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 | 5.82 | 5.99 | 5.74 | 5.80 | 99243 | 581204 | -0.14 | -2.36% |
| 2009-11-26 | 6.24 | 6.30 | 5.90 | 5.94 | 155840 | 950111 | -0.28 | -4.50% |
| 2009-11-25 | 5.96 | 6.23 | 5.91 | 6.22 | 125892 | 765070 | 0.23 | 3.84% |
| 2009-11-24 | 6.37 | 6.38 | 5.90 | 5.99 | 199425 | 1231253 | -0.35 | -5.52% |
| 2009-11-23 | 6.19 | 6.36 | 6.18 | 6.34 | 167771 | 1054028 | 0.14 | 2.26% |
| 2009-11-20 | 6.12 | 6.35 | 6.05 | 6.20 | 218859 | 1362555 | 0.07 | 1.14% |
| 2009-11-19 | 6.08 | 6.16 | 6.02 | 6.13 | 218264 | 1330344 | 0.10 | 1.66% |
| 2009-11-18 | 6.00 | 6.13 | 5.93 | 6.03 | 190701 | 1148127 | 0.03 | 0.50% |
| 2009-11-17 | 5.96 | 6.04 | 5.90 | 6.00 | 121936 | 728371 | 0.07 | 1.18% |
| 2009-11-16 | 5.88 | 6.02 | 5.88 | 5.93 | 173867 | 1032955 | 0.09 | 1.54% |
| 2009-11-13 | 5.77 | 5.84 | 5.69 | 5.84 | 114838 | 664476 | 0.07 | 1.21% |
| 2009-11-12 | 5.72 | 5.86 | 5.68 | 5.77 | 153749 | 891408 | 0.07 | 1.23% |
| 2009-11-11 | 5.69 | 5.71 | 5.60 | 5.70 | 57035 | 323152 | 0.02 | 0.35% |
| 2009-11-10 | 5.80 | 5.82 | 5.64 | 5.68 | 115202 | 657145 | -0.10 | -1.73% |
| 2009-11-09 | 5.75 | 5.85 | 5.68 | 5.78 | 59081 | 339796 | 0.03 | 0.52% |
| 2009-11-06 | 5.77 | 5.81 | 5.70 | 5.75 | 97694 | 562718 | 0.01 | 0.17% |
| 2009-11-05 | 5.68 | 5.76 | 5.63 | 5.74 | 84131 | 480193 | 0.06 | 1.06% |
| 2009-11-04 | 5.63 | 5.69 | 5.57 | 5.68 | 65323 | 369399 | 0.05 | 0.89% |
| 2009-11-03 | 5.52 | 5.64 | 5.41 | 5.63 | 69006 | 385191 | 0.12 | 2.18% |
| 2009-11-02 | 5.32 | 5.52 | 5.28 | 5.51 | 47634 | 258442 | 0.07 | 1.29% |
| 2009-10-30 | 5.42 | 5.50 | 5.40 | 5.44 | 37735 | 205688 | 0.06 | 1.11% |
| 2009-10-29 | 5.45 | 5.49 | 5.36 | 5.38 | 39126 | 211931 | -0.15 | -2.71% |
| 2009-10-28 | 5.55 | 5.59 | 5.40 | 5.53 | 67916 | 373251 | -0.07 | -1.25% |
| 2009-10-27 | 5.73 | 5.83 | 5.60 | 5.60 | 93023 | 533624 | -0.10 | -1.75% |
| 2009-10-26 | 5.72 | 5.85 | 5.68 | 5.70 | 100233 | 577483 | 0.04 | 0.71% |
| 2009-10-23 | 5.62 | 5.78 | 5.57 | 5.66 | 76350 | 433966 | 0.11 | 1.98% |
| 2009-10-22 | 5.55 | 5.60 | 5.51 | 5.55 | 37916 | 210465 | -0.04 | -0.72% |
| 2009-10-21 | 5.68 | 5.68 | 5.58 | 5.59 | 53998 | 304265 | -0.11 | -1.93% |
| 2009-10-20 | 5.61 | 5.70 | 5.58 | 5.70 | 83433 | 470789 | 0.10 | 1.79% |
| 2009-10-19 | 5.46 | 5.60 | 5.46 | 5.60 | 42436 | 235947 | 0.10 | 1.82% |
| 2009-10-16 | 5.59 | 5.60 | 5.41 | 5.50 | 37420 | 205290 | -0.08 | -1.43% |
| 2009-10-15 | 5.55 | 5.66 | 5.48 | 5.58 | 57322 | 319984 | 0.06 | 1.09% |
| 2009-10-14 | 5.50 | 5.60 | 5.47 | 5.52 | 53052 | 294274 | 0.01 | 0.18% |
| 2009-10-13 | 5.49 | 5.53 | 5.42 | 5.51 | 28856 | 158038 | 0.03 | 0.55% |
| 2009-10-12 | 5.45 | 5.55 | 5.37 | 5.48 | 42883 | 234046 | 0.04 | 0.73% |
| 2009-10-09 | 5.30 | 5.45 | 5.28 | 5.44 | 35638 | 192075 | 0.20 | 3.82% |
| 2009-09-30 | 5.28 | 5.32 | 5.20 | 5.24 | 20492 | 107476 | 0.07 | 1.35% |
| 2009-09-29 | 5.38 | 5.39 | 5.10 | 5.17 | 42224 | 220417 | -0.20 | -3.72% |
| 2009-09-28 | 5.27 | 5.73 | 5.27 | 5.37 | 58047 | 314981 | 0.11 | 2.09% |
| 2009-09-25 | 5.25 | 5.35 | 5.18 | 5.26 | 29730 | 156699 | 0.02 | 0.38% |
| 2009-09-24 | 5.36 | 5.36 | 5.12 | 5.24 | 44134 | 232339 | -0.13 | -2.42% |
| N 2009-09-23 | 5.50 | 5.64 | 5.35 | 5.37 | 43611 | 237665 | -0.18 | -3.24% |
| N 2009-09-22 | 5.80 | 5.84 | 5.50 | 5.55 | 44489 | 254042 | -0.13 | -2.29% |
| 2009-09-18 | 5.84 | 5.89 | 5.62 | 5.68 | 73076 | 424721 | -0.13 | -2.24% |
| 2009-09-17 | 5.72 | 5.83 | 5.72 | 5.81 | 71706 | 415467 | 0.07 | 1.22% |
| 2009-09-16 | 5.83 | 5.83 | 5.65 | 5.74 | 57969 | 331648 | -0.10 | -1.71% |
| 2009-09-15 | 5.89 | 5.90 | 5.77 | 5.84 | 72722 | 424179 | -0.05 | -0.85% |
| 2009-09-14 | 5.86 | 5.90 | 5.74 | 5.89 | 91654 | 534671 | 0.01 | 0.17% |
| 2009-09-11 | 5.78 | 5.94 | 5.68 | 5.88 | 170902 | 990764 | 0.05 | 0.86% |
| 2009-09-10 | 5.55 | 5.86 | 5.55 | 5.83 | 280867 | 1613639 | 0.35 | 6.39% |
| N 2009-09-09 | 5.46 | 5.55 | 5.41 | 5.48 | 61619 | 336786 | 0.05 | 0.92% |
| 2009-09-08 | 5.39 | 5.45 | 5.30 | 5.43 | 69906 | 376343 | 0.02 | 0.37% |
| 2009-09-07 | 5.46 | 5.48 | 5.36 | 5.41 | 54483 | 295277 | 0.01 | 0.18% |
| N 2009-09-04 | 5.40 | 5.46 | 5.34 | 5.40 | 51970 | 280551 | 0.01 | 0.19% |
| N 2009-09-03 | 5.25 | 5.41 | 5.18 | 5.39 | 54793 | 291654 | 0.19 | 3.65% |
| 2009-09-02 | 5.18 | 5.24 | 5.13 | 5.20 | 21907 | 113406 | 0.05 | 0.97% |
| 2009-09-01 | 5.06 | 5.22 | 5.06 | 5.15 | 32447 | 167096 | 0.04 | 0.78% |
| 2009-08-31 | 5.46 | 5.47 | 5.08 | 5.11 | 56347 | 295056 | -0.37 | -6.75% |
| N 2009-08-28 | 5.63 | 5.65 | 5.45 | 5.48 | 76991 | 425833 | -0.26 | -4.53% |
| N 2009-08-27 | 5.31 | 5.85 | 5.30 | 5.74 | 160329 | 899825 | 0.39 | 7.29% |
| 2009-08-26 | 5.20 | 5.37 | 5.15 | 5.35 | 63014 | 335171 | 0.15 | 2.88% |
| 2009-08-25 | 5.36 | 5.36 | 5.05 | 5.20 | 62977 | 325601 | -0.16 | -2.98% |
| 2009-08-24 | 5.35 | 5.38 | 5.24 | 5.36 | 60508 | 322587 | 0.01 | 0.19% |
| 2009-08-21 | 5.30 | 5.35 | 5.21 | 5.35 | 53948 | 285804 | 0.07 | 1.33% |
| 2009-08-20 | 5.15 | 5.29 | 5.08 | 5.28 | 49348 | 256618 | 0.18 | 3.53% |
| N 2009-08-19 | 5.28 | 5.35 | 5.05 | 5.10 | 53962 | 281552 | -0.18 | -3.41% |
| N 2009-08-18 | 5.09 | 5.29 | 5.07 | 5.28 | 58136 | 303721 | 0.18 | 3.53% |
| 2009-08-17 | 5.60 | 5.60 | 5.09 | 5.10 | 83631 | 447115 | -0.55 | -9.73% |
| 2009-08-14 | 6.11 | 6.14 | 5.60 | 5.65 | 84586 | 492846 | -0.45 | -7.38% |
| 2009-08-13 | 6.08 | 6.15 | 6.02 | 6.10 | 50836 | 309814 | 0.01 | 0.16% |
| 2009-08-12 | 6.35 | 6.36 | 6.06 | 6.09 | 95344 | 589389 | -0.32 | -4.99% |
| 2009-08-11 | 6.36 | 6.49 | 6.30 | 6.41 | 83136 | 533331 | 0.08 | 1.26% |
| 2009-08-10 | 6.45 | 6.50 | 6.21 | 6.33 | 92172 | 583646 | -0.08 | -1.25% |
| 2009-08-07 | 6.55 | 6.63 | 6.40 | 6.41 | 145129 | 944510 | -0.13 | -1.99% |
| 2009-08-06 | 6.56 | 6.64 | 6.50 | 6.54 | 160962 | 1058453 | 0.01 | 0.15% |
| 2009-08-05 | 6.67 | 6.69 | 6.46 | 6.53 | 151650 | 993782 | -0.14 | -2.10% |
| 2009-08-04 | 6.43 | 6.68 | 6.38 | 6.67 | 213219 | 1392792 | 0.24 | 3.73% |
| 2009-08-03 | 6.31 | 6.43 | 6.27 | 6.43 | 107347 | 682572 | 0.12 | 1.90% |
| N 2009-07-31 | 6.22 | 6.34 | 6.14 | 6.31 | 92314 | 576338 | 0.16 | 2.60% |
| 2009-07-30 | 6.17 | 6.29 | 5.99 | 6.15 | 124629 | 760406 | -0.02 | -0.32% |
| 2009-07-29 | 6.69 | 6.70 | 6.02 | 6.17 | 177867 | 1145778 | -0.51 | -7.63% |
| 2009-07-28 | 6.67 | 6.70 | 6.56 | 6.68 | 152760 | 1014549 | 0.01 | 0.15% |
| 2009-07-27 | 6.53 | 6.68 | 6.53 | 6.67 | 195761 | 1292812 | 0.15 | 2.30% |
| 2009-07-24 | 6.49 | 6.56 | 6.38 | 6.52 | 123505 | 801956 | 0.07 | 1.08% |
| 2009-07-23 | 6.46 | 6.48 | 6.40 | 6.45 | 92918 | 598410 | -0.01 | -0.15% |
| 2009-07-22 | 6.40 | 6.51 | 6.39 | 6.46 | 92222 | 595169 | 0.03 | 0.47% |
| 2009-07-21 | 6.60 | 6.68 | 6.41 | 6.43 | 157942 | 1034510 | -0.18 | -2.72% |
| 2009-07-20 | 6.51 | 6.61 | 6.45 | 6.61 | 152340 | 999139 | 0.10 | 1.54% |
| 2009-07-17 | 6.58 | 6.64 | 6.45 | 6.51 | 141926 | 924416 | -0.08 | -1.21% |
| 2009-07-16 | 6.77 | 6.81 | 6.58 | 6.59 | 184469 | 1227658 | -0.17 | -2.52% |
| 2009-07-15 | 6.70 | 6.83 | 6.66 | 6.76 | 182398 | 1231506 | 0.06 | 0.90% |
| 2009-07-14 | 6.65 | 6.70 | 6.58 | 6.70 | 160449 | 1065710 | 0.05 | 0.75% |
| 2009-07-13 | 6.58 | 6.68 | 6.57 | 6.65 | 155454 | 1031691 | 0.09 | 1.37% |
| 2009-07-10 | 6.57 | 6.58 | 6.48 | 6.56 | 140149 | 914966 | 0.00 | 0.00% |
| 2009-07-09 | 6.46 | 6.56 | 6.44 | 6.56 | 132326 | 860238 | 0.11 | 1.71% |
| N 2009-07-08 | 6.47 | 6.51 | 6.37 | 6.45 | 115603 | 743677 | -0.03 | -0.46% |
| 2009-07-07 | 6.49 | 6.59 | 6.44 | 6.48 | 100575 | 654072 | -0.03 | -0.46% |
| 2009-07-06 | 6.65 | 6.70 | 6.43 | 6.51 | 209020 | 1362881 | -0.20 | -2.98% |
| 2009-07-03 | 6.71 | 6.95 | 6.60 | 6.71 | 212832 | 1434371 | -0.12 | -1.76% |
| 2009-07-02 | 6.89 | 7.12 | 6.65 | 6.83 | 501898 | 3444973 | -0.02 | -0.29% |
| 2009-07-01 | 6.78 | 6.88 | 6.60 | 6.85 | 203476 | 1378925 | 0.07 | 1.03% |
| 2009-06-30 | 6.84 | 7.03 | 6.64 | 6.78 | 252293 | 1721971 | 0.02 | 0.30% |
| 2009-06-29 | 6.40 | 6.92 | 6.40 | 6.76 | 449217 | 2990183 | 0.37 | 5.79% |
| 2009-06-26 | 6.34 | 6.40 | 6.18 | 6.39 | 138803 | 870295 | 0.03 | 0.47% |
| 2009-06-25 | 6.31 | 6.45 | 6.18 | 6.36 | 196341 | 1240594 | 0.02 | 0.32% |
| 2009-06-24 | 6.25 | 6.49 | 6.09 | 6.34 | 220176 | 1395035 | 0.09 | 1.44% |
| 2009-06-23 | 6.05 | 6.32 | 6.00 | 6.25 | 233596 | 1445292 | 0.14 | 2.29% |
| 2009-06-22 | 6.25 | 6.25 | 6.09 | 6.11 | 166338 | 1023711 | -0.04 | -0.65% |
| 2009-06-19 | 6.10 | 6.21 | 6.00 | 6.15 | 162190 | 988518 | 0.04 | 0.66% |
| N 2009-06-18 | 6.15 | 6.15 | 6.01 | 6.11 | 182564 | 1108836 | -0.08 | -1.29% |
| 2009-06-17 | 6.48 | 6.48 | 5.97 | 6.19 | 306694 | 1881944 | -0.26 | -4.03% |
| 2009-06-16 | 6.39 | 6.57 | 6.30 | 6.45 | 131115 | 849638 | -1.34 | -17.20% |
| 2009-06-15 | 7.81 | 7.87 | 7.55 | 7.79 | 266997 | 2061894 | 0.10 | 1.30% |
| 2009-06-12 | 7.30 | 7.79 | 7.22 | 7.69 | 367100 | 2770294 | 0.36 | 4.91% |
| 2009-06-11 | 7.37 | 7.42 | 7.16 | 7.33 | 203205 | 1476999 | -0.07 | -0.95% |
| 2009-06-10 | 6.98 | 7.57 | 6.97 | 7.40 | 350536 | 2555640 | 0.46 | 6.63% |
| 2009-06-09 | 6.83 | 6.96 | 6.74 | 6.94 | 99344 | 682080 | 0.12 | 1.76% |
| 2009-06-08 | 6.83 | 6.97 | 6.74 | 6.82 | 77177 | 528236 | 0.00 | 0.00% |
| 2009-06-05 | 7.08 | 7.10 | 6.81 | 6.82 | 133868 | 928074 | -0.24 | -3.40% |
| 2009-06-04 | 7.00 | 7.35 | 6.91 | 7.06 | 233042 | 1656172 | 0.04 | 0.57% |
| 2009-06-03 | 6.88 | 7.13 | 6.78 | 7.02 | 245200 | 1711422 | 0.22 | 3.23% |
| 2009-06-02 | 6.81 | 6.90 | 6.75 | 6.80 | 121025 | 825537 | 0.00 | 0.00% |
| 2009-06-01 | 6.82 | 6.87 | 6.76 | 6.80 | 110438 | 751805 | 0.06 | 0.89% |
