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 | 6.51 | 6.51 | 6.26 | 6.26 | 36734 | 232330 | -0.33 | -5.01% |
| 2009-11-26 | 6.88 | 6.88 | 6.59 | 6.59 | 52719 | 352826 | -0.35 | -5.04% |
| 2009-11-25 | 6.70 | 6.96 | 6.46 | 6.94 | 86710 | 576432 | 0.14 | 2.06% |
| 2009-11-24 | 7.16 | 7.30 | 6.80 | 6.80 | 76792 | 538745 | -0.36 | -5.03% |
| 2009-11-23 | 6.87 | 7.16 | 6.87 | 7.16 | 74487 | 523680 | 0.34 | 4.99% |
| 2009-11-20 | 6.58 | 6.85 | 6.51 | 6.82 | 79691 | 535431 | 0.30 | 4.60% |
| 2009-11-19 | 6.50 | 6.63 | 6.42 | 6.52 | 50575 | 328258 | -0.02 | -0.31% |
| 2009-11-18 | 6.38 | 6.68 | 6.35 | 6.54 | 73602 | 482297 | 0.01 | 0.15% |
| 2009-11-17 | 6.80 | 6.97 | 6.45 | 6.53 | 126105 | 845949 | -0.12 | -1.80% |
| 2009-11-16 | 6.42 | 6.65 | 6.33 | 6.65 | 36439 | 240152 | 0.32 | 5.05% |
| 2009-11-13 | 6.65 | 6.65 | 6.21 | 6.33 | 140869 | 903658 | -0.03 | -0.47% |
| 2009-11-12 | 6.08 | 6.36 | 6.05 | 6.36 | 57699 | 363583 | 0.30 | 4.95% |
| 2009-11-11 | 5.76 | 6.06 | 5.71 | 6.06 | 78252 | 469916 | 0.29 | 5.03% |
| 2009-11-10 | 5.93 | 5.95 | 5.71 | 5.77 | 35594 | 207133 | -0.12 | -2.04% |
| 2009-11-09 | 5.88 | 5.97 | 5.73 | 5.89 | 39452 | 231833 | 0.12 | 2.08% |
| 2009-11-06 | 5.67 | 5.89 | 5.67 | 5.77 | 40910 | 236021 | 0.12 | 2.12% |
| 2009-11-05 | 5.62 | 5.66 | 5.55 | 5.65 | 23803 | 133532 | 0.05 | 0.89% |
| 2009-11-04 | 5.53 | 5.66 | 5.52 | 5.60 | 31086 | 174306 | 0.06 | 1.08% |
| 2009-11-03 | 5.41 | 5.58 | 5.41 | 5.54 | 24715 | 136119 | 0.09 | 1.65% |
| 2009-11-02 | 5.25 | 5.48 | 5.18 | 5.45 | 19877 | 106875 | 0.06 | 1.11% |
| 2009-10-30 | 5.35 | 5.50 | 5.35 | 5.39 | 16353 | 88725 | 0.07 | 1.32% |
| 2009-10-29 | 5.42 | 5.42 | 5.25 | 5.32 | 19882 | 106002 | -0.18 | -3.27% |
| 2009-10-28 | 5.43 | 5.52 | 5.32 | 5.50 | 19723 | 106716 | 0.09 | 1.66% |
| 2009-10-27 | 5.60 | 5.65 | 5.41 | 5.41 | 31114 | 171429 | -0.28 | -4.92% |
| 2009-10-26 | 5.80 | 5.80 | 5.61 | 5.69 | 25390 | 144302 | -0.09 | -1.56% |
| 2009-10-23 | 5.78 | 5.84 | 5.74 | 5.78 | 38286 | 221640 | 0.02 | 0.35% |
| 2009-10-22 | 5.59 | 5.87 | 5.52 | 5.76 | 46243 | 266395 | 0.16 | 2.86% |
| 2009-10-21 | 5.61 | 5.72 | 5.56 | 5.60 | 42665 | 241229 | -0.11 | -1.93% |
| 2009-10-20 | 5.49 | 5.73 | 5.43 | 5.71 | 65505 | 369822 | 0.25 | 4.58% |
| 2009-10-19 | 5.36 | 5.47 | 5.26 | 5.46 | 20026 | 107912 | 0.08 | 1.49% |
| 2009-10-16 | 5.43 | 5.47 | 5.15 | 5.38 | 26289 | 139844 | -0.03 | -0.56% |
| 2009-10-15 | 5.56 | 5.58 | 5.38 | 5.41 | 28220 | 153994 | -0.13 | -2.35% |
| 2009-10-14 | 5.53 | 5.67 | 5.49 | 5.54 | 25323 | 140559 | 0.02 | 0.36% |
| 2009-10-13 | 5.55 | 5.55 | 5.47 | 5.52 | 13486 | 74289 | 0.01 | 0.18% |
| 2009-10-12 | 5.66 | 5.66 | 5.50 | 5.51 | 18695 | 104057 | -0.05 | -0.90% |
| 2009-10-09 | 5.40 | 5.57 | 5.40 | 5.56 | 22107 | 121582 | 0.20 | 3.73% |
| 2009-09-30 | 5.31 | 5.40 | 5.30 | 5.36 | 9065 | 48530 | 0.08 | 1.51% |
| 2009-09-29 | 5.40 | 5.48 | 5.19 | 5.28 | 18271 | 97211 | -0.14 | -2.58% |
| 2009-09-28 | 5.63 | 5.78 | 5.37 | 5.42 | 33462 | 187691 | -0.21 | -3.73% |
| 2009-09-25 | 5.36 | 5.63 | 5.24 | 5.63 | 52747 | 292383 | 0.27 | 5.04% |
| 2009-09-24 | 5.64 | 5.64 | 5.35 | 5.36 | 34007 | 183807 | -0.27 | -4.80% |
| 2009-09-23 | 5.58 | 5.75 | 5.55 | 5.63 | 27722 | 156128 | 0.04 | 0.72% |
| 2009-09-22 | 5.70 | 5.86 | 5.57 | 5.59 | 22882 | 129604 | -0.13 | -2.27% |
| 2009-09-21 | 5.52 | 5.76 | 5.46 | 5.72 | 38565 | 217288 | 0.23 | 4.19% |
| 2009-09-18 | 5.45 | 5.72 | 5.37 | 5.49 | 38247 | 213886 | 0.04 | 0.73% |
| 2009-09-17 | 5.33 | 5.48 | 5.33 | 5.45 | 23063 | 125377 | 0.13 | 2.44% |
| 2009-09-16 | 5.39 | 5.46 | 5.25 | 5.32 | 36068 | 192892 | -0.10 | -1.84% |
| 2009-09-15 | 5.18 | 5.42 | 5.16 | 5.42 | 53506 | 286555 | 0.26 | 5.04% |
| 2009-09-14 | 5.05 | 5.26 | 5.02 | 5.16 | 29171 | 149986 | 0.10 | 1.98% |
| 2009-09-11 | 5.00 | 5.11 | 5.00 | 5.06 | 19982 | 100978 | 0.02 | 0.40% |
| 2009-09-10 | 5.18 | 5.19 | 5.00 | 5.04 | 18143 | 92035 | -0.11 | -2.14% |
| 2009-09-09 | 5.22 | 5.22 | 5.10 | 5.15 | 15350 | 79002 | -0.05 | -0.96% |
| 2009-09-08 | 5.13 | 5.23 | 5.08 | 5.20 | 20431 | 105450 | 0.00 | 0.00% |
| 2009-09-07 | 5.24 | 5.38 | 5.15 | 5.20 | 21985 | 115370 | -0.02 | -0.38% |
| 2009-09-04 | 5.18 | 5.29 | 5.10 | 5.22 | 52366 | 275132 | 0.18 | 3.57% |
| 2009-09-03 | 4.85 | 5.04 | 4.81 | 5.04 | 13567 | 68140 | 0.24 | 5.00% |
| N 2009-09-02 | 4.53 | 4.80 | 4.50 | 4.80 | 28897 | 137174 | 0.23 | 5.03% |
| 2009-09-01 | 4.52 | 4.67 | 4.52 | 4.57 | 15945 | 72736 | -0.19 | -3.99% |
| 2009-08-31 | 4.86 | 4.94 | 4.76 | 4.76 | 16401 | 78991 | -0.25 | -4.99% |
| N 2009-08-28 | 5.18 | 5.20 | 4.93 | 5.01 | 24376 | 122575 | -0.17 | -3.28% |
| 2009-08-27 | 4.91 | 5.18 | 4.91 | 5.18 | 39275 | 200134 | 0.25 | 5.07% |
| 2009-08-26 | 4.79 | 5.02 | 4.75 | 4.93 | 19540 | 96563 | 0.13 | 2.71% |
| 2009-08-25 | 4.98 | 4.99 | 4.75 | 4.80 | 22378 | 108103 | -0.21 | -4.19% |
| 2009-08-24 | 4.91 | 5.03 | 4.82 | 5.01 | 22911 | 113155 | 0.10 | 2.04% |
| 2009-08-21 | 4.83 | 4.96 | 4.76 | 4.91 | 22948 | 111709 | 0.06 | 1.24% |
| 2009-08-20 | 4.65 | 4.87 | 4.51 | 4.85 | 24190 | 114539 | 0.10 | 2.10% |
| 2009-08-19 | 5.00 | 5.03 | 4.75 | 4.75 | 21295 | 103888 | -0.25 | -5.00% |
| 2009-08-18 | 4.76 | 5.10 | 4.73 | 5.00 | 38387 | 184911 | 0.02 | 0.40% |
| 2009-08-17 | 5.16 | 5.16 | 4.98 | 4.98 | 21380 | 107148 | -0.26 | -4.96% |
| 2009-08-14 | 5.55 | 5.74 | 5.24 | 5.24 | 28918 | 158722 | -0.29 | -5.24% |
| 2009-08-13 | 5.70 | 5.85 | 5.51 | 5.53 | 47738 | 265356 | -0.27 | -4.66% |
| 2009-08-12 | 6.00 | 6.09 | 5.80 | 5.80 | 48104 | 284795 | -0.30 | -4.92% |
| 2009-08-11 | 6.31 | 6.34 | 6.08 | 6.10 | 73119 | 446864 | -0.30 | -4.69% |
| 2009-08-10 | 6.35 | 6.62 | 6.31 | 6.40 | 112240 | 731995 | 0.10 | 1.59% |
| 2009-08-07 | 5.98 | 6.30 | 5.93 | 6.30 | 94977 | 592024 | 0.28 | 4.65% |
| 2009-08-06 | 5.90 | 6.23 | 5.90 | 6.02 | 58195 | 355001 | 0.09 | 1.52% |
| 2009-08-05 | 5.91 | 6.06 | 5.86 | 5.93 | 20167 | 120145 | -0.04 | -0.67% |
| 2009-08-04 | 6.11 | 6.16 | 5.88 | 5.97 | 24171 | 144311 | -0.13 | -2.13% |
| 2009-08-03 | 5.81 | 6.13 | 5.77 | 6.10 | 40633 | 243602 | 0.26 | 4.45% |
| N 2009-07-31 | 5.72 | 5.88 | 5.66 | 5.84 | 25058 | 145423 | 0.05 | 0.86% |
| 2009-07-30 | 5.67 | 5.84 | 5.56 | 5.79 | 42834 | 241056 | -0.06 | -1.03% |
| N 2009-07-29 | 6.14 | 6.14 | 5.85 | 5.85 | 50363 | 299956 | -0.30 | -4.88% |
| N 2009-07-28 | 6.26 | 6.26 | 6.00 | 6.15 | 115696 | 714444 | 0.19 | 3.19% |
| 2009-07-27 | 5.90 | 5.96 | 5.90 | 5.96 | 27907 | 165932 | 0.28 | 4.93% |
| 2009-07-24 | 5.65 | 5.89 | 5.52 | 5.68 | 24534 | 140382 | 0.03 | 0.53% |
| 2009-07-23 | 5.59 | 5.66 | 5.52 | 5.65 | 18637 | 104632 | 0.06 | 1.07% |
| 2009-07-22 | 5.49 | 5.65 | 5.49 | 5.59 | 23008 | 128149 | 0.04 | 0.72% |
| 2009-07-21 | 5.86 | 5.86 | 5.55 | 5.55 | 36860 | 209096 | -0.28 | -4.80% |
| 2009-07-20 | 5.88 | 5.92 | 5.79 | 5.83 | 27803 | 162102 | -0.03 | -0.51% |
| 2009-07-17 | 5.70 | 5.94 | 5.63 | 5.86 | 34537 | 199176 | 0.09 | 1.56% |
| 2009-07-16 | 5.89 | 5.90 | 5.63 | 5.77 | 48799 | 280485 | -0.17 | -2.86% |
| N 2009-07-15 | 6.15 | 6.30 | 5.86 | 5.94 | 68806 | 411417 | -0.10 | -1.66% |
| 2009-07-14 | 5.72 | 6.04 | 5.70 | 6.04 | 31681 | 189786 | 0.29 | 5.04% |
| 2009-07-13 | 5.58 | 5.80 | 5.54 | 5.75 | 47534 | 270107 | 0.17 | 3.05% |
| 2009-07-10 | 5.68 | 5.70 | 5.55 | 5.58 | 33687 | 189507 | -0.09 | -1.59% |
| 2009-07-09 | 5.59 | 5.72 | 5.48 | 5.67 | 48107 | 270909 | 0.08 | 1.43% |
| 2009-07-08 | 5.56 | 5.73 | 5.53 | 5.59 | 37503 | 210788 | -0.04 | -0.71% |
| 2009-07-07 | 5.39 | 5.73 | 5.33 | 5.63 | 54899 | 305868 | 0.16 | 2.92% |
| 2009-07-06 | 5.31 | 5.50 | 5.18 | 5.47 | 39663 | 212885 | 0.12 | 2.24% |
| 2009-07-03 | 5.31 | 5.36 | 5.27 | 5.35 | 16722 | 89058 | 0.02 | 0.38% |
| 2009-07-02 | 5.41 | 5.41 | 5.25 | 5.33 | 29005 | 153509 | -0.11 | -2.02% |
| 2009-07-01 | 5.38 | 5.47 | 5.23 | 5.44 | 20519 | 109219 | 0.06 | 1.11% |
| 2009-06-30 | 5.41 | 5.44 | 5.30 | 5.38 | 16839 | 90414 | -0.03 | -0.56% |
| 2009-06-29 | 5.56 | 5.60 | 5.35 | 5.41 | 21175 | 115062 | -0.11 | -1.99% |
| 2009-06-25 | 5.53 | 5.54 | 5.46 | 5.52 | 9253 | 50814 | 0.01 | 0.18% |
| 2009-06-24 | 5.55 | 5.61 | 5.42 | 5.51 | 27029 | 148083 | -0.11 | -1.96% |
| 2009-06-23 | 5.75 | 5.94 | 5.56 | 5.62 | 38427 | 219250 | -0.08 | -1.40% |
| 2009-06-22 | 5.57 | 5.79 | 5.51 | 5.70 | 35255 | 200096 | 0.20 | 3.64% |
| 2009-06-19 | 5.60 | 5.70 | 5.47 | 5.50 | 16478 | 91135 | -0.13 | -2.31% |
| 2009-06-18 | 5.74 | 5.90 | 5.58 | 5.63 | 24631 | 140116 | 0.00 | 0.00% |
| 2009-06-17 | 5.49 | 5.66 | 5.36 | 5.63 | 25560 | 141490 | 0.17 | 3.11% |
| 2009-06-16 | 5.45 | 5.55 | 5.39 | 5.46 | 12382 | 67403 | -0.03 | -0.55% |
| 2009-06-15 | 5.31 | 5.50 | 5.16 | 5.49 | 22944 | 123806 | 0.18 | 3.39% |
| 2009-06-12 | 5.58 | 5.58 | 5.31 | 5.31 | 33793 | 181328 | -0.28 | -5.01% |
| 2009-06-11 | 5.85 | 5.87 | 5.59 | 5.59 | 68219 | 386287 | -0.29 | -4.93% |
| 2009-06-10 | 5.80 | 5.97 | 5.72 | 5.88 | 45206 | 263185 | 0.06 | 1.03% |
| 2009-06-09 | 5.64 | 5.88 | 5.56 | 5.82 | 38322 | 219528 | 0.17 | 3.01% |
| 2009-06-08 | 5.68 | 5.85 | 5.51 | 5.65 | 28090 | 157933 | -0.03 | -0.53% |
| 2009-06-05 | 5.41 | 5.88 | 5.41 | 5.68 | 81433 | 468774 | 0.08 | 1.43% |
| 2009-06-04 | 5.63 | 5.63 | 5.14 | 5.60 | 101299 | 553179 | 0.24 | 4.48% |
| 2009-06-03 | 5.36 | 5.36 | 5.36 | 5.36 | 6995 | 37497 | 0.26 | 5.10% |
| 2009-06-02 | 5.10 | 5.10 | 5.10 | 5.10 | 2318 | 11826 | 0.24 | 4.94% |
| 2009-06-01 | 4.86 | 4.86 | 4.86 | 4.86 | 5823 | 28300 | 0.23 | 4.97% |
