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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 6.81 | 6.82 | 6.37 | 6.38 | 111341 | 733610 | -0.42 | -6.18% |
| 2009-11-25 | 6.51 | 6.88 | 6.46 | 6.80 | 99368 | 666369 | 0.29 | 4.46% |
| 2009-11-24 | 7.03 | 7.07 | 6.42 | 6.51 | 137074 | 935397 | -0.57 | -8.05% |
| 2009-11-23 | 7.25 | 7.25 | 6.84 | 7.08 | 140775 | 986137 | -0.01 | -0.14% |
| 2009-11-20 | 6.94 | 7.18 | 6.80 | 7.09 | 122346 | 859951 | 0.13 | 1.87% |
| 2009-11-19 | 6.93 | 7.00 | 6.78 | 6.96 | 129458 | 893731 | 0.00 | 0.00% |
| 2009-11-18 | 7.06 | 7.09 | 6.81 | 6.96 | 170860 | 1183415 | -0.10 | -1.42% |
| 2009-11-17 | 6.42 | 7.06 | 6.40 | 7.06 | 295616 | 2015189 | 0.64 | 9.97% |
| 2009-11-16 | 6.45 | 6.70 | 6.37 | 6.42 | 203585 | 1330614 | 0.03 | 0.47% |
| 2009-11-13 | 6.07 | 6.45 | 6.06 | 6.39 | 192143 | 1214261 | 0.29 | 4.75% |
| 2009-11-12 | 5.98 | 6.18 | 5.91 | 6.10 | 121553 | 738063 | 0.12 | 2.01% |
| 2009-11-11 | 5.94 | 6.00 | 5.82 | 5.98 | 80149 | 475221 | 0.03 | 0.50% |
| 2009-11-10 | 6.01 | 6.06 | 5.90 | 5.95 | 75224 | 448472 | -0.10 | -1.65% |
| 2009-11-09 | 5.88 | 6.10 | 5.82 | 6.05 | 132992 | 795502 | 0.23 | 3.95% |
| 2009-11-06 | 5.89 | 5.92 | 5.78 | 5.82 | 91523 | 533897 | -0.07 | -1.19% |
| 2009-11-05 | 5.62 | 6.00 | 5.61 | 5.89 | 140370 | 819201 | 0.24 | 4.25% |
| 2009-11-04 | 5.70 | 5.72 | 5.56 | 5.65 | 79630 | 448556 | -0.04 | -0.70% |
| 2009-11-03 | 5.62 | 5.76 | 5.55 | 5.69 | 116733 | 661147 | 0.08 | 1.43% |
| 2009-11-02 | 5.25 | 5.69 | 5.23 | 5.61 | 135854 | 746704 | 0.33 | 6.25% |
| 2009-10-30 | 5.30 | 5.37 | 5.23 | 5.28 | 35366 | 187553 | 0.08 | 1.54% |
| 2009-10-29 | 5.30 | 5.37 | 5.17 | 5.20 | 33747 | 177026 | -0.15 | -2.80% |
| 2009-10-28 | 5.18 | 5.37 | 5.15 | 5.35 | 38442 | 202932 | 0.16 | 3.08% |
| 2009-10-27 | 5.38 | 5.38 | 5.14 | 5.19 | 49749 | 261870 | -0.21 | -3.89% |
| 2009-10-26 | 5.57 | 5.57 | 5.33 | 5.40 | 48963 | 265551 | -0.05 | -0.92% |
| 2009-10-23 | 5.40 | 5.56 | 5.35 | 5.45 | 92672 | 506708 | 0.07 | 1.30% |
| 2009-10-22 | 5.31 | 5.42 | 5.23 | 5.38 | 65458 | 348079 | 0.02 | 0.37% |
| 2009-10-21 | 5.45 | 5.56 | 5.35 | 5.36 | 157761 | 860878 | -0.07 | -1.29% |
| 2009-10-20 | 5.25 | 5.47 | 5.25 | 5.43 | 114186 | 612411 | 0.16 | 3.04% |
| 2009-10-19 | 5.08 | 5.27 | 5.06 | 5.27 | 57838 | 300830 | 0.16 | 3.13% |
| 2009-10-16 | 5.15 | 5.18 | 5.00 | 5.11 | 37733 | 191913 | -0.03 | -0.58% |
| 2009-10-15 | 5.16 | 5.24 | 5.10 | 5.14 | 34211 | 176320 | -0.04 | -0.77% |
| 2009-10-14 | 5.14 | 5.24 | 5.12 | 5.18 | 41969 | 217517 | -0.01 | -0.19% |
| 2009-10-13 | 5.05 | 5.20 | 5.01 | 5.19 | 39683 | 202349 | 0.13 | 2.57% |
| 2009-10-12 | 4.96 | 5.13 | 4.92 | 5.06 | 30932 | 155655 | 0.10 | 2.02% |
| 2009-10-09 | 4.83 | 4.97 | 4.81 | 4.96 | 26869 | 132250 | 0.19 | 3.98% |
| 2009-09-30 | 4.72 | 4.89 | 4.72 | 4.77 | 19888 | 95010 | 0.07 | 1.49% |
| 2009-09-29 | 4.76 | 4.82 | 4.59 | 4.70 | 30040 | 141557 | -0.05 | -1.05% |
| 2009-09-28 | 5.00 | 5.10 | 4.71 | 4.75 | 32020 | 158267 | -0.24 | -4.81% |
| 2009-09-25 | 5.05 | 5.11 | 4.96 | 4.99 | 35130 | 176947 | -0.07 | -1.38% |
| 2009-09-24 | 5.13 | 5.20 | 4.95 | 5.06 | 55550 | 281933 | -0.18 | -3.44% |
| 2009-09-23 | 5.35 | 5.45 | 5.15 | 5.24 | 73592 | 390041 | -0.20 | -3.68% |
| 2009-09-22 | 5.25 | 5.55 | 5.05 | 5.44 | 164281 | 886284 | 0.14 | 2.64% |
| 2009-09-21 | 5.18 | 5.38 | 5.00 | 5.30 | 65298 | 335111 | 0.06 | 1.15% |
| 2009-09-18 | 5.42 | 5.55 | 5.17 | 5.24 | 100686 | 546113 | -0.16 | -2.96% |
| 2009-09-17 | 5.30 | 5.48 | 5.30 | 5.40 | 102085 | 551410 | 0.11 | 2.08% |
| 2009-09-16 | 5.26 | 5.34 | 5.18 | 5.29 | 66855 | 351800 | -0.03 | -0.56% |
| 2009-09-15 | 5.28 | 5.35 | 5.18 | 5.32 | 79670 | 420800 | -0.02 | -0.38% |
| 2009-09-14 | 5.19 | 5.39 | 5.17 | 5.34 | 93738 | 493825 | 0.12 | 2.30% |
| 2009-09-11 | 5.17 | 5.29 | 5.11 | 5.22 | 79384 | 412411 | -0.04 | -0.76% |
| 2009-09-10 | 5.09 | 5.38 | 5.05 | 5.26 | 144118 | 755277 | 0.14 | 2.73% |
| 2009-09-09 | 5.10 | 5.16 | 4.99 | 5.12 | 87390 | 442622 | 0.01 | 0.20% |
| 2009-09-08 | 5.13 | 5.18 | 4.99 | 5.11 | 144766 | 734296 | 0.00 | 0.00% |
| 2009-09-07 | 5.12 | 5.20 | 5.05 | 5.11 | 70042 | 358956 | 0.01 | 0.20% |
| N 2009-09-04 | 5.00 | 5.15 | 4.90 | 5.10 | 88476 | 447589 | 0.11 | 2.20% |
| 2009-09-03 | 4.71 | 5.01 | 4.68 | 4.99 | 97286 | 477805 | 0.28 | 5.95% |
| 2009-09-02 | 4.50 | 4.76 | 4.48 | 4.71 | 62503 | 292851 | 0.16 | 3.52% |
| 2009-09-01 | 4.48 | 4.63 | 4.46 | 4.55 | 27278 | 124142 | 0.07 | 1.56% |
| 2009-08-31 | 4.82 | 4.82 | 4.47 | 4.48 | 40161 | 185145 | -0.40 | -8.20% |
| 2009-08-28 | 5.00 | 5.00 | 4.72 | 4.88 | 52615 | 255178 | -0.14 | -2.79% |
| 2009-08-27 | 4.92 | 5.07 | 4.86 | 5.02 | 74170 | 368849 | 0.10 | 2.03% |
| N 2009-08-26 | 4.63 | 4.99 | 4.63 | 4.92 | 70443 | 343323 | 0.25 | 5.35% |
| 2009-08-25 | 4.83 | 4.83 | 4.54 | 4.67 | 55240 | 258409 | -0.18 | -3.71% |
| 2009-08-24 | 4.80 | 4.88 | 4.69 | 4.85 | 59850 | 286393 | 0.10 | 2.10% |
| 2009-08-21 | 4.64 | 4.77 | 4.55 | 4.75 | 56964 | 266892 | 0.10 | 2.15% |
| 2009-08-20 | 4.51 | 4.66 | 4.47 | 4.65 | 57564 | 263533 | 0.15 | 3.33% |
| 2009-08-19 | 4.97 | 4.97 | 4.45 | 4.50 | 60846 | 284756 | -0.45 | -9.09% |
| 2009-08-18 | 4.88 | 5.00 | 4.70 | 4.95 | 49597 | 242003 | 0.08 | 1.64% |
| 2009-08-17 | 5.30 | 5.30 | 4.87 | 4.87 | 77862 | 390660 | -0.54 | -9.98% |
| 2009-08-14 | 5.96 | 5.96 | 5.41 | 5.41 | 102084 | 577517 | -0.62 | -10.28% |
| 2009-08-13 | 6.03 | 6.18 | 5.65 | 6.03 | 153866 | 906401 | -0.21 | -3.37% |
| N 2009-08-12 | 6.16 | 6.48 | 6.16 | 6.24 | 352909 | 2231665 | 0.29 | 4.87% |
| 2009-08-11 | 5.89 | 5.95 | 5.80 | 5.95 | 31850 | 187079 | 0.09 | 1.54% |
| 2009-08-10 | 5.93 | 5.97 | 5.76 | 5.86 | 37164 | 217813 | -0.02 | -0.34% |
| 2009-08-07 | 6.04 | 6.12 | 5.84 | 5.88 | 64638 | 387555 | -0.17 | -2.81% |
| 2009-08-06 | 6.09 | 6.16 | 5.84 | 6.05 | 81488 | 490784 | -0.07 | -1.14% |
| 2009-08-05 | 6.09 | 6.14 | 5.97 | 6.12 | 66909 | 405883 | 0.03 | 0.49% |
| 2009-08-04 | 6.16 | 6.17 | 5.96 | 6.09 | 70436 | 425441 | -0.04 | -0.65% |
| 2009-08-03 | 6.08 | 6.18 | 5.93 | 6.13 | 74813 | 451540 | 0.11 | 1.83% |
| 2009-07-31 | 5.86 | 6.03 | 5.83 | 6.02 | 59067 | 350835 | 0.16 | 2.73% |
| 2009-07-30 | 5.95 | 6.08 | 5.63 | 5.86 | 74940 | 437476 | -0.08 | -1.35% |
| 2009-07-29 | 6.40 | 6.45 | 5.83 | 5.94 | 130195 | 805326 | -0.54 | -8.33% |
| 2009-07-28 | 6.18 | 6.58 | 6.16 | 6.48 | 180449 | 1151041 | 0.31 | 5.02% |
| 2009-07-27 | 6.10 | 6.18 | 6.06 | 6.17 | 70626 | 432775 | 0.09 | 1.48% |
| 2009-07-24 | 6.22 | 6.25 | 6.02 | 6.08 | 76845 | 471032 | -0.10 | -1.62% |
| 2009-07-23 | 6.10 | 6.22 | 6.04 | 6.18 | 70783 | 433976 | 0.06 | 0.98% |
| 2009-07-22 | 6.04 | 6.29 | 6.04 | 6.12 | 80770 | 495657 | 0.07 | 1.16% |
| 2009-07-21 | 6.29 | 6.29 | 6.00 | 6.05 | 97913 | 602286 | -0.24 | -3.82% |
| N 2009-07-20 | 6.22 | 6.39 | 6.13 | 6.29 | 85565 | 537710 | 0.10 | 1.62% |
| 2009-07-17 | 6.27 | 6.33 | 6.08 | 6.19 | 114350 | 711633 | -0.13 | -2.06% |
| N 2009-07-16 | 6.53 | 6.61 | 6.26 | 6.32 | 175406 | 1119542 | -0.30 | -4.53% |
| N 2009-07-15 | 6.35 | 6.80 | 6.24 | 6.62 | 211353 | 1364517 | 0.33 | 5.25% |
| 2009-07-14 | 6.17 | 6.39 | 6.13 | 6.29 | 114359 | 718392 | 0.14 | 2.28% |
| 2009-07-13 | 6.15 | 6.28 | 6.12 | 6.15 | 115165 | 711947 | -0.05 | -0.81% |
| 2009-07-10 | 6.18 | 6.28 | 6.05 | 6.20 | 112875 | 697002 | -0.02 | -0.32% |
| N 2009-07-09 | 6.25 | 6.47 | 6.03 | 6.22 | 185106 | 1161782 | -0.01 | -0.16% |
| 2009-07-08 | 6.01 | 6.34 | 5.99 | 6.23 | 169348 | 1048038 | 0.18 | 2.98% |
| 2009-07-07 | 6.27 | 6.28 | 5.98 | 6.05 | 210635 | 1282858 | -0.27 | -4.27% |
| 2009-07-06 | 6.08 | 6.57 | 5.92 | 6.32 | 295513 | 1862256 | 0.14 | 2.27% |
| 2009-07-03 | 6.04 | 6.39 | 5.80 | 6.18 | 461335 | 2806207 | 0.37 | 6.37% |
| N 2009-07-02 | 5.30 | 5.81 | 5.29 | 5.81 | 187078 | 1062907 | 0.53 | 10.04% |
| 2009-07-01 | 5.15 | 5.29 | 5.15 | 5.28 | 54704 | 286347 | 0.10 | 1.93% |
| 2009-06-30 | 5.30 | 5.35 | 5.16 | 5.18 | 49912 | 260947 | -0.13 | -2.45% |
| 2009-06-29 | 5.25 | 5.33 | 5.19 | 5.31 | 51252 | 270761 | 0.07 | 1.34% |
| N 2009-06-26 | 5.23 | 5.30 | 5.18 | 5.24 | 34713 | 181773 | -0.03 | -0.57% |
| 2009-06-25 | 5.28 | 5.38 | 5.22 | 5.27 | 46628 | 246779 | -0.03 | -0.57% |
| 2009-06-24 | 5.20 | 5.32 | 5.17 | 5.30 | 49587 | 260235 | 0.09 | 1.73% |
| 2009-06-23 | 5.16 | 5.27 | 5.16 | 5.21 | 33534 | 174979 | 0.00 | 0.00% |
| 2009-06-22 | 5.30 | 5.34 | 5.18 | 5.21 | 48776 | 256183 | -0.10 | -1.88% |
| 2009-06-19 | 5.36 | 5.36 | 5.23 | 5.31 | 53191 | 281043 | -0.01 | -0.19% |
| 2009-06-18 | 5.35 | 5.39 | 5.30 | 5.32 | 41897 | 223262 | -0.03 | -0.56% |
| 2009-06-17 | 5.27 | 5.38 | 5.24 | 5.35 | 37052 | 196781 | 0.10 | 1.91% |
| 2009-06-16 | 5.27 | 5.32 | 5.20 | 5.25 | 32740 | 172009 | -0.05 | -0.94% |
| 2009-06-15 | 5.15 | 5.31 | 5.13 | 5.30 | 43544 | 227603 | 0.11 | 2.12% |
| 2009-06-12 | 5.40 | 5.42 | 5.05 | 5.19 | 90586 | 474068 | -0.23 | -4.24% |
| 2009-06-11 | 5.51 | 5.64 | 5.36 | 5.42 | 67562 | 372761 | -0.12 | -2.17% |
| 2009-06-10 | 5.40 | 5.57 | 5.33 | 5.54 | 81839 | 449425 | 0.11 | 2.03% |
| 2009-06-09 | 5.41 | 5.44 | 5.22 | 5.43 | 71959 | 383696 | 0.04 | 0.74% |
| 2009-06-08 | 5.45 | 5.57 | 5.34 | 5.39 | 68828 | 376671 | -0.07 | -1.28% |
| 2009-06-05 | 5.60 | 5.66 | 5.45 | 5.46 | 77774 | 430083 | -0.16 | -2.85% |
| 2009-06-04 | 5.59 | 5.65 | 5.49 | 5.62 | 83571 | 464542 | 0.01 | 0.18% |
| 2009-06-03 | 5.67 | 5.70 | 5.55 | 5.61 | 92910 | 521418 | -0.10 | -1.75% |
| 2009-06-02 | 5.75 | 5.75 | 5.58 | 5.71 | 102458 | 579029 | -0.02 | -0.35% |
| 2009-06-01 | 5.71 | 5.77 | 5.61 | 5.73 | 111479 | 634931 | 0.04 | 0.70% |
| 2009-05-27 | 5.70 | 5.80 | 5.49 | 5.69 | 120952 | 679945 | 0.03 | 0.53% |
| 2009-05-26 | 5.57 | 5.93 | 5.52 | 5.66 | 197192 | 1139612 | 0.07 | 1.25% |
