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 | 5.93 | 6.09 | 5.81 | 6.08 | 477356 | 2843349 | 0.10 | 1.67% |
| 2009-11-24 | 6.30 | 6.41 | 5.94 | 5.98 | 749729 | 4680073 | -0.31 | -4.93% |
| 2009-11-23 | 6.22 | 6.35 | 6.22 | 6.29 | 358896 | 2252062 | 0.02 | 0.32% |
| 2009-11-20 | 6.20 | 6.32 | 6.15 | 6.27 | 445169 | 2778242 | 0.02 | 0.32% |
| 2009-11-19 | 6.30 | 6.32 | 6.12 | 6.25 | 560663 | 3484235 | -0.04 | -0.64% |
| 2009-11-18 | 6.35 | 6.40 | 6.23 | 6.29 | 544778 | 3431410 | -0.07 | -1.10% |
| 2009-11-17 | 6.43 | 6.54 | 6.32 | 6.36 | 644479 | 4132350 | -0.13 | -2.00% |
| 2009-11-16 | 6.09 | 6.65 | 6.01 | 6.49 | 1253341 | 7855059 | 0.44 | 7.27% |
| 2009-11-13 | 5.91 | 6.09 | 5.86 | 6.05 | 839394 | 5029250 | 0.14 | 2.37% |
| 2009-11-12 | 5.86 | 5.98 | 5.80 | 5.91 | 594746 | 3498877 | 0.05 | 0.85% |
| 2009-11-11 | 5.98 | 6.04 | 5.80 | 5.86 | 944503 | 5585038 | 0.01 | 0.17% |
| 2009-11-10 | 5.64 | 5.94 | 5.61 | 5.85 | 900433 | 5226386 | 0.18 | 3.17% |
| 2009-11-09 | 5.64 | 5.75 | 5.57 | 5.67 | 499971 | 2833775 | 0.08 | 1.43% |
| 2009-11-06 | 5.65 | 5.68 | 5.56 | 5.59 | 605527 | 3397322 | -0.04 | -0.71% |
| 2009-11-05 | 5.39 | 5.69 | 5.39 | 5.63 | 832005 | 4631065 | 0.25 | 4.65% |
| 2009-11-04 | 5.38 | 5.42 | 5.31 | 5.38 | 327555 | 1760829 | 0.01 | 0.19% |
| 2009-11-03 | 5.29 | 5.41 | 5.26 | 5.37 | 307950 | 1648974 | 0.08 | 1.51% |
| 2009-11-02 | 5.15 | 5.30 | 5.05 | 5.29 | 297793 | 1547956 | 0.08 | 1.54% |
| 2009-10-30 | 5.25 | 5.32 | 5.20 | 5.21 | 243667 | 1278660 | 0.03 | 0.58% |
| 2009-10-29 | 5.29 | 5.35 | 5.15 | 5.18 | 262310 | 1371253 | -0.19 | -3.54% |
| 2009-10-28 | 5.26 | 5.43 | 5.25 | 5.37 | 254357 | 1360599 | 0.09 | 1.71% |
| 2009-10-27 | 5.55 | 5.55 | 5.27 | 5.28 | 357825 | 1924296 | -0.27 | -4.87% |
| 2009-10-26 | 5.52 | 5.61 | 5.48 | 5.55 | 480518 | 2663682 | 0.06 | 1.09% |
| 2009-10-23 | 5.38 | 5.54 | 5.37 | 5.49 | 453960 | 2489191 | 0.12 | 2.23% |
| 2009-10-22 | 5.40 | 5.43 | 5.33 | 5.37 | 312448 | 1681462 | -0.05 | -0.92% |
| 2009-10-21 | 5.39 | 5.58 | 5.36 | 5.42 | 588000 | 3218143 | 0.03 | 0.56% |
| 2009-10-20 | 5.27 | 5.45 | 5.25 | 5.39 | 528503 | 2838851 | 0.12 | 2.28% |
| 2009-10-19 | 5.18 | 5.29 | 5.01 | 5.27 | 330850 | 1722451 | 0.08 | 1.54% |
| 2009-10-16 | 5.25 | 5.28 | 5.05 | 5.19 | 256995 | 1324143 | -0.06 | -1.14% |
| 2009-10-15 | 5.30 | 5.32 | 5.19 | 5.25 | 294455 | 1548726 | -0.01 | -0.19% |
| 2009-10-14 | 5.23 | 5.30 | 5.18 | 5.26 | 370382 | 1946026 | 0.05 | 0.96% |
| 2009-10-13 | 5.13 | 5.21 | 5.09 | 5.21 | 224035 | 1153927 | 0.06 | 1.17% |
| 2009-10-12 | 5.30 | 5.35 | 5.04 | 5.15 | 245022 | 1278611 | -0.09 | -1.72% |
| 2009-10-09 | 5.11 | 5.28 | 5.11 | 5.24 | 241812 | 1255978 | 0.22 | 4.38% |
| 2009-09-30 | 5.04 | 5.07 | 4.99 | 5.02 | 157819 | 793486 | 0.06 | 1.21% |
| 2009-09-29 | 5.04 | 5.09 | 4.90 | 4.96 | 189581 | 940955 | -0.08 | -1.59% |
| 2009-09-28 | 5.17 | 5.24 | 5.01 | 5.04 | 196841 | 1009424 | -0.10 | -1.95% |
| 2009-09-25 | 5.21 | 5.22 | 5.10 | 5.14 | 178086 | 919251 | -0.04 | -0.77% |
| 2009-09-24 | 5.19 | 5.25 | 5.06 | 5.18 | 273216 | 1408403 | -0.01 | -0.19% |
| N 2009-09-23 | 5.36 | 5.52 | 5.16 | 5.19 | 371370 | 1966553 | -0.26 | -4.77% |
| N 2009-09-22 | 5.59 | 5.69 | 5.43 | 5.45 | 669300 | 3751354 | -0.09 | -1.62% |
| 2009-09-21 | 5.55 | 5.58 | 5.34 | 5.54 | 500576 | 2741508 | 0.00 | 0.00% |
| 2009-09-18 | 5.59 | 5.63 | 5.42 | 5.54 | 596368 | 3294631 | -0.03 | -0.54% |
| 2009-09-17 | 5.45 | 5.62 | 5.43 | 5.57 | 542936 | 3020159 | 0.09 | 1.64% |
| N 2009-09-16 | 5.52 | 5.56 | 5.38 | 5.48 | 468581 | 2566641 | -0.13 | -2.32% |
| 2009-09-15 | 5.55 | 5.80 | 5.51 | 5.61 | 712711 | 4028169 | 0.10 | 1.81% |
| 2009-09-14 | 5.50 | 5.55 | 5.43 | 5.51 | 527572 | 2894137 | 0.06 | 1.10% |
| N 2009-09-11 | 5.38 | 5.55 | 5.37 | 5.45 | 534547 | 2911241 | 0.09 | 1.68% |
| N 2009-09-10 | 5.38 | 5.45 | 5.30 | 5.36 | 583317 | 3140166 | -0.02 | -0.37% |
| N 2009-09-09 | 5.32 | 5.40 | 5.25 | 5.38 | 552571 | 2951279 | 0.09 | 1.70% |
| 2009-09-08 | 5.21 | 5.30 | 5.10 | 5.29 | 435401 | 2275883 | 0.05 | 0.95% |
| N 2009-09-07 | 5.25 | 5.37 | 5.16 | 5.24 | 563477 | 2965278 | 0.02 | 0.38% |
| 2009-09-04 | 5.16 | 5.23 | 5.07 | 5.22 | 545183 | 2810036 | 0.06 | 1.16% |
| N 2009-09-03 | 4.95 | 5.20 | 4.89 | 5.16 | 507006 | 2577097 | 0.20 | 4.03% |
| 2009-09-02 | 5.02 | 5.07 | 4.82 | 4.96 | 498334 | 2466956 | -0.14 | -2.75% |
| N 2009-09-01 | 5.27 | 5.33 | 4.97 | 5.10 | 506888 | 2604161 | -0.16 | -3.04% |
| N 2009-08-31 | 5.40 | 5.58 | 5.18 | 5.26 | 601179 | 3220822 | -0.45 | -7.88% |
| N 2009-08-28 | 5.70 | 5.92 | 5.42 | 5.71 | 1108783 | 6326856 | -0.10 | -1.72% |
| N 2009-08-27 | 5.65 | 5.98 | 5.55 | 5.81 | 1117009 | 6480818 | 0.15 | 2.65% |
| N 2009-08-26 | 5.23 | 5.75 | 5.23 | 5.66 | 891553 | 4973822 | 0.43 | 8.22% |
| 2009-08-25 | 5.53 | 5.53 | 5.03 | 5.23 | 491009 | 2580008 | -0.32 | -5.77% |
| N 2009-08-24 | 5.55 | 5.58 | 5.43 | 5.55 | 453598 | 2500730 | 0.02 | 0.36% |
| N 2009-08-21 | 5.44 | 5.55 | 5.37 | 5.53 | 407478 | 2234111 | 0.06 | 1.10% |
| 2009-08-20 | 5.25 | 5.49 | 5.25 | 5.47 | 419529 | 2256534 | 0.17 | 3.21% |
| N 2009-08-19 | 5.52 | 5.55 | 5.22 | 5.30 | 402584 | 2167944 | -0.23 | -4.16% |
| N 2009-08-18 | 5.33 | 5.59 | 5.20 | 5.53 | 462587 | 2510557 | 0.19 | 3.56% |
| 2009-08-17 | 5.69 | 5.72 | 5.31 | 5.34 | 608942 | 3359174 | -0.44 | -7.61% |
| N 2009-08-14 | 6.08 | 6.09 | 5.76 | 5.78 | 561315 | 3295801 | -0.29 | -4.78% |
| N 2009-08-13 | 6.08 | 6.18 | 5.90 | 6.07 | 533203 | 3199728 | -0.03 | -0.49% |
| N 2009-08-12 | 6.50 | 6.51 | 6.08 | 6.10 | 458518 | 2857747 | -0.42 | -6.44% |
| N 2009-08-11 | 6.52 | 6.58 | 6.37 | 6.52 | 280935 | 1819238 | 0.01 | 0.15% |
| N 2009-08-10 | 6.62 | 6.74 | 6.34 | 6.51 | 458066 | 2989619 | -0.07 | -1.06% |
| 2009-08-07 | 6.78 | 6.88 | 6.48 | 6.58 | 494019 | 3308831 | -0.21 | -3.09% |
| 2009-08-06 | 7.00 | 7.00 | 6.70 | 6.79 | 592034 | 4038784 | -0.23 | -3.28% |
| 2009-08-05 | 7.10 | 7.35 | 6.88 | 7.02 | 863835 | 6164267 | -0.11 | -1.54% |
| 2009-08-04 | 7.15 | 7.18 | 6.90 | 7.13 | 1006128 | 7075980 | -0.10 | -1.38% |
| N 2009-08-03 | 7.05 | 7.38 | 6.92 | 7.23 | 1120618 | 8091185 | 0.22 | 3.14% |
| N 2009-07-31 | 7.05 | 7.14 | 6.86 | 7.01 | 1538551 | 10749192 | -0.05 | -0.71% |
| 2009-07-30 | 6.70 | 7.10 | 6.53 | 7.06 | 1738469 | 11918048 | 0.45 | 6.81% |
| N 2009-07-29 | 6.90 | 7.02 | 6.16 | 6.61 | 1713351 | 11509314 | -0.20 | -2.94% |
| N 2009-07-28 | 6.61 | 6.99 | 6.48 | 6.81 | 2520448 | 17040698 | 0.37 | 5.75% |
| N 2009-07-27 | 5.85 | 6.44 | 5.85 | 6.44 | 1982868 | 12303796 | 0.59 | 10.09% |
| N 2009-07-24 | 5.88 | 5.94 | 5.70 | 5.85 | 668011 | 3885306 | 0.00 | 0.00% |
| 2009-07-23 | 5.83 | 5.93 | 5.72 | 5.85 | 539729 | 3138040 | 0.04 | 0.69% |
| N 2009-07-22 | 5.75 | 5.85 | 5.72 | 5.81 | 606645 | 3517971 | 0.04 | 0.69% |
| N 2009-07-21 | 6.05 | 6.07 | 5.75 | 5.77 | 1052972 | 6176864 | -0.25 | -4.15% |
| N 2009-07-20 | 5.68 | 6.08 | 5.68 | 6.02 | 1414371 | 8339370 | 0.31 | 5.43% |
| N 2009-07-17 | 5.78 | 5.81 | 5.61 | 5.71 | 622069 | 3543423 | -0.07 | -1.21% |
| 2009-07-16 | 5.90 | 5.96 | 5.75 | 5.78 | 762570 | 4437504 | -0.14 | -2.37% |
| N 2009-07-15 | 5.76 | 5.98 | 5.69 | 5.92 | 972275 | 5677343 | 0.19 | 3.32% |
| 2009-07-14 | 5.70 | 5.79 | 5.65 | 5.73 | 620871 | 3557524 | 0.01 | 0.17% |
| 2009-07-13 | 5.85 | 6.02 | 5.70 | 5.72 | 712464 | 4158656 | -0.09 | -1.55% |
| 2009-07-10 | 5.90 | 5.92 | 5.73 | 5.81 | 829161 | 4805632 | -0.07 | -1.19% |
| N 2009-07-09 | 5.78 | 5.95 | 5.74 | 5.88 | 1060810 | 6232954 | 0.18 | 3.16% |
| N 2009-07-08 | 5.57 | 5.80 | 5.53 | 5.70 | 1042639 | 5931881 | 0.10 | 1.79% |
| 2009-07-07 | 5.50 | 5.70 | 5.39 | 5.60 | 1271867 | 7085399 | 0.10 | 1.82% |
| 2009-07-06 | 5.30 | 5.55 | 5.27 | 5.50 | 1201892 | 6510263 | 0.22 | 4.17% |
| 2009-07-03 | 5.30 | 5.34 | 5.23 | 5.28 | 512960 | 2701863 | -0.03 | -0.56% |
| N 2009-07-02 | 5.32 | 5.37 | 5.25 | 5.31 | 480782 | 2543614 | 0.00 | 0.00% |
| N 2009-07-01 | 5.27 | 5.33 | 5.23 | 5.31 | 603169 | 3183437 | -0.11 | -2.03% |
| 2009-06-29 | 5.37 | 5.48 | 5.30 | 5.42 | 529380 | 2864369 | 0.07 | 1.31% |
| 2009-06-26 | 5.44 | 5.45 | 5.30 | 5.35 | 397158 | 2118715 | -0.05 | -0.93% |
| 2009-06-25 | 5.45 | 5.59 | 5.37 | 5.40 | 832492 | 4554565 | -0.07 | -1.28% |
| 2009-06-24 | 5.31 | 5.59 | 5.30 | 5.47 | 1311685 | 7173962 | 0.18 | 3.40% |
| 2009-06-23 | 5.27 | 5.35 | 5.19 | 5.29 | 477693 | 2516305 | -0.05 | -0.94% |
| 2009-06-22 | 5.36 | 5.43 | 5.26 | 5.34 | 672117 | 3596448 | 0.04 | 0.76% |
| N 2009-06-19 | 5.24 | 5.34 | 5.20 | 5.30 | 566505 | 2990706 | 0.06 | 1.15% |
| 2009-06-18 | 5.17 | 5.30 | 5.14 | 5.24 | 559256 | 2917779 | 0.08 | 1.55% |
| 2009-06-17 | 5.11 | 5.17 | 5.08 | 5.16 | 282594 | 1448753 | 0.04 | 0.78% |
| 2009-06-16 | 5.10 | 5.16 | 5.08 | 5.12 | 285171 | 1458908 | -0.04 | -0.78% |
| N 2009-06-15 | 5.10 | 5.18 | 5.08 | 5.16 | 242071 | 1241570 | 0.05 | 0.98% |
| 2009-06-12 | 5.24 | 5.25 | 5.08 | 5.11 | 685635 | 3537865 | -0.15 | -2.85% |
| 2009-06-11 | 5.44 | 5.44 | 5.25 | 5.26 | 683388 | 3643503 | -0.19 | -3.49% |
| N 2009-06-10 | 5.40 | 5.49 | 5.36 | 5.45 | 733210 | 3971513 | -0.01 | -0.18% |
| N 2009-06-09 | 5.27 | 5.46 | 5.18 | 5.46 | 964228 | 5158657 | 0.19 | 3.60% |
| 2009-06-08 | 5.25 | 5.34 | 5.18 | 5.27 | 376252 | 1979037 | 0.02 | 0.38% |
| 2009-06-05 | 5.32 | 5.34 | 5.23 | 5.25 | 536745 | 2828194 | -0.06 | -1.13% |
| N 2009-06-04 | 5.39 | 5.39 | 5.26 | 5.31 | 481935 | 2555649 | -0.05 | -0.93% |
| N 2009-06-03 | 5.25 | 5.41 | 5.20 | 5.36 | 777093 | 4117421 | 0.11 | 2.10% |
| 2009-06-02 | 5.26 | 5.31 | 5.22 | 5.25 | 515311 | 2709328 | 0.00 | 0.00% |
| N 2009-06-01 | 5.23 | 5.29 | 5.13 | 5.25 | 733619 | 3817298 | 0.06 | 1.16% |
| N 2009-05-27 | 5.15 | 5.24 | 5.11 | 5.19 | 311165 | 1609472 | 0.04 | 0.78% |
| 2009-05-26 | 5.20 | 5.25 | 5.14 | 5.15 | 362772 | 1881292 | -0.03 | -0.58% |
| 2009-05-25 | 5.09 | 5.20 | 5.02 | 5.18 | 318767 | 1633897 | -0.03 | -0.58% |
