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 | 6.08 | 6.20 | 5.87 | 6.17 | 147222 | 893944 | 0.00 | 0.00% |
| 2009-11-24 | 6.50 | 6.66 | 6.17 | 6.17 | 183983 | 1176219 | -0.32 | -4.93% |
| 2009-11-23 | 6.30 | 6.55 | 6.23 | 6.49 | 198865 | 1278549 | 0.23 | 3.67% |
| 2009-11-20 | 6.20 | 6.33 | 6.13 | 6.26 | 119769 | 746960 | 0.03 | 0.48% |
| 2009-11-19 | 6.28 | 6.29 | 6.14 | 6.23 | 127753 | 792626 | -0.03 | -0.48% |
| 2009-11-18 | 6.20 | 6.32 | 6.18 | 6.26 | 104597 | 655919 | 0.02 | 0.32% |
| 2009-11-17 | 6.37 | 6.38 | 6.19 | 6.24 | 205169 | 1287572 | -0.20 | -3.11% |
| 2009-11-16 | 6.48 | 6.54 | 6.36 | 6.44 | 317217 | 2043776 | -0.03 | -0.46% |
| 2009-11-13 | 6.22 | 6.48 | 6.11 | 6.47 | 309508 | 1945237 | 0.18 | 2.86% |
| 2009-11-12 | 6.07 | 6.30 | 6.05 | 6.29 | 219196 | 1355624 | 0.22 | 3.62% |
| 2009-11-11 | 6.06 | 6.23 | 5.95 | 6.07 | 149600 | 912725 | -0.08 | -1.30% |
| 2009-11-10 | 5.88 | 6.16 | 5.77 | 6.15 | 279211 | 1676097 | 0.27 | 4.59% |
| 2009-11-09 | 5.75 | 5.93 | 5.67 | 5.88 | 134472 | 782321 | 0.17 | 2.98% |
| 2009-11-06 | 5.67 | 5.81 | 5.61 | 5.71 | 119556 | 680559 | 0.06 | 1.06% |
| 2009-11-05 | 5.59 | 5.73 | 5.54 | 5.65 | 88080 | 497519 | 0.02 | 0.35% |
| 2009-11-04 | 5.83 | 5.86 | 5.61 | 5.63 | 144110 | 822884 | -0.20 | -3.43% |
| 2009-11-03 | 5.85 | 5.96 | 5.78 | 5.83 | 236907 | 1390938 | -0.11 | -1.85% |
| 2009-11-02 | 5.41 | 5.95 | 5.41 | 5.94 | 312024 | 1755150 | 0.25 | 4.39% |
| 2009-10-30 | 5.15 | 5.69 | 5.15 | 5.69 | 407510 | 2155175 | 0.27 | 4.98% |
| 2009-10-29 | 5.42 | 5.42 | 5.42 | 5.42 | 6497 | 35213 | -0.28 | -4.91% |
| 2009-10-28 | 5.70 | 5.70 | 5.70 | 5.70 | 6833 | 38948 | -0.30 | -5.00% |
| 2009-10-23 | 6.01 | 6.27 | 5.96 | 6.00 | 265038 | 1608929 | -0.13 | -2.12% |
| 2009-10-22 | 5.93 | 6.18 | 5.79 | 6.13 | 225341 | 1336406 | 0.20 | 3.37% |
| 2009-10-21 | 5.59 | 5.95 | 5.51 | 5.93 | 192875 | 1123487 | 0.26 | 4.59% |
| 2009-10-20 | 5.58 | 5.70 | 5.44 | 5.67 | 159988 | 892860 | 0.24 | 4.42% |
| 2009-10-19 | 5.17 | 5.43 | 5.08 | 5.43 | 132804 | 708387 | 0.26 | 5.03% |
| 2009-10-16 | 4.94 | 5.17 | 4.89 | 5.17 | 111550 | 565624 | 0.25 | 5.08% |
| 2009-10-15 | 4.90 | 4.96 | 4.86 | 4.92 | 39044 | 191864 | 0.00 | 0.00% |
| 2009-10-14 | 4.93 | 4.99 | 4.85 | 4.92 | 59598 | 293563 | 0.01 | 0.20% |
| 2009-10-13 | 4.72 | 4.94 | 4.69 | 4.91 | 58402 | 284036 | 0.16 | 3.37% |
| 2009-10-12 | 4.76 | 4.82 | 4.65 | 4.75 | 38995 | 184786 | 0.00 | 0.00% |
| 2009-10-09 | 4.60 | 4.76 | 4.58 | 4.75 | 45155 | 211390 | 0.21 | 4.63% |
| 2009-09-29 | 4.79 | 4.79 | 4.54 | 4.54 | 55196 | 254367 | -0.25 | -5.22% |
| 2009-09-28 | 4.57 | 4.81 | 4.56 | 4.79 | 79129 | 375228 | 0.21 | 4.58% |
| N 2009-09-25 | 4.48 | 4.65 | 4.48 | 4.58 | 59499 | 271936 | -0.12 | -2.55% |
| 2009-09-23 | 4.85 | 4.97 | 4.67 | 4.70 | 57723 | 277610 | -0.20 | -4.08% |
| 2009-09-22 | 5.05 | 5.13 | 4.90 | 4.90 | 51867 | 260037 | -0.17 | -3.35% |
| N 2009-09-21 | 5.07 | 5.13 | 4.85 | 5.07 | 97680 | 480987 | -0.03 | -0.59% |
| N 2009-09-18 | 5.37 | 5.38 | 5.09 | 5.10 | 102254 | 534821 | -0.26 | -4.85% |
| 2009-09-17 | 5.16 | 5.41 | 5.14 | 5.36 | 114830 | 613476 | 0.20 | 3.88% |
| 2009-09-16 | 5.18 | 5.23 | 5.05 | 5.16 | 90213 | 463760 | -0.05 | -0.96% |
| 2009-09-15 | 5.29 | 5.30 | 5.18 | 5.21 | 86146 | 451810 | -0.08 | -1.51% |
| N 2009-09-14 | 5.21 | 5.40 | 5.21 | 5.29 | 114192 | 606433 | -0.01 | -0.19% |
| N 2009-09-11 | 5.30 | 5.39 | 5.18 | 5.30 | 211046 | 1118936 | -0.07 | -1.30% |
| N 2009-09-10 | 5.23 | 5.38 | 5.03 | 5.37 | 179915 | 930887 | 0.12 | 2.29% |
| N 2009-09-09 | 5.07 | 5.28 | 5.00 | 5.25 | 115495 | 593046 | 0.17 | 3.35% |
| 2009-09-08 | 4.80 | 5.08 | 4.71 | 5.08 | 143392 | 716612 | 0.24 | 4.96% |
| N 2009-09-07 | 4.78 | 4.90 | 4.65 | 4.84 | 143122 | 687555 | 0.17 | 3.64% |
| 2009-09-04 | 4.50 | 4.67 | 4.46 | 4.67 | 146717 | 679721 | 0.22 | 4.94% |
| N 2009-09-03 | 4.20 | 4.45 | 4.17 | 4.45 | 100742 | 439539 | 0.21 | 4.95% |
| 2009-09-02 | 4.47 | 4.47 | 4.19 | 4.24 | 98553 | 419695 | -0.17 | -3.85% |
| 2009-09-01 | 4.45 | 4.46 | 4.41 | 4.41 | 91916 | 405987 | -0.23 | -4.96% |
| 2009-08-31 | 4.75 | 4.80 | 4.64 | 4.64 | 45037 | 209520 | -0.24 | -4.92% |
| 2009-08-28 | 5.05 | 5.11 | 4.87 | 4.88 | 85259 | 420387 | -0.25 | -4.87% |
| 2009-08-27 | 4.88 | 5.21 | 4.87 | 5.13 | 130312 | 659998 | 0.16 | 3.22% |
| 2009-08-25 | 5.13 | 5.13 | 4.79 | 4.97 | 86556 | 427923 | -0.19 | -3.68% |
| 2009-08-24 | 5.11 | 5.21 | 5.04 | 5.16 | 70267 | 361517 | 0.06 | 1.18% |
| 2009-08-21 | 4.90 | 5.10 | 4.89 | 5.10 | 85876 | 429898 | 0.13 | 2.62% |
| N 2009-08-20 | 4.83 | 5.02 | 4.70 | 4.97 | 75540 | 369498 | 0.15 | 3.11% |
| 2009-08-19 | 5.29 | 5.35 | 4.80 | 4.82 | 94058 | 470621 | -0.51 | -9.57% |
| 2009-08-18 | 5.17 | 5.35 | 4.98 | 5.33 | 74616 | 388860 | 0.15 | 2.90% |
| 2009-08-17 | 5.72 | 5.72 | 5.18 | 5.18 | 109441 | 589138 | -0.57 | -9.91% |
| 2009-08-14 | 6.09 | 6.15 | 5.70 | 5.75 | 69175 | 410129 | -0.32 | -5.27% |
| 2009-08-13 | 6.04 | 6.12 | 5.88 | 6.07 | 61709 | 371034 | 0.09 | 1.50% |
| 2009-08-12 | 6.39 | 6.39 | 5.96 | 5.98 | 73347 | 452379 | -0.44 | -6.85% |
| N 2009-08-11 | 6.30 | 6.46 | 6.25 | 6.42 | 74803 | 476612 | 0.17 | 2.72% |
| 2009-08-10 | 6.32 | 6.38 | 6.10 | 6.25 | 59007 | 368277 | -0.03 | -0.48% |
| 2009-08-07 | 6.46 | 6.55 | 6.22 | 6.28 | 72597 | 463339 | -0.16 | -2.48% |
| N 2009-08-06 | 6.61 | 6.69 | 6.21 | 6.44 | 119624 | 772979 | -0.17 | -2.57% |
| N 2009-08-05 | 6.68 | 6.74 | 6.43 | 6.61 | 117879 | 777116 | -0.10 | -1.49% |
| 2009-08-04 | 6.64 | 6.82 | 6.58 | 6.71 | 119673 | 800989 | 0.08 | 1.21% |
| 2009-08-03 | 6.58 | 6.68 | 6.51 | 6.63 | 106194 | 700126 | 0.03 | 0.46% |
| 2009-07-31 | 6.38 | 6.66 | 6.31 | 6.60 | 117393 | 765276 | 0.23 | 3.61% |
| 2009-07-30 | 6.45 | 6.49 | 6.05 | 6.37 | 116043 | 730626 | 0.06 | 0.95% |
| 2009-07-29 | 6.87 | 7.05 | 6.24 | 6.31 | 164564 | 1097925 | -0.60 | -8.68% |
| 2009-07-28 | 6.69 | 6.93 | 6.54 | 6.91 | 153787 | 1026067 | 0.21 | 3.13% |
| 2009-07-27 | 6.68 | 6.75 | 6.59 | 6.70 | 122829 | 820159 | 0.02 | 0.30% |
| 2009-07-24 | 6.99 | 7.11 | 6.51 | 6.68 | 145667 | 990926 | -0.23 | -3.33% |
| 2009-07-23 | 6.86 | 7.07 | 6.78 | 6.91 | 110858 | 767791 | 0.06 | 0.88% |
| 2009-07-22 | 6.83 | 6.95 | 6.75 | 6.85 | 121866 | 833892 | 0.07 | 1.03% |
| 2009-07-21 | 7.13 | 7.23 | 6.77 | 6.78 | 226648 | 1576012 | -0.45 | -6.22% |
| N 2009-07-20 | 7.43 | 7.50 | 7.04 | 7.23 | 259844 | 1871694 | -0.04 | -0.55% |
| 2009-07-16 | 6.83 | 7.49 | 6.83 | 7.27 | 333188 | 2414936 | 0.45 | 6.60% |
| 2009-07-15 | 6.90 | 7.09 | 6.75 | 6.82 | 203417 | 1401631 | -0.09 | -1.30% |
| 2009-07-14 | 6.64 | 7.00 | 6.50 | 6.91 | 251628 | 1715842 | 0.37 | 5.66% |
| 2009-07-13 | 6.37 | 6.78 | 6.34 | 6.54 | 225616 | 1475263 | 0.20 | 3.15% |
| 2009-07-10 | 6.42 | 6.45 | 6.30 | 6.34 | 153119 | 974514 | -0.04 | -0.63% |
| 2009-07-09 | 6.21 | 6.48 | 6.21 | 6.38 | 145765 | 926746 | 0.10 | 1.59% |
| 2009-07-08 | 6.25 | 6.37 | 6.15 | 6.28 | 194394 | 1214724 | -0.01 | -0.16% |
| 2009-07-07 | 6.44 | 6.68 | 6.28 | 6.29 | 280985 | 1818204 | -0.21 | -3.23% |
| 2009-07-06 | 6.15 | 6.56 | 6.02 | 6.50 | 280658 | 1755767 | 0.34 | 5.52% |
| 2009-07-03 | 5.89 | 6.26 | 5.82 | 6.16 | 239010 | 1451606 | 0.29 | 4.94% |
| 2009-07-02 | 5.95 | 5.96 | 5.80 | 5.87 | 120289 | 704922 | -0.03 | -0.51% |
| 2009-07-01 | 5.80 | 6.07 | 5.75 | 5.90 | 148206 | 877454 | 0.07 | 1.20% |
| 2009-06-30 | 6.07 | 6.18 | 5.73 | 5.83 | 210262 | 1242279 | -0.25 | -4.11% |
| 2009-06-29 | 6.16 | 6.28 | 5.95 | 6.08 | 244514 | 1482966 | 0.01 | 0.17% |
| 2009-06-26 | 5.78 | 6.19 | 5.70 | 6.07 | 382042 | 2289843 | 0.27 | 4.66% |
| 2009-06-25 | 5.42 | 6.03 | 5.38 | 5.80 | 379760 | 2176241 | 0.31 | 5.65% |
| 2009-06-24 | 5.42 | 5.53 | 5.33 | 5.49 | 167623 | 911527 | -0.05 | -0.90% |
| N 2009-06-23 | 5.22 | 5.83 | 5.20 | 5.54 | 356655 | 2006973 | 0.24 | 4.53% |
| N 2009-06-22 | 5.32 | 5.50 | 5.25 | 5.30 | 132812 | 715173 | -0.02 | -0.38% |
| 2009-06-19 | 5.34 | 5.44 | 5.23 | 5.32 | 126210 | 673232 | -0.05 | -0.93% |
| 2009-06-18 | 5.30 | 5.46 | 5.21 | 5.37 | 153180 | 818107 | 0.11 | 2.09% |
| 2009-06-17 | 5.26 | 5.29 | 5.11 | 5.26 | 100324 | 522245 | 0.00 | 0.00% |
| N 2009-06-16 | 5.35 | 5.36 | 5.12 | 5.26 | 140243 | 731604 | -0.11 | -2.05% |
| N 2009-06-15 | 5.31 | 5.43 | 5.20 | 5.37 | 129873 | 691725 | 0.08 | 1.51% |
| 2009-06-11 | 5.35 | 5.51 | 5.22 | 5.29 | 190555 | 1022676 | -0.15 | -2.76% |
| 2009-06-10 | 5.29 | 5.69 | 5.21 | 5.44 | 372225 | 2044104 | 0.12 | 2.26% |
| 2009-06-09 | 5.39 | 5.49 | 5.15 | 5.32 | 320650 | 1704163 | -0.11 | -2.03% |
| 2009-06-08 | 4.95 | 5.43 | 4.94 | 5.43 | 333311 | 1770346 | 0.49 | 9.92% |
| 2009-06-05 | 4.98 | 5.03 | 4.93 | 4.94 | 87142 | 434496 | -0.04 | -0.80% |
| N 2009-06-04 | 5.01 | 5.08 | 4.91 | 4.98 | 108352 | 541464 | -0.07 | -1.39% |
| N 2009-06-03 | 5.03 | 5.14 | 5.00 | 5.05 | 135929 | 687389 | 0.09 | 1.81% |
| N 2009-06-02 | 4.89 | 5.02 | 4.82 | 4.96 | 132469 | 652668 | 0.11 | 2.27% |
| 2009-06-01 | 4.86 | 4.90 | 4.76 | 4.85 | 87704 | 424334 | 0.02 | 0.41% |
| 2009-05-27 | 4.82 | 4.93 | 4.81 | 4.83 | 57709 | 280229 | 0.02 | 0.42% |
| N 2009-05-26 | 4.81 | 4.98 | 4.70 | 4.81 | 77153 | 375440 | -0.01 | -0.21% |
