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 | 5.79 | 5.98 | 5.54 | 5.54 | 150258 | 864727 | -0.29 | -4.97% |
| 2009-11-25 | 5.70 | 5.90 | 5.61 | 5.83 | 213352 | 1216353 | -0.08 | -1.35% |
| 2009-11-24 | 6.18 | 6.19 | 5.91 | 5.91 | 254903 | 1536390 | -0.31 | -4.98% |
| 2009-11-23 | 6.35 | 6.35 | 6.16 | 6.22 | 258549 | 1612736 | -0.08 | -1.27% |
| 2009-11-20 | 6.21 | 6.35 | 6.13 | 6.30 | 293774 | 1831122 | -0.03 | -0.47% |
| 2009-11-19 | 6.28 | 6.36 | 6.01 | 6.33 | 295010 | 1819968 | 0.10 | 1.60% |
| 2009-11-18 | 5.90 | 6.24 | 5.80 | 6.23 | 248821 | 1504740 | 0.28 | 4.71% |
| 2009-11-17 | 5.65 | 5.95 | 5.60 | 5.95 | 187094 | 1086533 | 0.28 | 4.94% |
| 2009-11-16 | 5.44 | 5.67 | 5.36 | 5.67 | 159537 | 882282 | 0.27 | 5.00% |
| 2009-11-13 | 5.26 | 5.44 | 5.18 | 5.40 | 168595 | 899663 | 0.14 | 2.66% |
| 2009-11-12 | 5.02 | 5.26 | 5.01 | 5.26 | 153753 | 801320 | 0.25 | 4.99% |
| 2009-11-11 | 5.08 | 5.11 | 4.95 | 5.01 | 65550 | 329240 | -0.05 | -0.99% |
| 2009-11-10 | 5.05 | 5.17 | 5.01 | 5.06 | 73603 | 374985 | 0.00 | 0.00% |
| 2009-11-09 | 4.95 | 5.06 | 4.94 | 5.06 | 79440 | 398056 | 0.10 | 2.02% |
| 2009-11-06 | 4.98 | 5.05 | 4.95 | 4.96 | 65578 | 327655 | -0.02 | -0.40% |
| 2009-11-05 | 4.96 | 5.06 | 4.89 | 4.98 | 64217 | 318926 | -0.02 | -0.40% |
| 2009-11-04 | 4.80 | 5.04 | 4.77 | 5.00 | 150893 | 744736 | 0.20 | 4.17% |
| 2009-11-03 | 4.66 | 4.81 | 4.63 | 4.80 | 69600 | 328105 | 0.15 | 3.23% |
| 2009-11-02 | 4.40 | 4.69 | 4.40 | 4.65 | 37650 | 172106 | 0.08 | 1.75% |
| 2009-10-30 | 4.53 | 4.67 | 4.51 | 4.57 | 42865 | 197095 | 0.07 | 1.56% |
| 2009-10-29 | 4.60 | 4.65 | 4.50 | 4.50 | 60395 | 274896 | -0.24 | -5.06% |
| 2009-10-28 | 4.63 | 4.75 | 4.57 | 4.74 | 58923 | 274134 | -0.07 | -1.46% |
| 2009-10-26 | 4.81 | 4.84 | 4.73 | 4.81 | 51476 | 246379 | 0.01 | 0.21% |
| 2009-10-23 | 4.77 | 4.86 | 4.75 | 4.80 | 66392 | 319054 | 0.05 | 1.05% |
| 2009-10-22 | 4.75 | 4.83 | 4.68 | 4.75 | 47425 | 224760 | 0.00 | 0.00% |
| 2009-10-21 | 4.78 | 4.89 | 4.73 | 4.75 | 50882 | 245399 | -0.05 | -1.04% |
| 2009-10-20 | 4.69 | 4.89 | 4.68 | 4.80 | 69160 | 332495 | 0.11 | 2.35% |
| 2009-10-19 | 4.59 | 4.70 | 4.58 | 4.69 | 44984 | 209589 | 0.09 | 1.96% |
| 2009-10-16 | 4.62 | 4.67 | 4.50 | 4.60 | 31285 | 142871 | -0.03 | -0.65% |
| 2009-10-15 | 4.63 | 4.67 | 4.57 | 4.63 | 35115 | 162288 | 0.02 | 0.43% |
| 2009-10-14 | 4.66 | 4.69 | 4.59 | 4.61 | 59977 | 278159 | -0.01 | -0.22% |
| 2009-10-13 | 4.59 | 4.64 | 4.53 | 4.62 | 19678 | 90477 | 0.03 | 0.65% |
| 2009-10-12 | 4.54 | 4.61 | 4.49 | 4.59 | 26499 | 120663 | 0.03 | 0.66% |
| 2009-10-09 | 4.39 | 4.57 | 4.39 | 4.56 | 31506 | 141748 | 0.20 | 4.59% |
| 2009-09-30 | 4.33 | 4.40 | 4.30 | 4.36 | 28069 | 122009 | 0.09 | 2.11% |
| 2009-09-29 | 4.40 | 4.50 | 4.22 | 4.27 | 35366 | 152492 | -0.12 | -2.73% |
| 2009-09-28 | 4.55 | 4.61 | 4.38 | 4.39 | 29858 | 134553 | -0.15 | -3.30% |
| N 2009-09-25 | 4.61 | 4.63 | 4.50 | 4.54 | 28959 | 132447 | -0.05 | -1.09% |
| 2009-09-24 | 4.59 | 4.64 | 4.46 | 4.59 | 40014 | 182505 | -0.02 | -0.43% |
| 2009-09-23 | 4.70 | 4.75 | 4.59 | 4.61 | 51003 | 237573 | -0.11 | -2.33% |
| 2009-09-22 | 4.94 | 4.97 | 4.70 | 4.72 | 77494 | 372900 | -0.23 | -4.65% |
| 2009-09-21 | 4.88 | 4.96 | 4.77 | 4.95 | 60118 | 292642 | 0.03 | 0.61% |
| 2009-09-18 | 5.18 | 5.22 | 4.92 | 4.92 | 124988 | 629793 | -0.26 | -5.02% |
| 2009-09-17 | 5.11 | 5.23 | 5.05 | 5.18 | 95073 | 491098 | 0.06 | 1.17% |
| N 2009-09-16 | 5.00 | 5.19 | 4.93 | 5.12 | 86519 | 438590 | 0.04 | 0.79% |
| N 2009-09-15 | 5.05 | 5.25 | 5.00 | 5.08 | 115403 | 590012 | 0.03 | 0.59% |
| 2009-09-14 | 4.86 | 5.05 | 4.82 | 5.05 | 118449 | 595604 | 0.24 | 4.99% |
| 2009-09-11 | 4.64 | 4.89 | 4.62 | 4.81 | 71634 | 345287 | 0.14 | 3.00% |
| 2009-09-10 | 4.80 | 4.82 | 4.60 | 4.67 | 42281 | 199134 | -0.15 | -3.11% |
| 2009-09-09 | 4.75 | 4.82 | 4.68 | 4.82 | 51081 | 242786 | 0.06 | 1.26% |
| 2009-09-08 | 4.70 | 4.77 | 4.57 | 4.76 | 46442 | 218181 | 0.04 | 0.85% |
| 2009-09-07 | 4.68 | 4.79 | 4.66 | 4.72 | 50894 | 240403 | 0.03 | 0.64% |
| 2009-09-04 | 4.58 | 4.78 | 4.57 | 4.69 | 44717 | 209488 | 0.06 | 1.30% |
| 2009-09-03 | 4.47 | 4.66 | 4.40 | 4.63 | 57543 | 262489 | 0.19 | 4.28% |
| 2009-09-02 | 4.48 | 4.48 | 4.30 | 4.44 | 45677 | 200742 | -0.04 | -0.89% |
| 2009-09-01 | 4.50 | 4.59 | 4.48 | 4.48 | 58320 | 263183 | -0.24 | -5.08% |
| 2009-08-31 | 4.98 | 4.98 | 4.72 | 4.72 | 33665 | 159656 | -0.25 | -5.03% |
| 2009-08-28 | 5.15 | 5.20 | 4.88 | 4.97 | 149005 | 750631 | -0.07 | -1.39% |
| N 2009-08-27 | 5.04 | 5.04 | 5.04 | 5.04 | 10678 | 53822 | 0.24 | 5.00% |
| N 2009-08-26 | 4.67 | 4.80 | 4.67 | 4.80 | 19838 | 94721 | 0.23 | 5.03% |
| 2009-08-25 | 4.70 | 4.70 | 4.48 | 4.57 | 64367 | 294426 | -0.15 | -3.18% |
| 2009-08-24 | 4.72 | 4.77 | 4.55 | 4.72 | 55238 | 259547 | -0.02 | -0.42% |
| 2009-08-21 | 4.58 | 4.79 | 4.52 | 4.74 | 89272 | 418965 | 0.18 | 3.95% |
| 2009-08-20 | 4.40 | 4.58 | 4.40 | 4.56 | 45360 | 204064 | 0.13 | 2.94% |
| 2009-08-19 | 4.62 | 4.75 | 4.37 | 4.43 | 65263 | 300826 | -0.17 | -3.70% |
| 2009-08-18 | 4.61 | 4.66 | 4.46 | 4.60 | 48065 | 218380 | -0.04 | -0.86% |
| 2009-08-17 | 4.75 | 4.80 | 4.64 | 4.64 | 69404 | 325704 | -0.24 | -4.92% |
| 2009-08-14 | 5.18 | 5.18 | 4.88 | 4.88 | 89670 | 444909 | -0.25 | -4.87% |
| 2009-08-13 | 5.25 | 5.28 | 5.08 | 5.13 | 94199 | 483063 | -0.17 | -3.21% |
| 2009-08-12 | 5.55 | 5.56 | 5.30 | 5.30 | 66160 | 356157 | -0.28 | -5.02% |
| 2009-08-11 | 5.60 | 5.61 | 5.46 | 5.58 | 51464 | 285333 | 0.02 | 0.36% |
| 2009-08-10 | 5.62 | 5.70 | 5.46 | 5.56 | 81493 | 453289 | -0.04 | -0.71% |
| 2009-08-07 | 5.84 | 5.89 | 5.54 | 5.60 | 85258 | 488855 | -0.24 | -4.11% |
| 2009-08-06 | 5.81 | 5.90 | 5.73 | 5.84 | 94273 | 549401 | 0.02 | 0.34% |
| 2009-08-05 | 5.76 | 5.87 | 5.73 | 5.82 | 94116 | 545974 | 0.03 | 0.52% |
| 2009-08-04 | 5.84 | 5.85 | 5.66 | 5.79 | 98250 | 566119 | -0.05 | -0.86% |
| 2009-08-03 | 5.84 | 5.86 | 5.73 | 5.84 | 93519 | 542517 | 0.02 | 0.34% |
| 2009-07-31 | 5.70 | 5.83 | 5.66 | 5.82 | 102937 | 592749 | 0.12 | 2.10% |
| 2009-07-30 | 5.79 | 5.88 | 5.63 | 5.70 | 159698 | 910281 | -0.23 | -3.88% |
| 2009-07-29 | 6.21 | 6.21 | 5.93 | 5.93 | 156517 | 943069 | -0.30 | -4.82% |
| 2009-07-28 | 6.44 | 6.44 | 6.15 | 6.23 | 222486 | 1388877 | -0.07 | -1.11% |
| N 2009-07-27 | 6.05 | 6.30 | 6.03 | 6.30 | 204548 | 1277633 | 0.30 | 5.00% |
| 2009-07-24 | 6.06 | 6.13 | 5.95 | 6.00 | 125337 | 755127 | -0.05 | -0.83% |
| 2009-07-23 | 6.02 | 6.10 | 5.91 | 6.05 | 119089 | 714073 | 0.04 | 0.67% |
| 2009-07-22 | 5.95 | 6.07 | 5.90 | 6.01 | 126949 | 761001 | 0.11 | 1.86% |
| 2009-07-21 | 6.00 | 6.13 | 5.84 | 5.90 | 142291 | 851060 | -0.02 | -0.34% |
| 2009-07-20 | 5.89 | 5.99 | 5.85 | 5.92 | 91478 | 541403 | 0.03 | 0.51% |
| 2009-07-17 | 5.85 | 5.99 | 5.84 | 5.89 | 100477 | 592967 | -0.04 | -0.68% |
| 2009-07-16 | 6.07 | 6.15 | 5.90 | 5.93 | 133288 | 800512 | -0.13 | -2.15% |
| 2009-07-15 | 6.02 | 6.16 | 5.95 | 6.06 | 120207 | 727321 | 0.01 | 0.17% |
| 2009-07-14 | 5.85 | 6.15 | 5.83 | 6.05 | 172659 | 1034108 | 0.18 | 3.07% |
| 2009-07-13 | 5.80 | 5.98 | 5.75 | 5.87 | 111721 | 655756 | 0.04 | 0.69% |
| 2009-07-10 | 5.88 | 5.93 | 5.80 | 5.83 | 110009 | 644126 | -0.05 | -0.85% |
| 2009-07-09 | 5.96 | 6.05 | 5.81 | 5.88 | 158723 | 936714 | -0.09 | -1.51% |
| 2009-07-08 | 5.85 | 6.13 | 5.80 | 5.97 | 177258 | 1053662 | -0.03 | -0.50% |
| 2009-07-07 | 5.88 | 6.13 | 5.77 | 6.00 | 435556 | 2619446 | 0.18 | 3.09% |
| N 2009-07-06 | 5.86 | 5.89 | 5.72 | 5.82 | 195517 | 1135989 | -0.01 | -0.17% |
| N 2009-07-03 | 5.81 | 5.86 | 5.68 | 5.83 | 228883 | 1321059 | -0.16 | -2.67% |
| 2009-07-02 | 5.46 | 5.99 | 5.46 | 5.99 | 290662 | 1644897 | 0.24 | 4.17% |
| 2009-06-29 | 5.48 | 5.75 | 5.29 | 5.75 | 181665 | 1001512 | 0.27 | 4.93% |
| 2009-06-26 | 5.50 | 5.54 | 5.45 | 5.48 | 62367 | 342207 | -0.03 | -0.54% |
| 2009-06-25 | 5.40 | 5.52 | 5.36 | 5.51 | 105007 | 575285 | 0.11 | 2.04% |
| 2009-06-24 | 5.37 | 5.43 | 5.33 | 5.40 | 49359 | 266280 | 0.04 | 0.75% |
| 2009-06-23 | 5.37 | 5.43 | 5.30 | 5.36 | 65489 | 351026 | -0.10 | -1.83% |
| 2009-06-22 | 5.38 | 5.53 | 5.38 | 5.46 | 67233 | 365742 | 0.05 | 0.92% |
| 2009-06-19 | 5.39 | 5.46 | 5.31 | 5.41 | 70151 | 377102 | 0.02 | 0.37% |
| 2009-06-18 | 5.43 | 5.49 | 5.38 | 5.39 | 70430 | 382303 | -0.08 | -1.46% |
| 2009-06-17 | 5.44 | 5.53 | 5.34 | 5.47 | 79643 | 432348 | -0.04 | -0.73% |
| 2009-06-16 | 5.49 | 5.53 | 5.32 | 5.51 | 104143 | 563530 | 0.03 | 0.55% |
| 2009-06-15 | 5.54 | 5.69 | 5.47 | 5.48 | 226737 | 1250805 | -0.28 | -4.86% |
| 2009-06-12 | 5.95 | 6.07 | 5.65 | 5.76 | 260555 | 1547673 | -0.02 | -0.35% |
| 2009-06-11 | 5.64 | 5.78 | 5.63 | 5.78 | 112667 | 648200 | 0.28 | 5.09% |
| 2009-06-10 | 5.50 | 5.56 | 5.41 | 5.50 | 96899 | 529405 | -0.03 | -0.54% |
| 2009-06-09 | 5.35 | 5.54 | 5.27 | 5.53 | 162492 | 885559 | 0.22 | 4.14% |
| 2009-06-08 | 5.26 | 5.41 | 5.19 | 5.31 | 96215 | 510708 | 0.07 | 1.34% |
| 2009-06-05 | 5.20 | 5.27 | 5.12 | 5.24 | 86293 | 447936 | 0.09 | 1.75% |
| 2009-06-04 | 5.21 | 5.27 | 5.10 | 5.15 | 54671 | 282589 | -0.14 | -2.65% |
| 2009-06-03 | 5.20 | 5.36 | 5.11 | 5.29 | 133022 | 690799 | 0.11 | 2.12% |
| 2009-06-02 | 5.16 | 5.26 | 5.10 | 5.18 | 78169 | 404801 | 0.04 | 0.78% |
| 2009-06-01 | 5.10 | 5.15 | 5.05 | 5.14 | 68797 | 350581 | 0.06 | 1.18% |
| 2009-05-27 | 5.05 | 5.15 | 4.98 | 5.08 | 39857 | 201777 | -0.02 | -0.39% |
