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 | 5.70 | 5.87 | 5.65 | 5.86 | 473271 | 2722800 | 0.14 | 2.45% |
| 2009-11-24 | 6.16 | 6.17 | 5.71 | 5.72 | 745375 | 4447794 | -0.41 | -6.69% |
| 2009-11-23 | 6.07 | 6.17 | 6.03 | 6.13 | 509568 | 3108042 | 0.06 | 0.99% |
| 2009-11-20 | 5.99 | 6.17 | 5.93 | 6.07 | 678572 | 4116694 | 0.04 | 0.66% |
| 2009-11-19 | 6.02 | 6.04 | 5.87 | 6.03 | 614494 | 3652800 | 0.02 | 0.33% |
| 2009-11-18 | 5.99 | 6.18 | 5.99 | 6.01 | 1161406 | 7041023 | 0.07 | 1.18% |
| 2009-11-17 | 5.75 | 5.99 | 5.72 | 5.94 | 815740 | 4772854 | 0.21 | 3.67% |
| 2009-11-16 | 5.69 | 5.75 | 5.67 | 5.73 | 526532 | 3011638 | 0.10 | 1.78% |
| 2009-11-13 | 5.61 | 5.66 | 5.51 | 5.63 | 361830 | 2022018 | -0.01 | -0.18% |
| 2009-11-12 | 5.57 | 5.74 | 5.54 | 5.64 | 589093 | 3324850 | 0.07 | 1.26% |
| 2009-11-11 | 5.52 | 5.59 | 5.45 | 5.57 | 327271 | 1808369 | 0.02 | 0.36% |
| 2009-11-10 | 5.63 | 5.65 | 5.52 | 5.55 | 375623 | 2089976 | -0.04 | -0.72% |
| 2009-11-09 | 5.54 | 5.64 | 5.50 | 5.59 | 366814 | 2044708 | 0.07 | 1.27% |
| 2009-11-06 | 5.55 | 5.64 | 5.50 | 5.52 | 481146 | 2678624 | 0.01 | 0.18% |
| 2009-11-05 | 5.50 | 5.54 | 5.41 | 5.51 | 373789 | 2050430 | 0.03 | 0.55% |
| 2009-11-04 | 5.41 | 5.54 | 5.38 | 5.48 | 424838 | 2322097 | 0.08 | 1.48% |
| 2009-11-03 | 5.26 | 5.47 | 5.22 | 5.40 | 387177 | 2081218 | 0.15 | 2.86% |
| 2009-11-02 | 5.07 | 5.26 | 5.02 | 5.25 | 222787 | 1150215 | 0.09 | 1.74% |
| 2009-10-30 | 5.18 | 5.24 | 5.15 | 5.16 | 154962 | 805072 | 0.02 | 0.39% |
| 2009-10-29 | 5.20 | 5.20 | 5.12 | 5.14 | 177261 | 913984 | -0.13 | -2.47% |
| 2009-10-28 | 5.20 | 5.28 | 5.14 | 5.27 | 185707 | 968156 | 0.06 | 1.15% |
| 2009-10-27 | 5.40 | 5.41 | 5.20 | 5.21 | 271730 | 1441951 | -0.28 | -5.10% |
| 2009-10-26 | 5.48 | 5.60 | 5.47 | 5.49 | 345658 | 1909032 | 0.02 | 0.37% |
| 2009-10-23 | 5.37 | 5.54 | 5.34 | 5.47 | 395684 | 2162641 | 0.09 | 1.67% |
| 2009-10-22 | 5.32 | 5.49 | 5.28 | 5.38 | 258169 | 1390301 | 0.03 | 0.56% |
| 2009-10-21 | 5.41 | 5.41 | 5.33 | 5.35 | 268241 | 1440619 | -0.09 | -1.65% |
| 2009-10-20 | 5.36 | 5.54 | 5.36 | 5.44 | 401783 | 2192864 | 0.11 | 2.06% |
| 2009-10-19 | 5.21 | 5.34 | 5.17 | 5.33 | 258054 | 1362605 | 0.09 | 1.72% |
| 2009-10-16 | 5.35 | 5.36 | 5.13 | 5.24 | 188077 | 980290 | -0.07 | -1.32% |
| 2009-10-15 | 5.31 | 5.37 | 5.26 | 5.31 | 178604 | 947056 | 0.03 | 0.57% |
| 2009-10-14 | 5.26 | 5.36 | 5.24 | 5.28 | 228658 | 1212672 | 0.00 | 0.00% |
| 2009-10-13 | 5.16 | 5.28 | 5.11 | 5.28 | 188972 | 984341 | 0.12 | 2.33% |
| 2009-10-12 | 5.23 | 5.24 | 5.13 | 5.16 | 129744 | 670914 | -0.02 | -0.39% |
| 2009-10-09 | 5.01 | 5.18 | 5.01 | 5.18 | 170617 | 874438 | 0.24 | 4.86% |
| 2009-09-30 | 5.00 | 5.04 | 4.93 | 4.94 | 134185 | 667178 | 0.04 | 0.82% |
| 2009-09-29 | 5.02 | 5.10 | 4.81 | 4.90 | 175247 | 862635 | -0.14 | -2.78% |
| 2009-09-28 | 5.29 | 5.35 | 5.02 | 5.04 | 159619 | 827855 | -0.22 | -4.18% |
| 2009-09-25 | 5.28 | 5.36 | 5.23 | 5.26 | 164218 | 870341 | -0.05 | -0.94% |
| N 2009-09-24 | 5.46 | 5.46 | 5.16 | 5.31 | 317249 | 1690276 | -0.22 | -3.98% |
| 2009-09-23 | 5.65 | 5.78 | 5.46 | 5.53 | 474573 | 2674853 | -0.01 | -0.18% |
| 2009-09-22 | 5.67 | 5.70 | 5.48 | 5.54 | 334788 | 1865455 | -0.18 | -3.15% |
| 2009-09-21 | 5.59 | 5.78 | 5.40 | 5.72 | 484726 | 2698538 | 0.05 | 0.88% |
| 2009-09-18 | 6.18 | 6.19 | 5.58 | 5.67 | 1350361 | 7951703 | -0.38 | -6.28% |
| 2009-09-17 | 5.65 | 6.05 | 5.65 | 6.05 | 1369206 | 8091824 | 0.55 | 10.00% |
| 2009-09-16 | 5.40 | 5.56 | 5.33 | 5.50 | 513180 | 2791269 | 0.07 | 1.29% |
| 2009-09-15 | 5.50 | 5.52 | 5.41 | 5.43 | 765051 | 4183171 | -0.01 | -0.18% |
| 2009-09-14 | 5.16 | 5.48 | 5.14 | 5.44 | 705738 | 3746197 | 0.28 | 5.43% |
| 2009-09-11 | 5.07 | 5.18 | 5.04 | 5.16 | 213452 | 1095765 | 0.08 | 1.57% |
| 2009-09-10 | 5.18 | 5.18 | 5.06 | 5.08 | 215391 | 1100076 | -0.11 | -2.12% |
| 2009-09-09 | 5.20 | 5.22 | 5.11 | 5.19 | 240291 | 1239679 | -0.01 | -0.19% |
| 2009-09-08 | 5.14 | 5.24 | 5.05 | 5.20 | 294309 | 1514083 | 0.04 | 0.78% |
| 2009-09-07 | 5.19 | 5.23 | 5.12 | 5.16 | 408057 | 2108469 | -0.04 | -0.77% |
| 2009-09-04 | 5.08 | 5.34 | 5.08 | 5.20 | 730681 | 3804871 | 0.22 | 4.42% |
| 2009-09-03 | 4.70 | 5.05 | 4.68 | 4.98 | 353525 | 1725301 | 0.27 | 5.73% |
| 2009-09-02 | 4.73 | 4.78 | 4.61 | 4.71 | 157233 | 739462 | -0.03 | -0.63% |
| 2009-09-01 | 4.71 | 4.82 | 4.66 | 4.74 | 164139 | 780610 | 0.01 | 0.21% |
| 2009-08-31 | 5.00 | 5.02 | 4.72 | 4.73 | 248419 | 1200331 | -0.33 | -6.52% |
| 2009-08-28 | 5.24 | 5.24 | 5.03 | 5.06 | 252864 | 1288490 | -0.17 | -3.25% |
| 2009-08-27 | 5.12 | 5.29 | 5.08 | 5.23 | 425829 | 2215324 | 0.04 | 0.77% |
| 2009-08-26 | 4.88 | 5.33 | 4.82 | 5.19 | 492210 | 2522620 | 0.30 | 6.13% |
| 2009-08-25 | 5.07 | 5.07 | 4.76 | 4.89 | 311700 | 1520550 | -0.19 | -3.74% |
| 2009-08-24 | 5.03 | 5.12 | 4.98 | 5.08 | 310793 | 1570156 | 0.04 | 0.79% |
| 2009-08-21 | 4.94 | 5.04 | 4.88 | 5.04 | 313132 | 1557378 | 0.10 | 2.02% |
| N 2009-08-20 | 4.78 | 4.96 | 4.76 | 4.94 | 275358 | 1341618 | 0.15 | 3.13% |
| 2009-08-19 | 5.16 | 5.19 | 4.70 | 4.79 | 288354 | 1425384 | -0.37 | -7.17% |
| N 2009-08-18 | 5.01 | 5.17 | 5.01 | 5.16 | 242311 | 1237175 | 0.14 | 2.79% |
| 2009-08-17 | 5.43 | 5.43 | 5.00 | 5.02 | 372877 | 1949360 | -0.48 | -8.73% |
| 2009-08-14 | 5.94 | 5.97 | 5.49 | 5.50 | 386922 | 2198165 | -0.42 | -7.09% |
| 2009-08-13 | 5.96 | 6.06 | 5.82 | 5.92 | 259749 | 1537864 | -0.04 | -0.67% |
| 2009-08-12 | 6.32 | 6.33 | 5.92 | 5.96 | 407303 | 2482906 | -0.36 | -5.70% |
| 2009-08-11 | 6.30 | 6.37 | 6.24 | 6.32 | 233784 | 1474921 | 0.02 | 0.32% |
| 2009-08-10 | 6.32 | 6.41 | 6.15 | 6.30 | 346618 | 2176927 | 0.02 | 0.32% |
| 2009-08-07 | 6.60 | 6.65 | 6.25 | 6.28 | 749357 | 4832314 | -0.34 | -5.14% |
| 2009-08-06 | 6.40 | 6.88 | 6.33 | 6.62 | 1306152 | 8679093 | 0.16 | 2.48% |
| 2009-08-05 | 6.51 | 6.60 | 6.36 | 6.46 | 560024 | 3631239 | -0.05 | -0.77% |
| 2009-08-04 | 6.42 | 6.62 | 6.33 | 6.51 | 679009 | 4416912 | 0.04 | 0.62% |
| 2009-08-03 | 6.31 | 6.49 | 6.24 | 6.47 | 646897 | 4104585 | 0.16 | 2.54% |
| 2009-07-31 | 6.22 | 6.33 | 6.15 | 6.31 | 446437 | 2792136 | 0.13 | 2.10% |
| 2009-07-30 | 6.23 | 6.35 | 6.01 | 6.18 | 516995 | 3176956 | -0.02 | -0.32% |
| 2009-07-29 | 6.73 | 6.78 | 6.11 | 6.20 | 846877 | 5494769 | -0.58 | -8.55% |
| N 2009-07-28 | 6.66 | 6.90 | 6.53 | 6.78 | 992408 | 6674113 | 0.23 | 3.51% |
| 2009-07-24 | 6.69 | 6.75 | 6.43 | 6.55 | 623277 | 4111636 | -0.16 | -2.38% |
| 2009-07-23 | 6.64 | 6.80 | 6.51 | 6.71 | 783880 | 5219038 | 0.09 | 1.36% |
| 2009-07-22 | 6.61 | 6.82 | 6.55 | 6.62 | 1047334 | 6995169 | 0.12 | 1.85% |
| 2009-07-21 | 6.62 | 6.63 | 6.35 | 6.50 | 743832 | 4799248 | -0.11 | -1.66% |
| N 2009-07-20 | 6.60 | 6.68 | 6.52 | 6.61 | 802004 | 5300945 | 0.10 | 1.54% |
| 2009-07-17 | 6.38 | 6.55 | 6.35 | 6.51 | 598126 | 3869140 | 0.13 | 2.04% |
| 2009-07-16 | 6.55 | 6.55 | 6.35 | 6.38 | 585655 | 3768815 | -0.15 | -2.30% |
| 2009-07-15 | 6.55 | 6.57 | 6.46 | 6.53 | 547204 | 3559105 | 0.00 | 0.00% |
| 2009-07-14 | 6.46 | 6.55 | 6.41 | 6.53 | 550821 | 3573337 | 0.08 | 1.24% |
| 2009-07-13 | 6.37 | 6.55 | 6.33 | 6.45 | 567124 | 3671042 | 0.08 | 1.26% |
| 2009-07-10 | 6.42 | 6.48 | 6.33 | 6.37 | 564677 | 3614663 | -0.06 | -0.93% |
| 2009-07-09 | 6.28 | 6.48 | 6.22 | 6.43 | 839968 | 5351627 | 0.15 | 2.39% |
| N 2009-07-08 | 6.20 | 6.28 | 6.18 | 6.28 | 394610 | 2463692 | 0.02 | 0.32% |
| 2009-07-07 | 6.19 | 6.34 | 6.17 | 6.26 | 423114 | 2649529 | 0.06 | 0.97% |
| 2009-07-06 | 6.27 | 6.29 | 6.16 | 6.20 | 390151 | 2421974 | -0.08 | -1.27% |
| 2009-07-03 | 6.29 | 6.33 | 6.22 | 6.28 | 417474 | 2615991 | -0.06 | -0.95% |
| N 2009-07-02 | 6.24 | 6.43 | 6.18 | 6.34 | 749554 | 4730263 | 0.15 | 2.42% |
| 2009-07-01 | 6.13 | 6.24 | 6.13 | 6.19 | 285494 | 1761212 | 0.03 | 0.49% |
| 2009-06-30 | 6.28 | 6.29 | 6.14 | 6.16 | 267128 | 1654174 | -0.14 | -2.22% |
| 2009-06-29 | 6.18 | 6.34 | 6.11 | 6.30 | 438548 | 2734749 | 0.13 | 2.11% |
| 2009-06-26 | 6.20 | 6.25 | 6.12 | 6.17 | 235483 | 1454693 | -0.01 | -0.16% |
| 2009-06-25 | 6.30 | 6.33 | 6.15 | 6.18 | 309608 | 1925037 | -0.12 | -1.91% |
| 2009-06-24 | 6.17 | 6.33 | 6.14 | 6.30 | 445170 | 2786563 | 0.11 | 1.78% |
| 2009-06-23 | 6.10 | 6.24 | 6.08 | 6.19 | 259836 | 1604895 | 0.02 | 0.32% |
| 2009-06-22 | 6.25 | 6.28 | 6.15 | 6.17 | 306322 | 1899288 | -0.05 | -0.80% |
| 2009-06-19 | 6.31 | 6.33 | 6.18 | 6.22 | 353379 | 2200429 | -0.08 | -1.27% |
| 2009-06-18 | 6.24 | 6.35 | 6.20 | 6.30 | 412550 | 2592224 | 0.09 | 1.45% |
| 2009-06-17 | 6.18 | 6.24 | 6.10 | 6.21 | 286826 | 1768795 | 0.03 | 0.48% |
| N 2009-06-16 | 6.19 | 6.27 | 6.15 | 6.18 | 250270 | 1548972 | -0.07 | -1.12% |
| N 2009-06-15 | 6.10 | 6.30 | 6.10 | 6.25 | 309386 | 1915266 | 0.15 | 2.46% |
| 2009-06-12 | 6.30 | 6.37 | 6.07 | 6.10 | 522953 | 3243623 | -0.23 | -3.63% |
| 2009-06-11 | 6.47 | 6.54 | 6.30 | 6.33 | 507878 | 3267343 | -0.07 | -1.09% |
| 2009-06-10 | 6.43 | 6.47 | 6.36 | 6.40 | 411453 | 2632500 | -0.05 | -0.78% |
| 2009-06-09 | 6.33 | 6.49 | 6.27 | 6.45 | 498355 | 3194255 | 0.11 | 1.74% |
| 2009-06-08 | 6.40 | 6.46 | 6.27 | 6.34 | 445243 | 2828733 | -0.08 | -1.25% |
| 2009-06-05 | 6.45 | 6.54 | 6.40 | 6.42 | 472470 | 3054485 | -0.05 | -0.77% |
| 2009-06-04 | 6.49 | 6.55 | 6.34 | 6.47 | 619986 | 3992432 | -0.09 | -1.37% |
| 2009-06-03 | 6.65 | 6.71 | 6.43 | 6.56 | 1011442 | 6619367 | -0.11 | -1.65% |
| 2009-06-02 | 6.72 | 7.06 | 6.62 | 6.67 | 1885876 | 12675836 | -0.06 | -0.89% |
| 2009-06-01 | 6.40 | 6.88 | 6.31 | 6.73 | 1349488 | 8808504 | 0.37 | 5.82% |
| 2009-05-27 | 6.40 | 6.54 | 6.22 | 6.36 | 1156960 | 7342390 | -0.13 | -2.00% |
| 2009-05-26 | 6.01 | 6.66 | 6.00 | 6.49 | 2547816 | 16438280 | 0.44 | 7.27% |
| 2009-05-25 | 5.76 | 6.08 | 5.68 | 6.05 | 488622 | 2895852 | 0.15 | 2.54% |
