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 | 6.02 | 6.17 | 6.00 | 6.15 | 110644 | 673971 | 0.09 | 1.49% |
| 2009-11-24 | 6.36 | 6.40 | 6.04 | 6.06 | 159213 | 994385 | -0.30 | -4.72% |
| 2009-11-23 | 6.33 | 6.39 | 6.28 | 6.36 | 118037 | 748202 | 0.05 | 0.79% |
| 2009-11-20 | 6.26 | 6.35 | 6.23 | 6.31 | 113612 | 716621 | 0.03 | 0.48% |
| 2009-11-19 | 6.28 | 6.30 | 6.17 | 6.28 | 141509 | 880826 | 0.00 | 0.00% |
| 2009-11-18 | 6.32 | 6.48 | 6.20 | 6.28 | 132367 | 839556 | -0.05 | -0.79% |
| 2009-11-17 | 6.44 | 6.44 | 6.30 | 6.33 | 124846 | 792230 | -0.10 | -1.55% |
| 2009-11-16 | 6.31 | 6.54 | 6.23 | 6.43 | 274892 | 1753475 | 0.20 | 3.21% |
| 2009-11-13 | 6.10 | 6.23 | 6.06 | 6.23 | 171845 | 1059267 | 0.17 | 2.81% |
| 2009-11-12 | 6.10 | 6.17 | 6.05 | 6.06 | 101970 | 623158 | -0.06 | -0.98% |
| 2009-11-11 | 6.12 | 6.17 | 6.05 | 6.12 | 109741 | 670601 | 0.01 | 0.16% |
| 2009-11-10 | 6.03 | 6.30 | 5.95 | 6.11 | 180629 | 1108454 | 0.09 | 1.50% |
| 2009-11-09 | 5.92 | 6.10 | 5.88 | 6.02 | 117698 | 706008 | 0.09 | 1.52% |
| 2009-11-06 | 6.28 | 6.28 | 5.91 | 5.93 | 309365 | 1885991 | -0.06 | -1.00% |
| 2009-11-05 | 5.83 | 5.99 | 5.83 | 5.99 | 100545 | 600443 | 0.29 | 5.09% |
| 2009-11-04 | 5.64 | 5.72 | 5.60 | 5.70 | 83590 | 472720 | 0.05 | 0.89% |
| 2009-11-03 | 5.56 | 5.65 | 5.55 | 5.65 | 72022 | 404272 | 0.07 | 1.25% |
| 2009-11-02 | 5.39 | 5.60 | 5.31 | 5.58 | 63591 | 348449 | 0.10 | 1.82% |
| 2009-10-30 | 5.53 | 5.54 | 5.45 | 5.48 | 49066 | 269398 | 0.02 | 0.37% |
| 2009-10-29 | 5.59 | 5.59 | 5.41 | 5.46 | 66665 | 366344 | -0.19 | -3.36% |
| 2009-10-28 | 5.61 | 5.70 | 5.60 | 5.65 | 48676 | 274495 | 0.04 | 0.71% |
| 2009-10-27 | 5.79 | 5.79 | 5.58 | 5.61 | 72443 | 411047 | -0.20 | -3.44% |
| 2009-10-26 | 5.70 | 5.82 | 5.70 | 5.81 | 105039 | 606391 | 0.09 | 1.57% |
| 2009-10-23 | 5.63 | 5.75 | 5.63 | 5.72 | 81064 | 462677 | 0.09 | 1.60% |
| 2009-10-22 | 5.64 | 5.69 | 5.60 | 5.63 | 58037 | 327162 | -0.08 | -1.40% |
| 2009-10-21 | 5.69 | 5.80 | 5.63 | 5.71 | 104507 | 598236 | 0.02 | 0.35% |
| 2009-10-20 | 5.66 | 5.71 | 5.62 | 5.69 | 90799 | 514724 | 0.06 | 1.07% |
| 2009-10-19 | 5.55 | 5.63 | 5.49 | 5.63 | 67577 | 376752 | 0.05 | 0.90% |
| 2009-10-16 | 5.61 | 5.66 | 5.50 | 5.58 | 48985 | 272483 | -0.05 | -0.89% |
| 2009-10-15 | 5.64 | 5.74 | 5.58 | 5.63 | 53730 | 303305 | 0.01 | 0.18% |
| 2009-10-14 | 5.63 | 5.68 | 5.58 | 5.62 | 95536 | 537244 | -0.01 | -0.18% |
| 2009-10-13 | 5.60 | 5.64 | 5.53 | 5.63 | 46336 | 258341 | 0.00 | 0.00% |
| 2009-10-12 | 5.82 | 5.82 | 5.60 | 5.63 | 122975 | 705405 | 0.09 | 1.62% |
| 2009-09-30 | 5.33 | 5.54 | 5.30 | 5.54 | 46280 | 250243 | 0.26 | 4.92% |
| 2009-09-29 | 5.35 | 5.38 | 5.23 | 5.28 | 47646 | 251955 | -0.08 | -1.49% |
| 2009-09-28 | 5.48 | 5.54 | 5.33 | 5.36 | 38197 | 207846 | -0.13 | -2.37% |
| 2009-09-25 | 5.50 | 5.55 | 5.41 | 5.49 | 34100 | 186426 | -0.01 | -0.18% |
| 2009-09-24 | 5.50 | 5.55 | 5.39 | 5.50 | 39517 | 216163 | 0.00 | 0.00% |
| N 2009-09-23 | 5.59 | 5.65 | 5.45 | 5.50 | 44970 | 249136 | -0.07 | -1.26% |
| 2009-09-22 | 5.68 | 5.81 | 5.56 | 5.57 | 55961 | 319415 | -0.12 | -2.11% |
| 2009-09-21 | 5.67 | 5.70 | 5.52 | 5.69 | 58705 | 329587 | 0.02 | 0.35% |
| 2009-09-18 | 5.83 | 5.93 | 5.65 | 5.67 | 81826 | 472404 | -0.16 | -2.74% |
| 2009-09-17 | 5.74 | 5.92 | 5.72 | 5.83 | 77661 | 453075 | 0.10 | 1.75% |
| 2009-09-16 | 5.84 | 5.84 | 5.68 | 5.73 | 69821 | 401117 | -0.12 | -2.05% |
| 2009-09-15 | 5.80 | 6.00 | 5.76 | 5.85 | 124715 | 734718 | 0.06 | 1.04% |
| N 2009-09-14 | 5.69 | 5.79 | 5.66 | 5.79 | 112977 | 647696 | 0.14 | 2.48% |
| N 2009-09-11 | 5.60 | 5.68 | 5.58 | 5.65 | 77668 | 437728 | 0.02 | 0.35% |
| N 2009-09-10 | 5.63 | 5.65 | 5.55 | 5.63 | 86615 | 485481 | 0.00 | 0.00% |
| 2009-09-09 | 5.64 | 5.70 | 5.57 | 5.63 | 114059 | 642215 | -0.03 | -0.53% |
| N 2009-09-08 | 5.60 | 5.72 | 5.54 | 5.66 | 158907 | 892347 | 0.11 | 1.98% |
| 2009-09-04 | 5.50 | 5.55 | 5.40 | 5.55 | 87014 | 477263 | 0.02 | 0.36% |
| 2009-09-03 | 5.35 | 5.54 | 5.32 | 5.53 | 77739 | 423348 | 0.16 | 2.98% |
| 2009-09-02 | 5.30 | 5.44 | 5.28 | 5.37 | 50437 | 269730 | 0.02 | 0.37% |
| N 2009-09-01 | 5.32 | 5.41 | 5.29 | 5.35 | 64601 | 345293 | -0.01 | -0.19% |
| N 2009-08-31 | 5.57 | 5.57 | 5.33 | 5.36 | 137834 | 739823 | -0.25 | -4.46% |
| N 2009-08-28 | 5.62 | 5.74 | 5.47 | 5.61 | 93160 | 522327 | -0.05 | -0.88% |
| 2009-08-27 | 5.67 | 5.76 | 5.60 | 5.66 | 127445 | 722681 | 0.04 | 0.71% |
| 2009-08-26 | 5.40 | 5.62 | 5.39 | 5.62 | 106295 | 591853 | 0.27 | 5.05% |
| 2009-08-25 | 5.54 | 5.54 | 5.30 | 5.35 | 64373 | 346278 | -0.17 | -3.08% |
| 2009-08-24 | 5.51 | 5.57 | 5.42 | 5.52 | 67674 | 372901 | 0.05 | 0.91% |
| N 2009-08-21 | 5.37 | 5.50 | 5.30 | 5.47 | 74575 | 403483 | 0.09 | 1.67% |
| 2009-08-20 | 5.25 | 5.42 | 5.25 | 5.38 | 64182 | 341519 | 0.12 | 2.28% |
| 2009-08-19 | 5.53 | 5.53 | 5.23 | 5.26 | 84235 | 449800 | -0.26 | -4.71% |
| 2009-08-18 | 5.44 | 5.52 | 5.39 | 5.52 | 54567 | 297263 | 0.08 | 1.47% |
| 2009-08-17 | 5.55 | 5.72 | 5.40 | 5.44 | 107245 | 594879 | -0.14 | -2.51% |
| 2009-08-14 | 5.85 | 5.90 | 5.57 | 5.58 | 96175 | 546227 | -0.27 | -4.62% |
| N 2009-08-13 | 5.85 | 5.90 | 5.75 | 5.85 | 70815 | 412116 | 0.00 | 0.00% |
| 2009-08-12 | 6.12 | 6.12 | 5.84 | 5.85 | 105694 | 626778 | -0.30 | -4.88% |
| N 2009-08-11 | 6.10 | 6.19 | 6.09 | 6.15 | 103467 | 634122 | 0.15 | 2.50% |
| 2009-08-10 | 6.04 | 6.10 | 5.85 | 6.00 | 91823 | 548211 | 0.03 | 0.50% |
| N 2009-08-07 | 6.14 | 6.24 | 5.94 | 5.97 | 140142 | 853380 | -0.20 | -3.24% |
| 2009-08-06 | 6.30 | 6.30 | 6.08 | 6.17 | 158671 | 981985 | -0.15 | -2.37% |
| 2009-08-05 | 6.12 | 6.42 | 6.11 | 6.32 | 269487 | 1707887 | 0.21 | 3.44% |
| 2009-08-04 | 6.18 | 6.20 | 6.00 | 6.11 | 140001 | 851358 | -0.08 | -1.29% |
| 2009-08-03 | 6.15 | 6.25 | 6.11 | 6.19 | 156767 | 970278 | 0.08 | 1.31% |
| 2009-07-31 | 5.94 | 6.12 | 5.90 | 6.11 | 166752 | 1003202 | 0.18 | 3.04% |
| 2009-07-30 | 5.96 | 6.08 | 5.75 | 5.93 | 197444 | 1161562 | -0.01 | -0.17% |
| N 2009-07-29 | 6.26 | 6.35 | 5.94 | 5.94 | 240851 | 1474885 | -0.31 | -4.96% |
| 2009-07-28 | 6.22 | 6.37 | 6.15 | 6.25 | 259537 | 1631087 | 0.03 | 0.48% |
| 2009-07-27 | 5.92 | 6.22 | 5.92 | 6.22 | 282011 | 1732328 | 0.30 | 5.07% |
| 2009-07-24 | 5.97 | 6.03 | 5.80 | 5.92 | 161393 | 956111 | -0.08 | -1.33% |
| N 2009-07-23 | 6.10 | 6.13 | 5.89 | 6.00 | 316270 | 1885536 | -0.12 | -1.96% |
| 2009-07-22 | 6.06 | 6.18 | 6.06 | 6.12 | 154102 | 941456 | 0.00 | 0.00% |
| 2009-07-21 | 6.24 | 6.25 | 6.10 | 6.12 | 192515 | 1185842 | -0.11 | -1.77% |
| 2009-07-20 | 6.30 | 6.31 | 6.05 | 6.23 | 318378 | 1968074 | -0.11 | -1.74% |
| N 2009-07-17 | 6.55 | 6.55 | 6.20 | 6.34 | 452677 | 2883441 | -0.14 | -2.16% |
| N 2009-07-16 | 6.48 | 6.48 | 6.17 | 6.48 | 512030 | 3306224 | 0.31 | 5.02% |
| N 2009-07-15 | 6.17 | 6.17 | 6.17 | 6.17 | 11132 | 68686 | 0.29 | 4.93% |
| 2009-07-14 | 5.88 | 5.88 | 5.88 | 5.88 | 2849 | 16757 | 0.28 | 5.00% |
| N 2009-07-13 | 5.60 | 5.60 | 5.60 | 5.60 | 17602 | 98576 | 0.27 | 5.07% |
| 2009-06-05 | 5.29 | 5.40 | 5.20 | 5.33 | 137682 | 729234 | 0.06 | 1.14% |
| 2009-06-04 | 5.36 | 5.38 | 5.21 | 5.27 | 82933 | 437625 | -0.08 | -1.50% |
| 2009-06-03 | 5.33 | 5.42 | 5.31 | 5.35 | 105270 | 564464 | 0.04 | 0.75% |
| 2009-06-02 | 5.38 | 5.40 | 5.27 | 5.31 | 119970 | 635990 | -0.06 | -1.12% |
| N 2009-06-01 | 5.44 | 5.47 | 5.32 | 5.37 | 182474 | 983740 | -0.05 | -0.92% |
| 2009-05-27 | 5.17 | 5.42 | 5.15 | 5.42 | 366222 | 1972318 | 0.26 | 5.04% |
| 2009-05-26 | 5.20 | 5.34 | 5.10 | 5.16 | 86521 | 450623 | -0.03 | -0.58% |
