18 | 6.02 | 6.34 | 6.02 | 6.25 | 536266 | 3324154 | 0.39 | 6.66% |
| 2009-11-17 | 5.90 | 5.93 | 5.82 | 5.86 | 138097 | 809151 | -0.02 | -0.34% |
| 2009-11-16 | 5.85 | 5.88 | 5.80 | 5.88 | 209829 | 1228160 | 0.08 | 1.38% |
| 2009-11-13 | 5.74 | 5.86 | 5.70 | 5.80 | 121417 | 701675 | 0.06 | 1.04% |
| 2009-11-12 | 5.76 | 5.82 | 5.72 | 5.74 | 121403 | 701032 | 0.01 | 0.17% |
| 2009-11-11 | 5.80 | 5.80 | 5.68 | 5.73 | 139014 | 795132 | -0.08 | -1.38% |
| 2009-11-10 | 5.92 | 5.95 | 5.77 | 5.81 | 182530 | 1064192 | -0.06 | -1.02% |
| 2009-11-09 | 5.71 | 5.94 | 5.68 | 5.87 | 316288 | 1844713 | 0.21 | 3.71% |
| 2009-11-06 | 5.69 | 5.77 | 5.62 | 5.66 | 255338 | 1453888 | 0.11 | 1.98% |
| 2009-11-04 | 5.57 | 5.67 | 5.52 | 5.55 | 201057 | 1125407 | -0.04 | -0.72% |
| 2009-11-03 | 5.40 | 5.59 | 5.38 | 5.59 | 189398 | 1041597 | 0.18 | 3.33% |
| 2009-11-02 | 5.21 | 5.42 | 5.19 | 5.41 | 94729 | 503761 | 0.11 | 2.08% |
| 2009-10-30 | 5.30 | 5.35 | 5.26 | 5.30 | 55473 | 294773 | 0.05 | 0.95% |
| 2009-10-29 | 5.30 | 5.30 | 5.20 | 5.25 | 43197 | 226644 | -0.10 | -1.87% |
| 2009-10-28 | 5.25 | 5.36 | 5.22 | 5.35 | 60498 | 319765 | 0.06 | 1.13% |
| 2009-10-27 | 5.45 | 5.45 | 5.29 | 5.29 | 96649 | 515809 | -0.17 | -3.11% |
| 2009-10-26 | 5.51 | 5.53 | 5.42 | 5.46 | 73180 | 399108 | -0.04 | -0.73% |
| 2009-10-23 | 5.45 | 5.54 | 5.45 | 5.50 | 100727 | 554859 | 0.05 | 0.92% |
| 2009-10-22 | 5.49 | 5.52 | 5.42 | 5.45 | 78667 | 429522 | -0.07 | -1.27% |
| 2009-10-21 | 5.58 | 5.61 | 5.51 | 5.52 | 122472 | 679382 | -0.05 | -0.90% |
| 2009-10-20 | 5.65 | 5.66 | 5.52 | 5.57 | 156532 | 872504 | -0.04 | -0.71% |
| 2009-10-19 | 5.49 | 5.61 | 5.46 | 5.61 | 158227 | 874384 | 0.13 | 2.37% |
| 2009-10-16 | 5.53 | 5.54 | 5.36 | 5.48 | 129035 | 700813 | -0.02 | -0.36% |
| 2009-10-15 | 5.50 | 5.58 | 5.46 | 5.50 | 189425 | 1043025 | -0.10 | -1.79% |
| 2009-10-14 | 5.48 | 5.83 | 5.47 | 5.60 | 485148 | 2734101 | 0.29 | 5.46% |
| 2009-10-13 | 5.05 | 5.38 | 5.03 | 5.31 | 88976 | 458700 | 0.27 | 5.36% |
| 2009-10-12 | 5.11 | 5.13 | 5.01 | 5.04 | 38782 | 196109 | -0.06 | -1.18% |
| 2009-10-09 | 4.95 | 5.10 | 4.95 | 5.10 | 47281 | 239097 | 0.18 | 3.66% |
| 2009-09-30 | 4.98 | 5.00 | 4.91 | 4.92 | 31548 | 156295 | 0.01 | 0.20% |
| 2009-09-29 | 5.02 | 5.05 | 4.82 | 4.91 | 48201 | 236814 | -0.12 | -2.39% |
| 2009-09-28 | 5.04 | 5.13 | 5.00 | 5.03 | 42445 | 214921 | -0.02 | -0.40% |
| N 2009-09-25 | 5.07 | 5.10 | 5.01 | 5.05 | 41264 | 208418 | -0.02 | -0.39% |
| 2009-09-24 | 5.14 | 5.16 | 5.01 | 5.07 | 66163 | 335891 | -0.10 | -1.93% |
| 2009-09-23 | 5.28 | 5.33 | 5.13 | 5.17 | 86939 | 454399 | -0.14 | -2.64% |
| N 2009-09-22 | 5.40 | 5.50 | 5.30 | 5.31 | 143848 | 780081 | -0.05 | -0.93% |
| N 2009-09-21 | 5.23 | 5.38 | 5.20 | 5.36 | 99883 | 527900 | 0.11 | 2.10% |
| 2009-09-18 | 5.41 | 5.48 | 5.21 | 5.25 | 145289 | 781892 | -0.15 | -2.78% |
| 2009-09-17 | 5.29 | 5.42 | 5.25 | 5.40 | 150470 | 809087 | 0.11 | 2.08% |
| 2009-09-16 | 5.33 | 5.34 | 5.20 | 5.29 | 111007 | 584374 | -0.06 | -1.12% |
| 2009-09-15 | 5.31 | 5.40 | 5.30 | 5.35 | 132316 | 707791 | 0.04 | 0.75% |
| 2009-09-14 | 5.22 | 5.33 | 5.19 | 5.31 | 146500 | 772402 | 0.09 | 1.72% |
| 2009-09-11 | 5.16 | 5.23 | 5.12 | 5.22 | 104259 | 542459 | 0.05 | 0.97% |
| 2009-09-10 | 5.18 | 5.24 | 5.14 | 5.17 | 87629 | 455039 | -0.02 | -0.39% |
| 2009-09-09 | 5.18 | 5.20 | 5.10 | 5.19 | 67511 | 348163 | 0.00 | 0.00% |
| 2009-09-08 | 5.13 | 5.20 | 5.06 | 5.19 | 84596 | 434718 | 0.05 | 0.97% |
| 2009-09-07 | 5.15 | 5.21 | 5.12 | 5.14 | 93374 | 482312 | -0.02 | -0.39% |
| 2009-09-04 | 5.10 | 5.17 | 5.06 | 5.16 | 76379 | 391160 | 0.02 | 0.39% |
| N 2009-09-03 | 4.95 | 5.16 | 4.92 | 5.14 | 81136 | 411492 | 0.19 | 3.84% |
| 2009-09-02 | 4.93 | 4.99 | 4.88 | 4.95 | 37684 | 185607 | 0.02 | 0.41% |
| 2009-09-01 | 4.90 | 4.99 | 4.88 | 4.93 | 43833 | 216227 | 0.02 | 0.41% |
| N 2009-08-31 | 5.06 | 5.06 | 4.90 | 4.91 | 92330 | 459057 | -0.24 | -4.66% |
| N 2009-08-28 | 5.30 | 5.30 | 5.11 | 5.15 | 65005 | 336385 | -0.15 | -2.83% |
| 2009-08-27 | 5.26 | 5.35 | 5.20 | 5.30 | 96424 | 509426 | 0.05 | 0.95% |
| 2009-08-26 | 5.14 | 5.28 | 5.06 | 5.25 | 86534 | 450694 | 0.10 | 1.94% |
| N 2009-08-25 | 5.32 | 5.33 | 5.01 | 5.15 | 98568 | 507014 | -0.18 | -3.38% |
| N 2009-08-24 | 5.32 | 5.34 | 5.22 | 5.33 | 88625 | 468312 | -0.02 | -0.37% |
| 2009-08-21 | 5.30 | 5.36 | 5.20 | 5.35 | 126764 | 670865 | 0.05 | 0.94% |
| 2009-08-20 | 5.02 | 5.30 | 5.01 | 5.30 | 116763 | 604128 | 0.27 | 5.37% |
| 2009-08-19 | 5.21 | 5.22 | 4.98 | 5.03 | 108341 | 550370 | -0.19 | -3.64% |
| 2009-08-18 | 4.89 | 5.22 | 4.86 | 5.22 | 123343 | 623540 | 0.26 | 5.24% |
| 2009-08-17 | 5.34 | 5.34 | 4.95 | 4.96 | 149618 | 762341 | -0.41 | -7.63% |
| 2009-08-14 | 5.70 | 5.71 | 5.36 | 5.37 | 120479 | 663132 | -0.32 | -5.62% |
| 2009-08-13 | 5.71 | 5.81 | 5.56 | 5.69 | 127983 | 723203 | -0.06 | -1.04% |
| 2009-08-12 | 6.10 | 6.10 | 5.72 | 5.75 | 141501 | 832539 | -0.33 | -5.43% |
| 2009-08-11 | 6.05 | 6.10 | 6.01 | 6.08 | 100428 | 607887 | 0.06 | 1.00% |
| 2009-08-10 | 6.10 | 6.19 | 5.92 | 6.02 | 159902 | 966571 | -0.07 | -1.15% |
| 2009-08-07 | 6.42 | 6.47 | 6.08 | 6.09 | 244447 | 1527035 | -0.30 | -4.70% |
| N 2009-08-06 | 6.40 | 6.48 | 6.23 | 6.39 | 284435 | 1821085 | 0.03 | 0.47% |
| N 2009-08-05 | 6.43 | 6.45 | 6.25 | 6.36 | 227322 | 1442009 | -0.06 | -0.94% |
| 2009-08-04 | 6.51 | 6.56 | 6.32 | 6.42 | 351969 | 2252843 | -0.09 | -1.38% |
| N 2009-08-03 | 6.36 | 6.60 | 6.27 | 6.51 | 615946 | 3973513 | 0.21 | 3.33% |
| N 2009-07-31 | 5.87 | 6.40 | 5.87 | 6.30 | 695367 | 4320185 | 0.45 | 7.69% |
| N 2009-07-30 | 5.83 | 5.98 | 5.67 | 5.85 | 245057 | 1421964 | -0.02 | -0.34% |
| 2009-07-29 | 5.88 | 6.20 | 5.55 | 5.87 | 490599 | 2921608 | 0.00 | 0.00% |
| N 2009-07-28 | 5.88 | 5.91 | 5.76 | 5.87 | 229579 | 1340163 | 0.01 | 0.17% |
| N 2009-07-27 | 5.79 | 5.91 | 5.78 | 5.86 | 282800 | 1655526 | 0.11 | 1.91% |
| 2009-07-24 | 5.72 | 5.90 | 5.61 | 5.75 | 326356 | 1884076 | 0.05 | 0.88% |
| 2009-07-23 | 5.59 | 5.70 | 5.53 | 5.70 | 213190 | 1203019 | 0.12 | 2.15% |
| 2009-07-22 | 5.56 | 5.60 | 5.51 | 5.58 | 182694 | 1013233 | 0.01 | 0.18% |
| 2009-07-21 | 5.67 | 5.70 | 5.56 | 5.57 | 152484 | 853744 | -0.09 | -1.59% |
| 2009-07-20 | 5.59 | 5.69 | 5.56 | 5.66 | 174518 | 984991 | 0.06 | 1.07% |
| 2009-07-17 | 5.67 | 5.70 | 5.53 | 5.60 | 173783 | 970656 | -0.07 | -1.24% |
| 2009-07-16 | 5.76 | 5.80 | 5.65 | 5.67 | 174080 | 991768 | -0.07 | -1.22% |
| 2009-07-15 | 5.69 | 5.74 | 5.63 | 5.74 | 256581 | 1461087 | 0.06 | 1.06% |
| 2009-07-14 | 5.62 | 5.73 | 5.60 | 5.68 | 211318 | 1199190 | 0.07 | 1.25% |
| 2009-07-13 | 5.59 | 5.69 | 5.53 | 5.61 | 151150 | 849463 | 0.01 | 0.18% |
| 2009-07-10 | 5.67 | 5.67 | 5.55 | 5.60 | 171932 | 961857 | -0.08 | -1.41% |
| 2009-07-09 | 5.62 | 5.69 | 5.55 | 5.68 | 202854 | 1142436 | 0.03 | 0.53% |
| 2009-07-08 | 5.73 | 5.73 | 5.53 | 5.65 | 283362 | 1583680 | -0.10 | -1.74% |
| 2009-07-07 | 5.36 | 5.88 | 5.36 | 5.75 | 519551 | 2952713 | 0.40 | 7.48% |
| 2009-07-06 | 5.28 | 5.45 | 5.28 | 5.35 | 283411 | 1516827 | 0.10 | 1.91% |
| N 2009-07-03 | 5.15 | 5.26 | 5.13 | 5.25 | 302952 | 1575756 | 0.11 | 2.14% |
| 2009-07-02 | 5.17 | 5.20 | 5.10 | 5.14 | 150825 | 775416 | -0.01 | -0.19% |
| 2009-07-01 | 5.10 | 5.15 | 5.03 | 5.15 | 180196 | 915327 | 0.07 | 1.38% |
| 2009-06-30 | 5.12 | 5.21 | 5.05 | 5.08 | 174190 | 892068 | -0.02 | -0.39% |
| 2009-06-29 | 5.06 | 5.11 | 5.00 | 5.10 | 156013 | 789022 | 0.05 | 0.99% |
| 2009-06-26 | 5.10 | 5.12 | 4.98 | 5.05 | 149149 | 749339 | -0.05 | -0.98% |
| 2009-06-25 | 5.12 | 5.21 | 5.08 | 5.10 | 194672 | 999183 | -0.03 | -0.58% |
| 2009-06-24 | 5.02 | 5.24 | 5.02 | 5.13 | 271140 | 1393833 | 0.11 | 2.19% |
| N 2009-06-23 | 4.97 | 5.08 | 4.90 | 5.02 | 236344 | 1177231 | 0.02 | 0.40% |
| N 2009-06-22 | 4.93 | 5.09 | 4.89 | 5.00 | 451436 | 2260316 | 0.09 | 1.83% |
| 2009-06-19 | 4.69 | 4.92 | 4.68 | 4.91 | 369417 | 1775049 | 0.22 | 4.69% |
| 2009-06-18 | 4.70 | 4.72 | 4.66 | 4.69 | 84145 | 393718 | 0.00 | 0.00% |
| 2009-06-17 | 4.60 | 4.69 | 4.60 | 4.69 | 91910 | 428597 | 0.09 | 1.96% |
| 2009-06-16 | 4.64 | 4.66 | 4.58 | 4.60 | 61068 | 281639 | -0.05 | -1.07% |
| 2009-06-15 | 4.58 | 4.67 | 4.56 | 4.65 | 64328 | 297181 | 0.07 | 1.53% |
| 2009-06-12 | 4.70 | 4.72 | 4.56 | 4.58 | 107475 | 497428 | -0.12 | -2.55% |
| 2009-06-11 | 4.78 | 4.82 | 4.69 | 4.70 | 152997 | 728564 | -0.08 | -1.67% |
| 2009-06-10 | 4.70 | 4.78 | 4.65 | 4.78 | 186448 | 882146 | 0.08 | 1.70% |
| 2009-06-09 | 4.66 | 4.73 | 4.63 | 4.70 | 90041 | 420686 | 0.05 | 1.07% |
| 2009-06-08 | 4.69 | 4.69 | 4.62 | 4.65 | 76225 | 355114 | -0.04 | -0.85% |
| 2009-06-05 | 4.82 | 4.84 | 4.68 | 4.69 | 146206 | 693721 | -0.10 | -2.09% |
| 2009-06-04 | 4.73 | 4.79 | 4.58 | 4.79 | 215569 | 1017272 | 0.07 | 1.48% |
| 2009-06-03 | 4.68 | 4.75 | 4.66 | 4.72 | 127962 | 600820 | 0.04 | 0.85% |
| N 2009-06-02 | 4.75 | 4.79 | 4.64 | 4.68 | 160961 | 754869 | 0.04 | 0.86% |
