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 | 0.00 | 0.00 | 0.00 | 5.78 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-24 | 0.00 | 0.00 | 0.00 | 5.78 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-23 | 0.00 | 0.00 | 0.00 | 5.78 | 0 | 0 | 0.00 | 0.00% |
| N 2009-09-22 | 6.10 | 6.15 | 5.78 | 5.78 | 492829 | 2914649 | -0.30 | -4.93% |
| 2009-09-21 | 6.12 | 6.27 | 6.02 | 6.08 | 274840 | 1679766 | -0.01 | -0.16% |
| N 2009-09-18 | 6.10 | 6.24 | 6.01 | 6.09 | 255410 | 1565733 | 0.04 | 0.66% |
| 2009-09-17 | 6.11 | 6.23 | 6.03 | 6.05 | 253194 | 1540104 | -0.15 | -2.42% |
| 2009-09-16 | 6.52 | 6.52 | 6.16 | 6.20 | 326897 | 2079280 | -0.07 | -1.12% |
| N 2009-09-15 | 5.96 | 6.27 | 5.94 | 6.27 | 157355 | 970344 | 0.30 | 5.03% |
| 2009-09-14 | 6.00 | 6.02 | 5.92 | 5.97 | 103492 | 616279 | 0.03 | 0.51% |
| 2009-09-11 | 5.92 | 5.97 | 5.88 | 5.94 | 70088 | 416066 | 0.02 | 0.34% |
| 2009-09-10 | 5.89 | 6.03 | 5.85 | 5.92 | 76041 | 451301 | 0.00 | 0.00% |
| 2009-09-09 | 5.97 | 6.03 | 5.86 | 5.92 | 88091 | 524316 | -0.04 | -0.67% |
| 2009-09-08 | 5.90 | 6.06 | 5.90 | 5.96 | 81373 | 486341 | -0.02 | -0.33% |
| 2009-09-07 | 5.90 | 6.10 | 5.84 | 5.98 | 117657 | 699207 | 0.08 | 1.36% |
| 2009-09-04 | 5.96 | 6.05 | 5.84 | 5.90 | 104256 | 619642 | 0.01 | 0.17% |
| N 2009-09-03 | 5.70 | 5.89 | 5.60 | 5.89 | 84603 | 493464 | 0.28 | 4.99% |
| N 2009-09-02 | 5.75 | 5.85 | 5.50 | 5.61 | 90041 | 508054 | -0.12 | -2.09% |
| 2009-09-01 | 5.94 | 6.17 | 5.69 | 5.73 | 139061 | 818659 | -0.25 | -4.18% |
| 2009-08-31 | 6.08 | 6.36 | 5.96 | 5.98 | 226988 | 1388688 | -0.29 | -4.62% |
| N 2009-08-28 | 6.27 | 6.29 | 6.00 | 6.27 | 611002 | 3810142 | 0.28 | 4.67% |
| N 2009-08-27 | 5.99 | 5.99 | 5.99 | 5.99 | 18933 | 113409 | 0.29 | 5.09% |
| 2009-08-26 | 5.70 | 5.70 | 5.70 | 5.70 | 20252 | 115440 | 0.27 | 4.97% |
| 2009-08-21 | 5.20 | 5.43 | 5.05 | 5.43 | 240632 | 1288363 | 0.26 | 5.03% |
| 2009-08-20 | 4.73 | 5.22 | 4.72 | 5.17 | 253552 | 1238465 | 0.20 | 4.02% |
| 2009-08-19 | 5.23 | 5.35 | 4.97 | 4.97 | 123040 | 625934 | -0.26 | -4.97% |
| 2009-08-18 | 5.23 | 5.26 | 5.23 | 5.23 | 71653 | 374896 | -0.28 | -5.08% |
| 2009-08-17 | 5.51 | 5.59 | 5.51 | 5.51 | 60877 | 336001 | -0.29 | -5.00% |
| N 2009-08-14 | 6.15 | 6.16 | 5.80 | 5.80 | 208335 | 1227025 | -0.30 | -4.92% |
| 2009-08-13 | 6.01 | 6.20 | 6.01 | 6.10 | 162944 | 993597 | 0.10 | 1.67% |
| N 2009-08-12 | 6.17 | 6.32 | 5.97 | 6.00 | 212145 | 1298770 | -0.02 | -0.33% |
| 2009-08-11 | 6.02 | 6.09 | 5.91 | 6.02 | 114155 | 687249 | 0.01 | 0.17% |
| 2009-08-10 | 6.07 | 6.15 | 5.88 | 6.01 | 163163 | 984416 | -0.07 | -1.15% |
| N 2009-08-07 | 6.18 | 6.20 | 6.00 | 6.08 | 252553 | 1539248 | -0.08 | -1.30% |
| N 2009-08-06 | 6.21 | 6.40 | 6.02 | 6.16 | 373439 | 2326978 | -0.04 | -0.65% |
| N 2009-08-05 | 6.07 | 6.20 | 5.91 | 6.20 | 453436 | 2780646 | 0.30 | 5.08% |
| 2009-08-04 | 5.65 | 5.90 | 5.55 | 5.90 | 274135 | 1603370 | 0.28 | 4.98% |
| 2009-08-03 | 5.64 | 5.68 | 5.50 | 5.62 | 148610 | 827362 | -0.02 | -0.35% |
| 2009-07-31 | 5.45 | 5.70 | 5.35 | 5.64 | 204528 | 1128988 | 0.12 | 2.17% |
| 2009-07-30 | 5.47 | 5.67 | 5.41 | 5.52 | 234564 | 1280883 | -0.17 | -2.99% |
| 2009-07-29 | 6.00 | 6.09 | 5.69 | 5.69 | 188359 | 1100389 | -0.30 | -5.01% |
| 2009-07-28 | 6.10 | 6.10 | 5.92 | 5.99 | 167436 | 999151 | -0.08 | -1.32% |
| 2009-07-27 | 6.13 | 6.19 | 5.99 | 6.07 | 171722 | 1038246 | -0.03 | -0.49% |
| 2009-07-24 | 5.98 | 6.21 | 5.90 | 6.10 | 191729 | 1162959 | 0.12 | 2.01% |
| 2009-07-23 | 5.98 | 6.08 | 5.84 | 5.98 | 155625 | 924284 | -0.02 | -0.33% |
| 2009-07-22 | 6.00 | 6.22 | 5.90 | 6.00 | 203215 | 1226053 | -0.05 | -0.83% |
| 2009-07-21 | 6.30 | 6.30 | 6.00 | 6.05 | 232447 | 1420856 | -0.25 | -3.97% |
| 2009-07-20 | 6.30 | 6.45 | 6.15 | 6.30 | 214659 | 1346708 | 0.06 | 0.96% |
| 2009-07-17 | 6.20 | 6.29 | 6.12 | 6.24 | 124236 | 770554 | -0.02 | -0.32% |
| 2009-07-16 | 6.35 | 6.43 | 6.16 | 6.26 | 186662 | 1171694 | -0.09 | -1.42% |
| 2009-07-15 | 6.36 | 6.56 | 6.27 | 6.35 | 293912 | 1884550 | 0.09 | 1.44% |
| 2009-07-14 | 5.95 | 6.26 | 5.93 | 6.26 | 231972 | 1441517 | 0.30 | 5.03% |
| 2009-07-13 | 5.88 | 6.04 | 5.81 | 5.96 | 140095 | 834711 | 0.02 | 0.34% |
| 2009-07-10 | 6.05 | 6.10 | 5.88 | 5.94 | 155723 | 932251 | -0.11 | -1.82% |
| N 2009-07-09 | 6.03 | 6.08 | 5.90 | 6.05 | 176663 | 1051565 | 0.03 | 0.50% |
| 2009-07-08 | 5.84 | 6.14 | 5.68 | 6.02 | 312934 | 1853402 | 0.07 | 1.18% |
| 2009-07-07 | 6.41 | 6.48 | 5.93 | 5.95 | 546874 | 3403976 | -0.22 | -3.57% |
| 2009-07-06 | 6.16 | 6.17 | 5.88 | 6.17 | 133486 | 813692 | 0.29 | 4.93% |
| 2009-07-03 | 5.59 | 5.88 | 5.52 | 5.88 | 328685 | 1910207 | 0.28 | 5.00% |
| 2009-07-02 | 5.59 | 5.60 | 5.35 | 5.60 | 468434 | 2595102 | 0.27 | 5.07% |
| 2009-07-01 | 5.07 | 5.33 | 5.00 | 5.33 | 94327 | 499369 | 0.25 | 4.92% |
| 2009-06-30 | 5.30 | 5.33 | 5.04 | 5.08 | 171838 | 887617 | -0.21 | -3.97% |
| 2009-06-29 | 5.25 | 5.41 | 5.14 | 5.29 | 292866 | 1556068 | 0.12 | 2.32% |
| 2009-06-25 | 4.99 | 5.17 | 4.90 | 5.17 | 327243 | 1662930 | 0.25 | 5.08% |
| 2009-06-24 | 4.92 | 5.00 | 4.82 | 4.92 | 121576 | 594872 | 0.01 | 0.20% |
| 2009-06-23 | 4.76 | 4.99 | 4.71 | 4.91 | 155576 | 757480 | 0.15 | 3.15% |
| 2009-06-22 | 4.70 | 4.83 | 4.70 | 4.76 | 109907 | 523769 | 0.03 | 0.63% |
| 2009-06-19 | 4.96 | 4.98 | 4.71 | 4.73 | 247961 | 1187256 | -0.23 | -4.64% |
| N 2009-06-18 | 4.96 | 5.02 | 4.91 | 4.96 | 158183 | 783701 | -0.01 | -0.20% |
| N 2009-06-17 | 4.93 | 5.18 | 4.86 | 4.97 | 197121 | 986622 | -0.03 | -0.60% |
| 2009-06-16 | 5.01 | 5.12 | 4.95 | 5.00 | 163157 | 821740 | -0.06 | -1.19% |
| 2009-06-15 | 4.83 | 5.08 | 4.83 | 5.06 | 212398 | 1063840 | 0.22 | 4.54% |
| 2009-06-12 | 4.69 | 4.88 | 4.63 | 4.84 | 245969 | 1184337 | 0.15 | 3.20% |
| 2009-06-11 | 4.74 | 4.76 | 4.62 | 4.69 | 106691 | 500755 | -0.07 | -1.47% |
| 2009-06-10 | 4.60 | 4.82 | 4.55 | 4.76 | 166632 | 787606 | 0.15 | 3.25% |
| 2009-06-09 | 4.63 | 4.65 | 4.51 | 4.61 | 87436 | 398750 | -0.02 | -0.43% |
| 2009-06-08 | 4.66 | 4.74 | 4.59 | 4.63 | 66821 | 310226 | -0.02 | -0.43% |
| 2009-06-05 | 4.69 | 4.73 | 4.62 | 4.65 | 87301 | 407838 | -0.04 | -0.85% |
| 2009-06-04 | 4.67 | 4.73 | 4.56 | 4.69 | 134424 | 625075 | 0.02 | 0.43% |
| 2009-06-03 | 4.67 | 4.74 | 4.60 | 4.67 | 90241 | 420422 | -0.01 | -0.21% |
| 2009-06-02 | 4.84 | 4.84 | 4.56 | 4.68 | 207116 | 969747 | 0.04 | 0.86% |
| 2009-06-01 | 4.43 | 4.64 | 4.43 | 4.64 | 86777 | 398550 | 0.22 | 4.98% |
| 2009-05-27 | 4.60 | 4.64 | 4.40 | 4.42 | 141207 | 629735 | -0.14 | -3.07% |
| 2009-05-26 | 4.65 | 4.71 | 4.52 | 4.56 | 96496 | 441703 | -0.09 | -1.94% |
| 2009-05-25 | 4.58 | 4.70 | 4.48 | 4.65 | 90736 | 417595 | -0.05 | -1.06% |
