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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 5.84 | 5.90 | 5.60 | 5.63 | 107311 | 617484 | -0.32 | -5.38% |
| 2009-11-26 | 6.44 | 6.46 | 5.80 | 5.95 | 161727 | 997226 | -0.40 | -6.30% |
| 2009-11-25 | 6.03 | 6.38 | 5.95 | 6.35 | 143160 | 886444 | 0.27 | 4.44% |
| 2009-11-24 | 6.48 | 6.63 | 6.03 | 6.08 | 231250 | 1475434 | -0.49 | -7.46% |
| 2009-11-23 | 6.15 | 6.69 | 5.55 | 6.57 | 266589 | 1724952 | 0.43 | 7.00% |
| 2009-11-20 | 6.08 | 6.18 | 6.01 | 6.14 | 100779 | 616524 | 0.06 | 0.99% |
| 2009-11-19 | 5.99 | 6.13 | 5.92 | 6.08 | 93943 | 565204 | 0.11 | 1.84% |
| 2009-11-18 | 5.98 | 6.00 | 5.86 | 5.97 | 94638 | 562337 | -0.03 | -0.50% |
| 2009-11-17 | 5.85 | 6.06 | 5.81 | 6.00 | 164856 | 984908 | 0.15 | 2.56% |
| 2009-11-16 | 5.78 | 5.90 | 5.58 | 5.85 | 120248 | 701452 | 0.10 | 1.74% |
| 2009-11-13 | 5.71 | 5.90 | 5.58 | 5.75 | 89659 | 511931 | 0.01 | 0.17% |
| 2009-11-12 | 5.81 | 5.88 | 5.71 | 5.74 | 113208 | 656970 | -0.11 | -1.88% |
| 2009-11-11 | 5.63 | 5.86 | 5.59 | 5.85 | 149116 | 856962 | 0.17 | 2.99% |
| 2009-11-10 | 5.64 | 5.74 | 5.61 | 5.68 | 124354 | 705826 | 0.04 | 0.71% |
| 2009-11-09 | 5.65 | 5.65 | 5.52 | 5.64 | 88279 | 491973 | 0.02 | 0.36% |
| 2009-11-06 | 5.64 | 5.75 | 5.60 | 5.62 | 109703 | 621303 | -0.01 | -0.18% |
| 2009-11-05 | 5.58 | 5.68 | 5.55 | 5.63 | 94907 | 533508 | 0.05 | 0.90% |
| 2009-11-04 | 5.59 | 5.68 | 5.54 | 5.58 | 107665 | 602478 | -0.05 | -0.89% |
| 2009-11-03 | 5.50 | 5.65 | 5.46 | 5.63 | 170295 | 949038 | 0.01 | 0.18% |
| 2009-11-02 | 5.26 | 5.73 | 5.24 | 5.62 | 273640 | 1504851 | 0.41 | 7.87% |
| 2009-10-30 | 5.12 | 5.23 | 5.06 | 5.21 | 45670 | 235584 | 0.15 | 2.96% |
| 2009-10-29 | 5.09 | 5.18 | 5.02 | 5.06 | 41948 | 213334 | -0.13 | -2.50% |
| 2009-10-28 | 5.16 | 5.23 | 5.00 | 5.19 | 53613 | 274680 | 0.02 | 0.39% |
| 2009-10-27 | 5.40 | 5.40 | 5.15 | 5.17 | 65900 | 346173 | -0.28 | -5.14% |
| 2009-10-26 | 5.41 | 5.47 | 5.36 | 5.45 | 48660 | 262982 | 0.04 | 0.74% |
| 2009-10-23 | 5.38 | 5.49 | 5.36 | 5.41 | 74582 | 404997 | 0.03 | 0.56% |
| 2009-10-22 | 5.37 | 5.44 | 5.30 | 5.38 | 62829 | 337512 | 0.01 | 0.19% |
| 2009-10-21 | 5.41 | 5.46 | 5.33 | 5.37 | 69686 | 376014 | -0.05 | -0.92% |
| 2009-10-20 | 5.33 | 5.46 | 5.32 | 5.42 | 83447 | 449563 | 0.09 | 1.69% |
| 2009-10-19 | 5.25 | 5.36 | 5.24 | 5.33 | 66514 | 353711 | 0.06 | 1.14% |
| 2009-10-16 | 5.31 | 5.33 | 5.14 | 5.27 | 57830 | 302040 | 0.00 | 0.00% |
| 2009-10-15 | 5.27 | 5.34 | 5.21 | 5.27 | 51881 | 273282 | 0.00 | 0.00% |
| 2009-10-14 | 5.30 | 5.34 | 5.21 | 5.27 | 77858 | 410621 | -0.02 | -0.38% |
| 2009-10-13 | 5.18 | 5.31 | 5.10 | 5.29 | 83478 | 436351 | 0.11 | 2.12% |
| 2009-10-12 | 5.05 | 5.26 | 5.02 | 5.18 | 90157 | 466028 | 0.12 | 2.37% |
| 2009-10-09 | 4.91 | 5.09 | 4.90 | 5.06 | 73498 | 367047 | 0.19 | 3.90% |
| 2009-09-30 | 5.11 | 5.18 | 4.86 | 4.87 | 77859 | 389575 | -0.22 | -4.32% |
| 2009-09-29 | 4.99 | 5.18 | 4.88 | 5.09 | 108600 | 549486 | -0.01 | -0.20% |
| 2009-09-28 | 4.90 | 5.15 | 4.75 | 5.10 | 75586 | 370505 | 0.21 | 4.29% |
| 2009-09-25 | 5.06 | 5.18 | 4.83 | 4.89 | 82608 | 411071 | -0.23 | -4.49% |
| 2009-09-24 | 5.29 | 5.32 | 5.01 | 5.12 | 113360 | 587660 | -0.27 | -5.01% |
| 2009-09-23 | 5.20 | 5.65 | 5.20 | 5.39 | 231433 | 1260025 | 0.09 | 1.70% |
| 2009-09-22 | 5.65 | 5.65 | 5.28 | 5.30 | 230587 | 1270050 | -0.18 | -3.29% |
| 2009-09-21 | 4.90 | 5.48 | 4.87 | 5.48 | 168450 | 892063 | 0.50 | 10.04% |
| 2009-09-18 | 5.25 | 5.30 | 4.96 | 4.98 | 91190 | 468447 | -0.22 | -4.23% |
| 2009-09-17 | 5.15 | 5.31 | 5.14 | 5.20 | 83858 | 438573 | 0.06 | 1.17% |
| 2009-09-16 | 5.16 | 5.20 | 5.06 | 5.14 | 77086 | 395664 | -0.06 | -1.15% |
| 2009-09-15 | 5.07 | 5.24 | 4.98 | 5.20 | 111523 | 569430 | 0.11 | 2.16% |
| 2009-09-14 | 4.90 | 5.15 | 4.90 | 5.09 | 124156 | 626995 | 0.19 | 3.88% |
| 2009-09-11 | 4.80 | 4.90 | 4.80 | 4.90 | 53116 | 258382 | 0.10 | 2.08% |
| 2009-09-10 | 4.84 | 4.89 | 4.76 | 4.80 | 64473 | 310366 | -0.12 | -2.44% |
| 2009-09-09 | 4.98 | 5.08 | 4.90 | 4.92 | 140354 | 698222 | 0.01 | 0.20% |
| 2009-09-08 | 4.73 | 4.93 | 4.69 | 4.91 | 77886 | 375237 | 0.13 | 2.72% |
| 2009-09-07 | 4.80 | 4.85 | 4.71 | 4.78 | 76481 | 365871 | 0.01 | 0.21% |
| 2009-09-04 | 4.64 | 4.84 | 4.61 | 4.77 | 71193 | 335600 | 0.10 | 2.14% |
| 2009-09-03 | 4.49 | 4.69 | 4.45 | 4.67 | 65270 | 300633 | 0.18 | 4.01% |
| 2009-09-02 | 4.52 | 4.54 | 4.37 | 4.49 | 26305 | 117576 | 0.00 | 0.00% |
| 2009-09-01 | 4.48 | 4.62 | 4.44 | 4.49 | 33872 | 153476 | -0.07 | -1.53% |
| 2009-08-31 | 4.71 | 4.71 | 4.36 | 4.56 | 68322 | 307693 | -0.22 | -4.60% |
| 2009-08-28 | 4.90 | 4.95 | 4.71 | 4.78 | 60413 | 291138 | -0.15 | -3.04% |
| 2009-08-27 | 4.78 | 4.96 | 4.73 | 4.93 | 93099 | 454160 | 0.13 | 2.71% |
| 2009-08-26 | 4.60 | 4.85 | 4.55 | 4.80 | 71868 | 342665 | 0.17 | 3.67% |
| 2009-08-25 | 4.79 | 4.79 | 4.46 | 4.63 | 71379 | 328100 | -0.18 | -3.74% |
| 2009-08-24 | 4.70 | 4.85 | 4.68 | 4.81 | 69012 | 329858 | 0.06 | 1.26% |
| 2009-08-21 | 4.62 | 4.77 | 4.54 | 4.75 | 73561 | 342414 | 0.14 | 3.04% |
| 2009-08-20 | 4.42 | 4.66 | 4.42 | 4.61 | 64993 | 295635 | 0.15 | 3.36% |
| 2009-08-19 | 4.89 | 4.92 | 4.42 | 4.46 | 86784 | 402435 | -0.43 | -8.79% |
| 2009-08-18 | 4.75 | 4.95 | 4.66 | 4.89 | 94233 | 455213 | -0.07 | -1.41% |
| 2009-08-17 | 5.34 | 5.34 | 4.96 | 4.96 | 134170 | 685404 | -0.55 | -9.98% |
| 2009-08-14 | 5.83 | 6.20 | 5.50 | 5.51 | 212721 | 1249801 | -0.48 | -8.01% |
| 2009-08-13 | 5.70 | 6.09 | 5.35 | 5.99 | 297344 | 1710705 | 0.24 | 4.17% |
| 2009-08-12 | 6.01 | 6.47 | 5.74 | 5.75 | 440342 | 2680542 | -0.13 | -2.21% |
| 2009-08-11 | 5.62 | 5.99 | 5.50 | 5.88 | 239774 | 1382956 | 0.24 | 4.25% |
| 2009-08-10 | 5.50 | 5.65 | 5.46 | 5.64 | 144390 | 802974 | 0.19 | 3.49% |
| 2009-08-07 | 5.47 | 5.52 | 5.30 | 5.45 | 85346 | 464122 | -0.01 | -0.18% |
| 2009-08-06 | 5.52 | 5.53 | 5.33 | 5.46 | 77601 | 422272 | -0.14 | -2.50% |
| 2009-08-05 | 5.69 | 5.72 | 5.44 | 5.60 | 133362 | 745291 | -0.10 | -1.75% |
| 2009-08-04 | 5.50 | 5.75 | 5.39 | 5.70 | 172118 | 960426 | 0.23 | 4.21% |
| 2009-08-03 | 5.38 | 5.51 | 5.33 | 5.47 | 90015 | 489640 | 0.11 | 2.05% |
| 2009-07-31 | 5.20 | 5.38 | 5.19 | 5.36 | 81848 | 432303 | 0.16 | 3.08% |
| 2009-07-30 | 5.22 | 5.31 | 5.00 | 5.20 | 88467 | 454590 | -0.01 | -0.19% |
| N 2009-07-29 | 5.54 | 5.63 | 4.98 | 5.21 | 141879 | 766439 | -0.31 | -5.62% |
| 2009-07-28 | 5.50 | 5.54 | 5.37 | 5.52 | 103142 | 562271 | 0.03 | 0.55% |
| 2009-07-27 | 5.34 | 5.51 | 5.32 | 5.49 | 113060 | 615697 | 0.19 | 3.58% |
| 2009-07-24 | 5.36 | 5.45 | 5.22 | 5.30 | 101259 | 541120 | -0.04 | -0.75% |
| 2009-07-23 | 5.37 | 5.41 | 5.30 | 5.34 | 81731 | 437331 | -0.01 | -0.19% |
| 2009-07-22 | 5.28 | 5.42 | 5.28 | 5.35 | 67950 | 362571 | 0.07 | 1.33% |
| 2009-07-21 | 5.54 | 5.58 | 5.23 | 5.28 | 110693 | 599258 | -0.24 | -4.35% |
| 2009-07-20 | 5.46 | 5.57 | 5.46 | 5.52 | 86324 | 475384 | 0.05 | 0.91% |
| 2009-07-17 | 5.51 | 5.58 | 5.39 | 5.47 | 127857 | 703656 | -0.13 | -2.32% |
| 2009-07-16 | 5.39 | 5.66 | 5.36 | 5.60 | 181904 | 999599 | 0.23 | 4.28% |
| 2009-07-15 | 5.45 | 5.45 | 5.35 | 5.37 | 104321 | 562569 | -0.03 | -0.56% |
| 2009-07-14 | 5.38 | 5.47 | 5.34 | 5.40 | 103112 | 557479 | 0.03 | 0.56% |
| 2009-07-13 | 5.28 | 5.46 | 5.28 | 5.37 | 130869 | 703593 | 0.07 | 1.32% |
| 2009-07-10 | 5.34 | 5.34 | 5.25 | 5.30 | 103206 | 546588 | 0.00 | 0.00% |
| 2009-07-09 | 5.24 | 5.35 | 5.20 | 5.30 | 106039 | 560399 | 0.06 | 1.15% |
| N 2009-07-08 | 5.22 | 5.27 | 5.12 | 5.24 | 80206 | 416708 | 0.00 | 0.00% |
| N 2009-07-07 | 5.23 | 5.33 | 5.20 | 5.24 | 116076 | 610392 | -0.03 | -0.57% |
| 2009-07-06 | 5.16 | 5.28 | 5.09 | 5.27 | 147087 | 766408 | 0.10 | 1.93% |
| 2009-07-03 | 5.08 | 5.20 | 5.06 | 5.17 | 104029 | 534428 | 0.07 | 1.37% |
| 2009-07-02 | 5.01 | 5.15 | 4.97 | 5.10 | 72410 | 366210 | 0.10 | 2.00% |
| 2009-07-01 | 4.97 | 5.03 | 4.94 | 5.00 | 59809 | 298980 | 0.01 | 0.20% |
| N 2009-06-30 | 5.11 | 5.17 | 4.95 | 4.99 | 68162 | 344907 | -0.12 | -2.35% |
| 2009-06-29 | 5.06 | 5.18 | 5.04 | 5.11 | 68293 | 349953 | 0.06 | 1.19% |
| 2009-06-26 | 5.02 | 5.09 | 5.01 | 5.05 | 54481 | 275459 | 0.04 | 0.80% |
| 2009-06-25 | 5.06 | 5.09 | 5.00 | 5.01 | 65949 | 332378 | -0.05 | -0.99% |
| N 2009-06-24 | 5.17 | 5.17 | 5.00 | 5.06 | 84587 | 427342 | -0.06 | -1.17% |
| N 2009-06-23 | 5.06 | 5.17 | 4.98 | 5.12 | 57806 | 294936 | 0.00 | 0.00% |
| 2009-06-22 | 5.25 | 5.27 | 5.09 | 5.12 | 99345 | 513016 | -0.09 | -1.73% |
| 2009-06-19 | 5.29 | 5.42 | 5.19 | 5.21 | 138215 | 729963 | -0.10 | -1.88% |
| N 2009-06-18 | 5.15 | 5.34 | 5.06 | 5.31 | 162286 | 842493 | 0.15 | 2.91% |
| 2009-06-17 | 5.00 | 5.29 | 4.90 | 5.16 | 166757 | 852036 | 0.13 | 2.58% |
| 2009-06-16 | 4.97 | 5.10 | 4.92 | 5.03 | 72806 | 364100 | 0.01 | 0.20% |
| 2009-06-15 | 4.84 | 5.03 | 4.84 | 5.02 | 76064 | 376828 | 0.14 | 2.87% |
| N 2009-06-12 | 5.10 | 5.11 | 4.76 | 4.88 | 113473 | 560683 | -0.22 | -4.31% |
| 2009-06-11 | 5.00 | 5.18 | 4.96 | 5.10 | 172989 | 883853 | 0.12 | 2.41% |
| 2009-06-10 | 5.04 | 5.04 | 4.90 | 4.98 | 97436 | 483762 | -0.04 | -0.80% |
| 2009-06-09 | 4.86 | 5.08 | 4.85 | 5.02 | 208417 | 1037775 | 0.16 | 3.29% |
| 2009-06-08 | 4.76 | 4.87 | 4.68 | 4.86 | 81884 | 391613 | 0.13 | 2.75% |
| 2009-06-05 | 4.78 | 4.84 | 4.70 | 4.73 | 62217 | 296153 | -0.06 | -1.25% |
| 2009-06-04 | 4.87 | 4.87 | 4.70 | 4.79 | 69896 | 334140 | -0.07 | -1.44% |
| 2009-06-03 | 4.85 | 4.90 | 4.78 | 4.86 | 76291 | 369052 | 0.01 | 0.21% |
| 2009-06-02 | 4.84 | 4.91 | 4.77 | 4.85 | 104293 | 504864 | 0.01 | 0.21% |
| 2009-06-01 | 4.73 | 4.85 | 4.68 | 4.84 | 83864 | 399951 | 0.15 | 3.20% |
