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 | 5.52 | 5.85 | 5.43 | 5.80 | 668885 | 3788897 | 0.24 | 4.32% |
| 2009-11-24 | 6.00 | 6.07 | 5.51 | 5.56 | 976965 | 5716182 | -0.48 | -7.95% |
| 2009-11-23 | 5.65 | 6.19 | 5.60 | 6.04 | 1217543 | 7314539 | 0.41 | 7.28% |
| 2009-11-20 | 5.65 | 5.72 | 5.59 | 5.63 | 526431 | 2974768 | -0.09 | -1.57% |
| 2009-11-19 | 5.50 | 5.75 | 5.43 | 5.72 | 757975 | 4223304 | 0.21 | 3.81% |
| 2009-11-18 | 5.39 | 5.59 | 5.37 | 5.51 | 556760 | 3057920 | 0.12 | 2.23% |
| 2009-11-17 | 5.43 | 5.44 | 5.35 | 5.39 | 334141 | 1801828 | -0.02 | -0.37% |
| 2009-11-16 | 5.40 | 5.43 | 5.35 | 5.41 | 555309 | 3001982 | 0.05 | 0.93% |
| 2009-11-13 | 5.38 | 5.40 | 5.27 | 5.36 | 584981 | 3130344 | 0.02 | 0.38% |
| 2009-11-12 | 5.23 | 5.34 | 5.21 | 5.34 | 410298 | 2166992 | 0.13 | 2.50% |
| 2009-11-11 | 5.24 | 5.27 | 5.17 | 5.21 | 200969 | 1048389 | -0.03 | -0.57% |
| 2009-11-10 | 5.28 | 5.34 | 5.23 | 5.24 | 343490 | 1813325 | -0.06 | -1.13% |
| 2009-11-09 | 5.25 | 5.35 | 5.16 | 5.30 | 457262 | 2402199 | 0.11 | 2.12% |
| 2009-11-06 | 5.26 | 5.29 | 5.18 | 5.19 | 375621 | 1964638 | -0.06 | -1.14% |
| 2009-11-05 | 5.14 | 5.30 | 5.08 | 5.25 | 462573 | 2401868 | 0.11 | 2.14% |
| 2009-11-04 | 5.14 | 5.18 | 5.07 | 5.14 | 270616 | 1389084 | 0.03 | 0.59% |
| 2009-11-03 | 5.01 | 5.12 | 4.99 | 5.11 | 251635 | 1275770 | 0.11 | 2.20% |
| 2009-11-02 | 4.84 | 5.01 | 4.78 | 5.00 | 192856 | 949794 | 0.08 | 1.63% |
| 2009-10-30 | 4.92 | 5.07 | 4.89 | 4.92 | 196177 | 976793 | 0.05 | 1.03% |
| 2009-10-29 | 4.96 | 4.97 | 4.86 | 4.87 | 150141 | 737062 | -0.17 | -3.37% |
| 2009-10-28 | 5.00 | 5.05 | 4.91 | 5.04 | 178822 | 892452 | 0.07 | 1.41% |
| 2009-10-27 | 5.06 | 5.15 | 4.96 | 4.97 | 249589 | 1261918 | -0.15 | -2.93% |
| 2009-10-26 | 5.17 | 5.19 | 5.03 | 5.12 | 251893 | 1285445 | -0.07 | -1.35% |
| 2009-10-23 | 5.19 | 5.24 | 5.11 | 5.19 | 410066 | 2123975 | 0.01 | 0.19% |
| 2009-10-22 | 5.00 | 5.43 | 4.98 | 5.18 | 821501 | 4310766 | 0.23 | 4.65% |
| 2009-10-21 | 4.98 | 5.04 | 4.93 | 4.95 | 304159 | 1515387 | -0.11 | -2.17% |
| 2009-10-20 | 4.85 | 5.10 | 4.84 | 5.06 | 381198 | 1878795 | 0.21 | 4.33% |
| 2009-10-19 | 4.75 | 4.88 | 4.71 | 4.85 | 200558 | 966703 | 0.14 | 2.97% |
| 2009-10-16 | 4.78 | 4.79 | 4.63 | 4.71 | 123569 | 579185 | -0.04 | -0.84% |
| 2009-10-15 | 4.81 | 4.83 | 4.72 | 4.75 | 121308 | 577822 | -0.04 | -0.83% |
| 2009-10-14 | 4.78 | 4.85 | 4.75 | 4.79 | 181619 | 872088 | 0.01 | 0.21% |
| 2009-10-13 | 4.72 | 4.83 | 4.70 | 4.78 | 140585 | 670107 | 0.10 | 2.14% |
| 2009-10-12 | 4.67 | 4.78 | 4.60 | 4.68 | 125113 | 586758 | 0.02 | 0.43% |
| 2009-10-09 | 4.56 | 4.66 | 4.51 | 4.66 | 105701 | 487282 | 0.20 | 4.48% |
| 2009-09-30 | 4.45 | 4.53 | 4.45 | 4.46 | 86741 | 388616 | 0.05 | 1.13% |
| 2009-09-29 | 4.61 | 4.63 | 4.33 | 4.41 | 147037 | 653974 | -0.17 | -3.71% |
| 2009-09-28 | 4.70 | 4.75 | 4.54 | 4.58 | 121550 | 568530 | -0.11 | -2.35% |
| 2009-09-25 | 4.76 | 4.77 | 4.64 | 4.69 | 127506 | 598203 | -0.06 | -1.26% |
| 2009-09-24 | 4.75 | 4.82 | 4.60 | 4.75 | 144027 | 681322 | -0.02 | -0.42% |
| 2009-09-23 | 4.85 | 4.93 | 4.75 | 4.77 | 176581 | 854168 | -0.11 | -2.25% |
| 2009-09-22 | 5.05 | 5.05 | 4.87 | 4.88 | 202138 | 1003652 | -0.19 | -3.75% |
| 2009-09-21 | 5.05 | 5.08 | 4.86 | 5.07 | 266394 | 1320827 | 0.01 | 0.20% |
| 2009-09-18 | 5.26 | 5.34 | 5.01 | 5.06 | 363990 | 1893647 | -0.22 | -4.17% |
| 2009-09-17 | 5.12 | 5.32 | 5.11 | 5.28 | 458193 | 2395647 | 0.16 | 3.12% |
| 2009-09-16 | 5.18 | 5.22 | 5.05 | 5.12 | 303039 | 1555304 | -0.10 | -1.92% |
| 2009-09-15 | 5.25 | 5.28 | 5.11 | 5.22 | 405879 | 2106950 | 0.02 | 0.39% |
| 2009-09-14 | 5.05 | 5.34 | 5.05 | 5.20 | 445596 | 2321439 | 0.15 | 2.97% |
| 2009-09-11 | 5.03 | 5.09 | 4.98 | 5.05 | 341277 | 1721693 | -0.01 | -0.20% |
| 2009-09-10 | 4.97 | 5.10 | 4.91 | 5.06 | 403503 | 2024881 | 0.10 | 2.02% |
| 2009-09-09 | 4.98 | 5.06 | 4.91 | 4.96 | 262173 | 1306548 | -0.02 | -0.40% |
| N 2009-09-08 | 4.99 | 4.99 | 4.85 | 4.98 | 281246 | 1387585 | -0.05 | -0.99% |
| 2009-09-07 | 4.96 | 5.09 | 4.90 | 5.03 | 409850 | 2048268 | 0.04 | 0.80% |
| 2009-09-04 | 4.89 | 5.15 | 4.77 | 4.99 | 495912 | 2454276 | 0.11 | 2.25% |
| 2009-09-03 | 4.65 | 4.91 | 4.61 | 4.88 | 328433 | 1578509 | 0.14 | 2.95% |
| 2009-09-02 | 4.67 | 4.75 | 4.51 | 4.74 | 274116 | 1263366 | -0.01 | -0.21% |
| 2009-09-01 | 4.81 | 4.93 | 4.64 | 4.75 | 376051 | 1798894 | -0.25 | -5.00% |
| 2009-08-31 | 5.30 | 5.31 | 5.00 | 5.00 | 479141 | 2431391 | -0.55 | -9.91% |
| 2009-08-28 | 5.54 | 5.91 | 5.46 | 5.55 | 875053 | 4978306 | 0.09 | 1.65% |
| 2009-08-25 | 5.88 | 5.88 | 5.25 | 5.46 | 1467778 | 8152915 | 0.09 | 1.68% |
| N 2009-08-24 | 5.37 | 5.37 | 5.37 | 5.37 | 70272 | 377365 | 0.49 | 10.04% |
| N 2009-08-21 | 4.88 | 4.88 | 4.88 | 4.88 | 79964 | 390227 | 0.44 | 9.91% |
| 2009-08-17 | 4.78 | 4.82 | 4.41 | 4.44 | 302142 | 1391694 | -0.39 | -8.07% |
| 2009-08-14 | 5.13 | 5.17 | 4.82 | 4.83 | 259962 | 1286321 | -0.29 | -5.66% |
| 2009-08-13 | 5.05 | 5.12 | 4.95 | 5.12 | 232161 | 1173080 | 0.07 | 1.39% |
| 2009-08-12 | 5.35 | 5.36 | 5.04 | 5.05 | 318157 | 1635375 | -0.30 | -5.61% |
| 2009-08-11 | 5.41 | 5.42 | 5.28 | 5.35 | 209391 | 1119151 | -0.05 | -0.93% |
| 2009-08-10 | 5.44 | 5.51 | 5.25 | 5.40 | 323223 | 1738854 | 0.05 | 0.94% |
| N 2009-08-07 | 5.45 | 5.68 | 5.31 | 5.35 | 595944 | 3283845 | -0.07 | -1.29% |
| 2009-08-06 | 5.54 | 5.55 | 5.33 | 5.42 | 597043 | 3236838 | -0.20 | -3.56% |
| 2009-08-05 | 5.81 | 6.04 | 5.55 | 5.62 | 1543376 | 8956856 | -0.14 | -2.43% |
| N 2009-08-04 | 5.31 | 5.76 | 5.30 | 5.76 | 1626007 | 9016342 | 0.52 | 9.92% |
| 2009-08-03 | 5.13 | 5.31 | 5.08 | 5.24 | 514513 | 2675023 | 0.13 | 2.54% |
| 2009-07-31 | 4.99 | 5.15 | 4.98 | 5.11 | 316045 | 1598510 | 0.13 | 2.61% |
| 2009-07-30 | 4.95 | 5.05 | 4.81 | 4.98 | 320403 | 1581941 | 0.05 | 1.01% |
| 2009-07-29 | 5.28 | 5.33 | 4.79 | 4.93 | 605602 | 3104617 | -0.39 | -7.33% |
| 2009-07-28 | 5.20 | 5.35 | 5.13 | 5.32 | 722460 | 3794304 | 0.12 | 2.31% |
| 2009-07-27 | 5.12 | 5.22 | 5.09 | 5.20 | 430206 | 2220704 | 0.11 | 2.16% |
| 2009-07-24 | 5.18 | 5.19 | 5.01 | 5.09 | 338230 | 1728810 | -0.11 | -2.12% |
| 2009-07-23 | 5.13 | 5.24 | 5.05 | 5.20 | 467954 | 2407786 | 0.08 | 1.56% |
| 2009-07-22 | 5.02 | 5.14 | 4.99 | 5.12 | 303051 | 1540068 | 0.08 | 1.59% |
| 2009-07-21 | 5.18 | 5.19 | 5.01 | 5.04 | 379988 | 1934854 | -0.15 | -2.89% |
| 2009-07-20 | 5.10 | 5.19 | 5.10 | 5.19 | 350777 | 1811826 | 0.09 | 1.76% |
| 2009-07-17 | 5.13 | 5.17 | 5.06 | 5.10 | 334972 | 1709176 | -0.03 | -0.58% |
| 2009-07-16 | 5.24 | 5.26 | 5.12 | 5.13 | 407048 | 2103565 | -0.11 | -2.10% |
| 2009-07-15 | 5.27 | 5.28 | 5.20 | 5.24 | 403592 | 2110942 | -0.03 | -0.57% |
| 2009-07-14 | 5.18 | 5.38 | 5.16 | 5.27 | 513948 | 2712476 | 0.08 | 1.54% |
| 2009-07-13 | 5.15 | 5.27 | 5.12 | 5.19 | 470866 | 2444724 | 0.05 | 0.97% |
| 2009-07-10 | 5.14 | 5.20 | 5.10 | 5.14 | 386187 | 1991494 | -0.01 | -0.19% |
| 2009-07-09 | 5.10 | 5.19 | 5.02 | 5.15 | 478885 | 2444119 | 0.07 | 1.38% |
| 2009-07-08 | 5.05 | 5.11 | 5.00 | 5.08 | 310552 | 1568854 | 0.00 | 0.00% |
| 2009-07-07 | 5.06 | 5.13 | 5.03 | 5.08 | 349500 | 1775984 | -0.01 | -0.20% |
| 2009-07-06 | 5.09 | 5.19 | 4.99 | 5.09 | 428089 | 2175475 | -0.01 | -0.20% |
| 2009-07-03 | 4.98 | 5.22 | 4.93 | 5.10 | 579073 | 2960400 | 0.08 | 1.59% |
| 2009-07-02 | 5.06 | 5.07 | 4.95 | 5.02 | 451874 | 2259254 | -0.04 | -0.79% |
| 2009-07-01 | 4.95 | 5.15 | 4.92 | 5.06 | 465952 | 2349477 | 0.06 | 1.20% |
| 2009-06-30 | 5.15 | 5.18 | 4.98 | 5.00 | 655597 | 3314643 | -0.20 | -3.85% |
| 2009-06-29 | 5.49 | 5.49 | 5.05 | 5.20 | 1706196 | 8934321 | 0.05 | 0.97% |
| N 2009-06-26 | 4.75 | 5.15 | 4.71 | 5.15 | 976443 | 4948616 | 0.47 | 10.04% |
| 2009-06-25 | 4.73 | 4.74 | 4.61 | 4.68 | 258810 | 1203339 | -0.02 | -0.43% |
| 2009-06-24 | 4.65 | 4.72 | 4.63 | 4.70 | 223057 | 1043279 | 0.04 | 0.86% |
| 2009-06-23 | 4.62 | 4.73 | 4.59 | 4.66 | 196781 | 919742 | 0.00 | 0.00% |
| 2009-06-22 | 4.78 | 4.81 | 4.63 | 4.66 | 323104 | 1519111 | -0.09 | -1.90% |
| 2009-06-19 | 4.69 | 4.85 | 4.62 | 4.75 | 514177 | 2440835 | 0.06 | 1.28% |
| 2009-06-18 | 4.73 | 4.75 | 4.66 | 4.69 | 327520 | 1538881 | 0.01 | 0.21% |
| 2009-06-17 | 4.60 | 4.74 | 4.52 | 4.68 | 254027 | 1175488 | 0.09 | 1.96% |
| 2009-06-16 | 4.63 | 4.63 | 4.54 | 4.59 | 182274 | 835844 | -0.08 | -1.71% |
| 2009-06-15 | 4.55 | 4.68 | 4.50 | 4.67 | 243065 | 1121543 | 0.10 | 2.19% |
| 2009-06-12 | 4.76 | 4.77 | 4.53 | 4.57 | 374148 | 1735871 | -0.19 | -3.99% |
| N 2009-06-11 | 4.81 | 4.95 | 4.73 | 4.76 | 561395 | 2717928 | -0.06 | -1.25% |
| N 2009-06-10 | 4.69 | 4.89 | 4.67 | 4.82 | 981621 | 4715128 | 0.19 | 4.10% |
| N 2009-06-09 | 4.55 | 4.63 | 4.40 | 4.63 | 296396 | 1339615 | 0.12 | 2.66% |
| 2009-06-08 | 4.54 | 4.62 | 4.47 | 4.51 | 227019 | 1033366 | -0.04 | -0.88% |
| 2009-06-05 | 4.49 | 4.68 | 4.46 | 4.55 | 354807 | 1618784 | 0.05 | 1.11% |
| 2009-06-04 | 4.51 | 4.55 | 4.41 | 4.50 | 224350 | 1003304 | -0.05 | -1.10% |
| 2009-06-03 | 4.57 | 4.59 | 4.51 | 4.55 | 209764 | 951681 | -0.02 | -0.44% |
| 2009-06-02 | 4.55 | 4.65 | 4.53 | 4.57 | 461012 | 2120068 | 0.07 | 1.56% |
| 2009-06-01 | 4.45 | 4.52 | 4.40 | 4.50 | 208292 | 928458 | 0.12 | 2.74% |
| 2009-05-26 | 4.38 | 4.46 | 4.37 | 4.38 | 144494 | 638324 | 0.00 | 0.00% |
