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 | 5.58 | 5.62 | 5.31 | 5.39 | 533493 | 2920100 | -0.19 | -3.40% |
| 2009-11-25 | 5.18 | 5.62 | 5.15 | 5.58 | 653615 | 3559045 | 0.39 | 7.51% |
| 2009-11-24 | 5.48 | 5.51 | 5.18 | 5.19 | 463007 | 2486760 | -0.26 | -4.77% |
| 2009-11-23 | 5.37 | 5.45 | 5.35 | 5.45 | 284509 | 1539124 | 0.10 | 1.87% |
| 2009-11-20 | 5.39 | 5.44 | 5.35 | 5.35 | 338438 | 1827006 | -0.05 | -0.93% |
| 2009-11-19 | 5.30 | 5.42 | 5.27 | 5.40 | 367018 | 1963190 | 0.12 | 2.27% |
| 2009-11-18 | 5.29 | 5.32 | 5.23 | 5.28 | 240635 | 1269758 | 0.00 | 0.00% |
| 2009-11-17 | 5.30 | 5.35 | 5.24 | 5.28 | 297636 | 1572684 | -0.01 | -0.19% |
| 2009-11-16 | 5.18 | 5.30 | 5.16 | 5.29 | 451795 | 2370300 | 0.13 | 2.52% |
| 2009-11-13 | 5.12 | 5.17 | 5.03 | 5.16 | 207353 | 1056358 | 0.04 | 0.78% |
| 2009-11-12 | 5.09 | 5.14 | 5.08 | 5.12 | 171830 | 878518 | 0.04 | 0.79% |
| 2009-11-11 | 5.10 | 5.11 | 5.03 | 5.08 | 127593 | 645565 | -0.02 | -0.39% |
| 2009-11-10 | 5.11 | 5.14 | 5.09 | 5.10 | 156159 | 797915 | 0.01 | 0.20% |
| 2009-11-09 | 5.12 | 5.15 | 5.03 | 5.09 | 163153 | 829351 | -0.03 | -0.59% |
| 2009-11-06 | 5.13 | 5.18 | 5.10 | 5.12 | 272451 | 1402190 | 0.01 | 0.20% |
| 2009-11-05 | 5.04 | 5.16 | 5.01 | 5.11 | 304979 | 1552195 | 0.07 | 1.39% |
| 2009-11-04 | 5.07 | 5.10 | 5.03 | 5.04 | 282503 | 1429376 | 0.02 | 0.40% |
| 2009-11-03 | 4.92 | 5.03 | 4.90 | 5.02 | 197309 | 980240 | 0.10 | 2.03% |
| 2009-11-02 | 4.80 | 4.93 | 4.78 | 4.92 | 117178 | 569782 | 0.06 | 1.24% |
| 2009-10-30 | 4.86 | 4.88 | 4.82 | 4.86 | 90909 | 440892 | 0.05 | 1.04% |
| 2009-10-29 | 4.87 | 4.87 | 4.80 | 4.81 | 123321 | 595198 | -0.11 | -2.24% |
| 2009-10-28 | 4.88 | 4.93 | 4.83 | 4.92 | 81310 | 397658 | 0.05 | 1.03% |
| 2009-10-27 | 5.01 | 5.01 | 4.86 | 4.87 | 125733 | 620545 | -0.16 | -3.18% |
| 2009-10-26 | 5.01 | 5.05 | 4.99 | 5.03 | 134279 | 674232 | 0.02 | 0.40% |
| 2009-10-23 | 4.95 | 5.04 | 4.95 | 5.01 | 163140 | 816193 | 0.07 | 1.42% |
| 2009-10-22 | 4.99 | 4.99 | 4.93 | 4.94 | 100014 | 495443 | -0.04 | -0.80% |
| 2009-10-21 | 5.02 | 5.04 | 4.97 | 4.98 | 133335 | 666462 | -0.05 | -0.99% |
| 2009-10-20 | 4.98 | 5.03 | 4.96 | 5.03 | 178527 | 892239 | 0.06 | 1.21% |
| 2009-10-19 | 4.88 | 4.97 | 4.88 | 4.97 | 143863 | 710135 | 0.07 | 1.43% |
| 2009-10-16 | 4.92 | 4.94 | 4.83 | 4.90 | 94777 | 462308 | -0.01 | -0.20% |
| 2009-10-15 | 4.95 | 4.96 | 4.89 | 4.91 | 105460 | 518737 | -0.01 | -0.20% |
| 2009-10-14 | 4.91 | 4.98 | 4.88 | 4.92 | 155833 | 769207 | 0.02 | 0.41% |
| 2009-10-13 | 4.84 | 4.90 | 4.82 | 4.90 | 64619 | 314898 | 0.05 | 1.03% |
| 2009-10-12 | 4.92 | 4.93 | 4.85 | 4.85 | 72692 | 354554 | -0.07 | -1.42% |
| 2009-10-09 | 4.82 | 4.94 | 4.80 | 4.92 | 116554 | 568424 | 0.14 | 2.93% |
| 2009-09-30 | 4.76 | 4.81 | 4.73 | 4.78 | 75413 | 359555 | 0.06 | 1.27% |
| 2009-09-29 | 4.78 | 4.81 | 4.66 | 4.72 | 106347 | 502208 | -0.07 | -1.46% |
| 2009-09-28 | 4.89 | 4.91 | 4.78 | 4.79 | 83118 | 402764 | -0.08 | -1.64% |
| 2009-09-25 | 4.89 | 4.93 | 4.84 | 4.87 | 85413 | 416988 | -0.02 | -0.41% |
| 2009-09-24 | 4.92 | 4.94 | 4.82 | 4.89 | 121667 | 594045 | -0.04 | -0.81% |
| 2009-09-23 | 5.02 | 5.08 | 4.93 | 4.93 | 148874 | 744426 | -0.10 | -1.99% |
| N 2009-09-22 | 5.11 | 5.17 | 5.03 | 5.03 | 140802 | 718213 | -0.10 | -1.95% |
| N 2009-09-21 | 5.07 | 5.15 | 5.02 | 5.13 | 153030 | 777100 | 0.03 | 0.59% |
| 2009-09-18 | 5.28 | 5.28 | 5.05 | 5.10 | 306733 | 1585877 | -0.19 | -3.59% |
| 2009-09-17 | 5.09 | 5.32 | 5.08 | 5.29 | 454370 | 2362013 | 0.24 | 4.75% |
| 2009-09-16 | 5.12 | 5.12 | 5.02 | 5.05 | 230695 | 1167606 | -0.08 | -1.56% |
| 2009-09-15 | 5.14 | 5.16 | 5.09 | 5.13 | 261811 | 1341611 | -0.03 | -0.58% |
| 2009-09-14 | 5.12 | 5.16 | 5.07 | 5.16 | 291429 | 1493196 | 0.05 | 0.98% |
| 2009-09-11 | 5.05 | 5.13 | 5.05 | 5.11 | 155922 | 796539 | 0.05 | 0.99% |
| 2009-09-10 | 5.09 | 5.11 | 5.05 | 5.06 | 134219 | 681285 | -0.06 | -1.17% |
| 2009-09-09 | 5.15 | 5.16 | 5.01 | 5.12 | 215576 | 1097447 | -0.04 | -0.78% |
| N 2009-09-08 | 5.15 | 5.16 | 5.06 | 5.16 | 220333 | 1125350 | 0.00 | 0.00% |
| 2009-09-07 | 5.13 | 5.21 | 5.11 | 5.16 | 354097 | 1823924 | -0.05 | -0.96% |
| N 2009-09-04 | 5.24 | 5.37 | 5.21 | 5.21 | 742780 | 3918984 | 0.13 | 2.56% |
| N 2009-09-03 | 4.93 | 5.10 | 4.87 | 5.08 | 408301 | 2028428 | 0.19 | 3.88% |
| 2009-09-02 | 4.87 | 4.91 | 4.82 | 4.89 | 114999 | 559822 | -0.01 | -0.20% |
| 2009-09-01 | 4.77 | 4.98 | 4.75 | 4.90 | 244066 | 1197880 | 0.11 | 2.30% |
| N 2009-08-31 | 4.96 | 4.96 | 4.78 | 4.79 | 234235 | 1138183 | -0.18 | -3.62% |
| N 2009-08-28 | 5.02 | 5.06 | 4.90 | 4.97 | 155514 | 772400 | -0.05 | -1.00% |
| 2009-08-27 | 4.94 | 5.03 | 4.90 | 5.02 | 205666 | 1024250 | 0.06 | 1.21% |
| 2009-08-26 | 4.81 | 4.97 | 4.80 | 4.96 | 175338 | 862332 | 0.12 | 2.48% |
| 2009-08-25 | 4.96 | 4.96 | 4.75 | 4.84 | 203794 | 983054 | -0.13 | -2.62% |
| 2009-08-24 | 4.97 | 5.01 | 4.91 | 4.97 | 179250 | 888613 | -0.03 | -0.60% |
| N 2009-08-21 | 4.90 | 5.01 | 4.86 | 5.00 | 238579 | 1175734 | 0.07 | 1.42% |
| 2009-08-20 | 4.83 | 4.93 | 4.79 | 4.93 | 203420 | 988458 | 0.13 | 2.71% |
| 2009-08-19 | 5.03 | 5.04 | 4.76 | 4.80 | 197869 | 968959 | -0.23 | -4.57% |
| 2009-08-18 | 4.96 | 5.04 | 4.93 | 5.03 | 225382 | 1126875 | 0.07 | 1.41% |
| 2009-08-17 | 5.18 | 5.23 | 4.93 | 4.96 | 426848 | 2157032 | -0.25 | -4.80% |
| 2009-08-14 | 5.48 | 5.49 | 5.20 | 5.21 | 244859 | 1299361 | -0.27 | -4.93% |
| 2009-08-13 | 5.46 | 5.52 | 5.41 | 5.48 | 134805 | 735720 | 0.01 | 0.18% |
| 2009-08-12 | 5.69 | 5.71 | 5.42 | 5.47 | 232329 | 1287630 | -0.24 | -4.20% |
| 2009-08-11 | 5.68 | 5.74 | 5.64 | 5.71 | 155720 | 886508 | 0.01 | 0.17% |
| N 2009-08-10 | 5.82 | 5.84 | 5.59 | 5.70 | 255441 | 1455922 | -0.07 | -1.21% |
| 2009-08-07 | 5.79 | 5.93 | 5.72 | 5.77 | 315926 | 1842061 | -0.03 | -0.52% |
| 2009-08-06 | 5.91 | 5.92 | 5.70 | 5.80 | 275215 | 1593187 | -0.14 | -2.36% |
| 2009-08-05 | 5.87 | 6.03 | 5.85 | 5.94 | 406021 | 2418161 | 0.07 | 1.19% |
| 2009-08-04 | 5.88 | 5.90 | 5.74 | 5.87 | 246900 | 1437122 | 0.00 | 0.00% |
| 2009-08-03 | 5.82 | 5.90 | 5.73 | 5.87 | 226185 | 1317301 | 0.05 | 0.86% |
| 2009-07-31 | 5.70 | 5.90 | 5.64 | 5.82 | 260026 | 1494945 | 0.13 | 2.29% |
| 2009-07-30 | 5.62 | 5.70 | 5.51 | 5.69 | 214004 | 1203301 | 0.06 | 1.07% |
| 2009-07-29 | 5.97 | 6.04 | 5.45 | 5.63 | 281132 | 1633469 | -0.36 | -6.01% |
| N 2009-07-28 | 6.01 | 6.02 | 5.91 | 5.99 | 234505 | 1398831 | -0.06 | -0.99% |
| 2009-07-27 | 6.05 | 6.10 | 5.94 | 6.05 | 395389 | 2384459 | 0.02 | 0.33% |
| N 2009-07-24 | 6.07 | 6.15 | 5.89 | 6.03 | 247665 | 1494131 | -0.18 | -2.90% |
| 2009-07-23 | 6.21 | 6.23 | 6.12 | 6.21 | 219375 | 1354662 | 0.04 | 0.65% |
| 2009-07-22 | 6.06 | 6.19 | 6.06 | 6.17 | 208506 | 1277408 | 0.11 | 1.81% |
| 2009-07-21 | 6.24 | 6.24 | 6.04 | 6.06 | 265834 | 1629523 | -0.15 | -2.42% |
| N 2009-07-20 | 6.06 | 6.25 | 6.03 | 6.21 | 325881 | 2001216 | 0.22 | 3.67% |
| 2009-07-17 | 6.05 | 6.07 | 5.94 | 5.99 | 202853 | 1212512 | -0.05 | -0.83% |
| 2009-07-16 | 6.15 | 6.19 | 6.03 | 6.04 | 240703 | 1462623 | -0.09 | -1.47% |
| N 2009-07-15 | 6.08 | 6.22 | 6.05 | 6.13 | 330655 | 2037727 | 0.05 | 0.82% |
| 2009-07-14 | 6.06 | 6.16 | 5.98 | 6.08 | 358597 | 2169367 | 0.06 | 1.00% |
| 2009-07-13 | 5.88 | 6.07 | 5.86 | 6.02 | 313806 | 1877579 | 0.14 | 2.38% |
| 2009-07-10 | 5.88 | 5.97 | 5.86 | 5.88 | 276962 | 1637549 | 0.01 | 0.17% |
| 2009-07-09 | 5.81 | 5.88 | 5.76 | 5.87 | 186744 | 1089702 | 0.06 | 1.03% |
| 2009-07-08 | 5.77 | 5.86 | 5.73 | 5.81 | 169262 | 979999 | 0.01 | 0.17% |
| 2009-07-07 | 5.86 | 5.88 | 5.78 | 5.80 | 200348 | 1166876 | -0.07 | -1.19% |
| 2009-07-06 | 5.92 | 5.94 | 5.81 | 5.87 | 362555 | 2131814 | 0.07 | 1.21% |
| 2009-07-03 | 5.71 | 5.81 | 5.67 | 5.80 | 199133 | 1142919 | 0.05 | 0.87% |
| 2009-07-02 | 5.72 | 5.83 | 5.70 | 5.75 | 174468 | 1002209 | 0.07 | 1.23% |
| N 2009-07-01 | 5.62 | 5.73 | 5.62 | 5.68 | 157589 | 893029 | 0.06 | 1.07% |
| 2009-06-30 | 5.77 | 5.78 | 5.62 | 5.62 | 174266 | 991649 | -0.12 | -2.09% |
| 2009-06-29 | 5.71 | 5.82 | 5.70 | 5.74 | 163421 | 940141 | 0.02 | 0.35% |
| 2009-06-26 | 5.81 | 5.82 | 5.65 | 5.72 | 258765 | 1477192 | -0.07 | -1.21% |
| 2009-06-25 | 5.82 | 5.93 | 5.76 | 5.79 | 195069 | 1137689 | -0.05 | -0.86% |
| N 2009-06-24 | 5.80 | 5.88 | 5.76 | 5.84 | 234020 | 1362999 | 0.04 | 0.69% |
| 2009-06-23 | 5.71 | 5.94 | 5.69 | 5.80 | 357280 | 2086302 | 0.02 | 0.35% |
| N 2009-06-22 | 5.88 | 5.94 | 5.76 | 5.78 | 534117 | 3114145 | -0.16 | -2.69% |
| 2009-06-19 | 5.46 | 5.98 | 5.42 | 5.94 | 1385155 | 8004094 | 0.50 | 9.19% |
| 2009-06-18 | 5.44 | 5.47 | 5.40 | 5.44 | 228655 | 1242012 | 0.01 | 0.18% |
| 2009-06-17 | 5.39 | 5.44 | 5.35 | 5.43 | 182903 | 989379 | 0.03 | 0.56% |
| 2009-06-16 | 5.33 | 5.43 | 5.32 | 5.40 | 183362 | 988120 | 0.04 | 0.75% |
| 2009-06-15 | 5.30 | 5.37 | 5.27 | 5.36 | 142129 | 757323 | 0.08 | 1.51% |
| 2009-06-12 | 5.37 | 5.41 | 5.25 | 5.28 | 206759 | 1102608 | -0.10 | -1.86% |
| 2009-06-11 | 5.50 | 5.52 | 5.37 | 5.38 | 315058 | 1713671 | -0.15 | -2.71% |
| 2009-06-10 | 5.51 | 5.59 | 5.43 | 5.53 | 501352 | 2764362 | 0.05 | 0.91% |
| 2009-06-09 | 5.40 | 5.48 | 5.36 | 5.48 | 357365 | 1940025 | 0.09 | 1.67% |
| N 2009-06-08 | 5.34 | 5.39 | 5.31 | 5.39 | 212795 | 1139166 | 0.05 | 0.94% |
| 2009-06-05 | 5.39 | 5.45 | 5.20 | 5.34 | 392429 | 2109737 | -0.02 | -0.37% |
| 2009-06-04 | 5.30 | 5.37 | 5.27 | 5.36 | 284089 | 1514104 | 0.05 | 0.94% |
| N 2009-06-03 | 5.23 | 5.32 | 5.22 | 5.31 | 236568 | 1245733 | 0.05 | 0.95% |
| 2009-06-01 | 5.22 | 5.28 | 5.18 | 5.26 | 264893 | 1386098 | 0.06 | 1.15% |
| 2009-05-27 | 5.20 | 5.24 | 5.16 | 5.20 | 103750 | 538925 | 0.00 | 0.00% |
| 2009-05-26 | 5.21 | 5.25 | 5.17 | 5.20 | 102528 | 534381 | 0.01 | 0.19% |
