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 | 5.92 | 6.03 | 5.82 | 6.02 | 272715 | 1617562 | 0.10 | 1.69% |
| 2009-11-24 | 6.31 | 6.38 | 5.90 | 5.92 | 448206 | 2781608 | -0.34 | -5.43% |
| 2009-11-23 | 6.23 | 6.34 | 6.20 | 6.26 | 234128 | 1463034 | 0.05 | 0.81% |
| 2009-11-20 | 6.22 | 6.27 | 6.15 | 6.21 | 257210 | 1598953 | -0.04 | -0.64% |
| 2009-11-19 | 6.31 | 6.31 | 6.13 | 6.25 | 286040 | 1775321 | -0.06 | -0.95% |
| 2009-11-18 | 6.30 | 6.42 | 6.26 | 6.31 | 210789 | 1332519 | 0.01 | 0.16% |
| 2009-11-17 | 6.40 | 6.40 | 6.25 | 6.30 | 332063 | 2095667 | -0.10 | -1.56% |
| 2009-11-16 | 6.10 | 6.58 | 6.03 | 6.40 | 724118 | 4550119 | 0.33 | 5.44% |
| 2009-11-13 | 6.02 | 6.13 | 5.85 | 6.07 | 311097 | 1871279 | 0.05 | 0.83% |
| 2009-11-12 | 5.90 | 6.13 | 5.88 | 6.02 | 399113 | 2411633 | 0.12 | 2.03% |
| 2009-11-11 | 5.93 | 5.97 | 5.81 | 5.90 | 323968 | 1904045 | -0.09 | -1.50% |
| 2009-11-10 | 6.00 | 6.08 | 5.85 | 5.99 | 482478 | 2878712 | -0.05 | -0.83% |
| 2009-11-09 | 6.69 | 6.69 | 5.94 | 6.04 | 889898 | 5537318 | -0.18 | -2.89% |
| 2009-11-05 | 5.73 | 6.30 | 5.71 | 6.22 | 967239 | 5928654 | 0.49 | 8.55% |
| 2009-11-04 | 5.76 | 5.89 | 5.64 | 5.73 | 314845 | 1817031 | -0.03 | -0.52% |
| 2009-11-03 | 5.60 | 5.84 | 5.52 | 5.76 | 502182 | 2867428 | 0.17 | 3.04% |
| 2009-11-02 | 5.41 | 5.60 | 5.28 | 5.59 | 377472 | 2074005 | 0.10 | 1.82% |
| 2009-10-30 | 5.39 | 5.53 | 5.33 | 5.49 | 386784 | 2101246 | 0.17 | 3.19% |
| 2009-10-29 | 5.28 | 5.55 | 5.21 | 5.32 | 427987 | 2319090 | -0.08 | -1.48% |
| 2009-10-28 | 5.10 | 5.40 | 5.10 | 5.40 | 602331 | 3193878 | 0.32 | 6.30% |
| 2009-10-27 | 5.20 | 5.26 | 5.07 | 5.08 | 300666 | 1548613 | -0.20 | -3.79% |
| 2009-10-26 | 5.08 | 5.40 | 5.05 | 5.28 | 624614 | 3286193 | 0.18 | 3.53% |
| 2009-10-23 | 4.85 | 5.14 | 4.84 | 5.10 | 682663 | 3433856 | 0.29 | 6.03% |
| 2009-10-22 | 4.88 | 4.94 | 4.79 | 4.81 | 177552 | 863351 | -0.08 | -1.64% |
| 2009-10-21 | 4.90 | 5.02 | 4.88 | 4.89 | 249692 | 1238536 | -0.01 | -0.20% |
| 2009-10-20 | 4.84 | 4.95 | 4.81 | 4.90 | 207406 | 1016258 | 0.06 | 1.24% |
| 2009-10-19 | 4.76 | 4.85 | 4.69 | 4.84 | 174642 | 837625 | 0.07 | 1.47% |
| 2009-10-16 | 4.84 | 4.86 | 4.67 | 4.77 | 163127 | 773515 | -0.09 | -1.85% |
| 2009-10-15 | 4.78 | 4.86 | 4.74 | 4.86 | 252742 | 1216161 | 0.08 | 1.67% |
| 2009-10-14 | 4.74 | 4.87 | 4.69 | 4.78 | 367847 | 1758564 | 0.07 | 1.49% |
| 2009-10-13 | 4.55 | 4.72 | 4.54 | 4.71 | 221709 | 1026693 | 0.12 | 2.61% |
| 2009-10-12 | 4.69 | 4.72 | 4.56 | 4.59 | 170079 | 785756 | -0.05 | -1.08% |
| 2009-10-09 | 4.48 | 4.66 | 4.46 | 4.64 | 128943 | 590047 | 0.21 | 4.74% |
| 2009-09-30 | 4.49 | 4.51 | 4.41 | 4.43 | 112335 | 500286 | 0.01 | 0.23% |
| 2009-09-29 | 4.50 | 4.55 | 4.30 | 4.42 | 148729 | 655301 | -0.11 | -2.43% |
| 2009-09-28 | 4.72 | 4.78 | 4.49 | 4.53 | 155000 | 717924 | -0.21 | -4.43% |
| N 2009-09-25 | 4.74 | 4.82 | 4.70 | 4.74 | 104606 | 498020 | -0.02 | -0.42% |
| N 2009-09-24 | 4.80 | 4.83 | 4.66 | 4.76 | 172508 | 819615 | -0.08 | -1.65% |
| N 2009-09-23 | 5.00 | 5.08 | 4.81 | 4.84 | 213838 | 1051771 | -0.22 | -4.35% |
| 2009-09-22 | 5.15 | 5.26 | 5.05 | 5.06 | 625142 | 3229722 | -0.02 | -0.39% |
| 2009-09-21 | 4.86 | 5.14 | 4.71 | 5.08 | 413421 | 2033918 | 0.03 | 0.59% |
| 2009-09-17 | 5.00 | 5.08 | 4.99 | 5.05 | 331308 | 1670339 | 0.06 | 1.20% |
| 2009-09-16 | 5.08 | 5.08 | 4.95 | 4.99 | 304369 | 1522677 | -0.11 | -2.16% |
| 2009-09-15 | 5.02 | 5.22 | 4.99 | 5.10 | 532984 | 2730340 | 0.11 | 2.20% |
| N 2009-09-14 | 5.00 | 5.05 | 4.93 | 4.99 | 358619 | 1783189 | 0.08 | 1.63% |
| N 2009-09-11 | 4.80 | 4.95 | 4.78 | 4.91 | 278482 | 1361199 | 0.09 | 1.87% |
| N 2009-09-10 | 4.90 | 4.92 | 4.80 | 4.82 | 230841 | 1121450 | -0.09 | -1.83% |
| N 2009-09-09 | 4.85 | 4.95 | 4.80 | 4.91 | 323426 | 1578537 | 0.07 | 1.45% |
| 2009-09-08 | 4.80 | 4.86 | 4.65 | 4.84 | 241263 | 1154120 | 0.00 | 0.00% |
| N 2009-09-07 | 4.86 | 4.95 | 4.75 | 4.84 | 374882 | 1827177 | 0.00 | 0.00% |
| N 2009-09-04 | 4.82 | 4.88 | 4.74 | 4.84 | 357614 | 1718977 | -0.05 | -1.02% |
| N 2009-09-03 | 4.64 | 4.93 | 4.58 | 4.89 | 488510 | 2343509 | 0.10 | 2.09% |
| 2009-09-02 | 4.70 | 4.92 | 4.33 | 4.79 | 409102 | 1851692 | 0.03 | 0.63% |
| N 2009-09-01 | 4.82 | 4.91 | 4.60 | 4.76 | 189159 | 905484 | -0.10 | -2.06% |
| N 2009-08-31 | 4.92 | 5.05 | 4.57 | 4.86 | 499664 | 2436279 | -0.20 | -3.95% |
| 2009-08-28 | 5.00 | 5.18 | 4.85 | 5.06 | 642223 | 3229973 | 0.00 | 0.00% |
| 2009-08-27 | 4.87 | 5.12 | 4.75 | 5.06 | 578173 | 2911552 | 0.18 | 3.69% |
| 2009-08-26 | 4.53 | 4.95 | 4.53 | 4.88 | 437983 | 2111288 | 0.38 | 8.44% |
| 2009-08-25 | 4.67 | 4.67 | 4.36 | 4.50 | 216511 | 980217 | -0.20 | -4.25% |
| 2009-08-24 | 4.67 | 4.72 | 4.57 | 4.70 | 192241 | 895514 | 0.03 | 0.64% |
| 2009-08-21 | 4.58 | 4.67 | 4.54 | 4.67 | 158952 | 733726 | 0.08 | 1.74% |
| 2009-08-20 | 4.41 | 4.61 | 4.40 | 4.59 | 151407 | 685661 | 0.15 | 3.38% |
| N 2009-08-19 | 4.73 | 4.75 | 4.41 | 4.44 | 178912 | 819628 | -0.30 | -6.33% |
| N 2009-08-18 | 4.58 | 4.80 | 4.53 | 4.74 | 170562 | 796977 | 0.10 | 2.15% |
| 2009-08-17 | 5.04 | 5.07 | 4.60 | 4.64 | 210435 | 1020641 | -0.44 | -8.66% |
| 2009-08-14 | 5.33 | 5.36 | 5.06 | 5.08 | 223441 | 1154993 | -0.29 | -5.40% |
| 2009-08-13 | 5.39 | 5.45 | 5.21 | 5.37 | 189241 | 1011787 | -0.02 | -0.37% |
| 2009-08-12 | 5.76 | 5.76 | 5.35 | 5.39 | 258020 | 1424193 | -0.39 | -6.75% |
| 2009-08-11 | 5.75 | 5.80 | 5.67 | 5.78 | 160178 | 918245 | 0.04 | 0.70% |
| 2009-08-10 | 5.82 | 5.90 | 5.66 | 5.74 | 277540 | 1599882 | -0.07 | -1.21% |
| 2009-08-07 | 6.06 | 6.12 | 5.75 | 5.81 | 312979 | 1855549 | -0.25 | -4.12% |
| N 2009-08-06 | 6.20 | 6.24 | 5.96 | 6.06 | 377379 | 2298069 | -0.21 | -3.35% |
| 2009-08-05 | 6.30 | 6.53 | 6.15 | 6.27 | 950710 | 6049378 | 0.03 | 0.48% |
| N 2009-08-04 | 6.05 | 6.28 | 5.91 | 6.24 | 661189 | 4024196 | 0.15 | 2.46% |
| 2009-08-03 | 5.95 | 6.15 | 5.87 | 6.09 | 661344 | 3996131 | 0.11 | 1.84% |
| N 2009-07-31 | 5.92 | 5.99 | 5.74 | 5.98 | 618892 | 3617304 | 0.07 | 1.18% |
| 2009-07-30 | 5.76 | 5.95 | 5.67 | 5.91 | 440145 | 2571577 | 0.16 | 2.78% |
| 2009-07-29 | 6.23 | 6.33 | 5.59 | 5.75 | 657669 | 3953484 | -0.46 | -7.41% |
| 2009-07-28 | 6.19 | 6.46 | 6.10 | 6.21 | 874432 | 5489423 | -0.04 | -0.64% |
| 2009-07-27 | 5.81 | 6.37 | 5.80 | 6.25 | 1010491 | 6187136 | 0.43 | 7.39% |
| 2009-07-24 | 5.90 | 5.95 | 5.70 | 5.82 | 357789 | 2085776 | -0.07 | -1.19% |
| N 2009-07-23 | 5.86 | 5.95 | 5.75 | 5.89 | 310547 | 1813685 | 0.03 | 0.51% |
| 2009-07-22 | 5.86 | 5.95 | 5.75 | 5.86 | 491950 | 2874892 | -0.01 | -0.17% |
| N 2009-07-21 | 6.11 | 6.11 | 5.85 | 5.87 | 575281 | 3438575 | -0.24 | -3.93% |
| N 2009-07-20 | 5.69 | 6.14 | 5.63 | 6.11 | 965752 | 5760963 | 0.39 | 6.82% |
| 2009-07-17 | 5.77 | 5.85 | 5.64 | 5.72 | 291986 | 1666936 | -0.07 | -1.21% |
| N 2009-07-16 | 5.99 | 6.03 | 5.76 | 5.79 | 513814 | 3037300 | -0.15 | -2.52% |
| 2009-07-15 | 5.78 | 5.97 | 5.73 | 5.94 | 564543 | 3313076 | 0.16 | 2.77% |
| N 2009-07-14 | 5.75 | 5.83 | 5.65 | 5.78 | 398710 | 2292770 | 0.03 | 0.52% |
| N 2009-07-13 | 5.85 | 5.99 | 5.71 | 5.75 | 549126 | 3181702 | -0.14 | -2.38% |
| 2009-07-10 | 5.95 | 5.95 | 5.76 | 5.89 | 627635 | 3661886 | -0.06 | -1.01% |
| N 2009-07-09 | 5.80 | 6.00 | 5.80 | 5.95 | 825295 | 4866369 | 0.25 | 4.39% |
| 2009-07-08 | 5.50 | 5.75 | 5.46 | 5.70 | 584205 | 3293716 | 0.18 | 3.26% |
| 2009-07-07 | 5.47 | 5.59 | 5.34 | 5.52 | 511282 | 2813566 | 0.05 | 0.91% |
| 2009-07-06 | 5.30 | 5.50 | 5.26 | 5.47 | 384783 | 2080140 | 0.17 | 3.21% |
| 2009-07-03 | 5.28 | 5.32 | 5.22 | 5.30 | 195863 | 1030330 | 0.00 | 0.00% |
| 2009-07-02 | 5.29 | 5.37 | 5.24 | 5.30 | 225661 | 1192673 | 0.00 | 0.00% |
| 2009-07-01 | 5.35 | 5.36 | 5.24 | 5.30 | 249029 | 1314361 | -0.07 | -1.30% |
| N 2009-06-30 | 5.46 | 5.47 | 5.34 | 5.37 | 178967 | 963962 | -0.14 | -2.54% |
| 2009-06-29 | 5.40 | 5.61 | 5.34 | 5.51 | 267521 | 1469652 | 0.10 | 1.85% |
| 2009-06-26 | 5.48 | 5.55 | 5.36 | 5.41 | 153903 | 832202 | -0.07 | -1.28% |
| 2009-06-25 | 5.55 | 5.71 | 5.47 | 5.48 | 367683 | 2051763 | -0.08 | -1.44% |
| N 2009-06-24 | 5.35 | 5.70 | 5.34 | 5.56 | 634604 | 3520984 | 0.27 | 5.10% |
| N 2009-06-23 | 5.28 | 5.39 | 5.22 | 5.29 | 218597 | 1158400 | -0.07 | -1.31% |
| N 2009-06-22 | 5.38 | 5.47 | 5.33 | 5.36 | 381737 | 2059227 | -0.02 | -0.37% |
| N 2009-06-19 | 5.24 | 5.40 | 5.19 | 5.38 | 430460 | 2285326 | 0.13 | 2.48% |
| 2009-06-18 | 5.23 | 5.34 | 5.18 | 5.25 | 332646 | 1743924 | 0.08 | 1.55% |
| 2009-06-17 | 5.12 | 5.18 | 5.12 | 5.17 | 156599 | 807002 | 0.06 | 1.17% |
| N 2009-06-16 | 5.13 | 5.15 | 5.09 | 5.11 | 136746 | 698747 | -0.05 | -0.97% |
| 2009-06-15 | 5.13 | 5.17 | 5.08 | 5.16 | 129585 | 663900 | 0.00 | 0.00% |
| N 2009-06-12 | 5.28 | 5.31 | 5.08 | 5.16 | 277823 | 1436571 | -0.22 | -4.09% |
| 2009-06-10 | 5.35 | 5.45 | 5.30 | 5.38 | 315711 | 1696811 | -0.01 | -0.19% |
| N 2009-06-09 | 5.21 | 5.41 | 5.13 | 5.39 | 442513 | 2340298 | 0.17 | 3.26% |
| 2009-06-08 | 5.30 | 5.30 | 5.17 | 5.22 | 223420 | 1165596 | -0.06 | -1.14% |
| 2009-06-04 | 5.29 | 5.34 | 5.17 | 5.28 | 259744 | 1360158 | -0.01 | -0.19% |
| 2009-06-03 | 5.24 | 5.33 | 5.20 | 5.29 | 302927 | 1593618 | 0.00 | 0.00% |
| 2009-06-02 | 5.20 | 5.30 | 5.11 | 5.29 | 431735 | 2234762 | 0.08 | 1.54% |
| 2009-06-01 | 5.25 | 5.26 | 5.08 | 5.21 | 530168 | 2729726 | -0.04 | -0.76% |
| 2009-05-27 | 5.37 | 5.37 | 5.15 | 5.25 | 259477 | 1355673 | -0.12 | -2.23% |
| N 2009-05-26 | 5.80 | 5.80 | 5.35 | 5.37 | 467403 | 2574636 | -0.21 | -3.76% |
