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 | 7.02 | 7.25 | 6.79 | 7.04 | 892343 | 6370131 | 0.45 | 6.83% |
| 2009-11-25 | 5.93 | 6.59 | 5.93 | 6.59 | 390704 | 2503860 | 0.60 | 10.02% |
| 2009-11-24 | 6.50 | 6.65 | 5.89 | 5.99 | 317010 | 2007148 | -0.55 | -8.41% |
| 2009-11-23 | 6.38 | 6.56 | 6.27 | 6.54 | 274983 | 1760056 | 0.21 | 3.32% |
| 2009-11-20 | 6.40 | 6.44 | 6.27 | 6.33 | 224923 | 1429531 | -0.16 | -2.46% |
| 2009-11-19 | 6.25 | 6.56 | 6.20 | 6.49 | 466073 | 2986047 | 0.20 | 3.18% |
| 2009-11-18 | 6.13 | 6.49 | 6.09 | 6.29 | 623798 | 3928472 | 0.08 | 1.29% |
| 2009-11-17 | 6.20 | 6.25 | 6.00 | 6.21 | 529670 | 3226043 | -0.02 | -0.32% |
| 2009-11-16 | 5.68 | 6.23 | 5.60 | 6.23 | 760892 | 4578669 | 0.57 | 10.07% |
| 2009-11-13 | 5.45 | 5.72 | 5.40 | 5.66 | 232342 | 1295448 | 0.18 | 3.29% |
| 2009-11-12 | 5.47 | 5.53 | 5.44 | 5.48 | 93469 | 513513 | 0.01 | 0.18% |
| 2009-11-11 | 5.38 | 5.48 | 5.36 | 5.47 | 89946 | 486870 | 0.03 | 0.55% |
| 2009-11-10 | 5.43 | 5.53 | 5.40 | 5.44 | 124156 | 678143 | -0.07 | -1.27% |
| 2009-11-09 | 5.68 | 5.95 | 5.48 | 5.51 | 267759 | 1509357 | 0.07 | 1.29% |
| 2009-11-06 | 5.40 | 5.54 | 5.37 | 5.44 | 182360 | 997304 | 0.03 | 0.56% |
| 2009-11-05 | 5.30 | 5.45 | 5.28 | 5.41 | 124419 | 668415 | 0.11 | 2.08% |
| 2009-11-04 | 5.30 | 5.36 | 5.25 | 5.30 | 77977 | 413493 | 0.00 | 0.00% |
| 2009-11-03 | 5.18 | 5.33 | 5.15 | 5.30 | 90999 | 478753 | 0.12 | 2.32% |
| 2009-11-02 | 5.00 | 5.19 | 4.95 | 5.18 | 62882 | 321781 | 0.10 | 1.97% |
| 2009-10-30 | 5.08 | 5.14 | 5.04 | 5.08 | 56891 | 289964 | 0.06 | 1.20% |
| 2009-10-29 | 5.08 | 5.12 | 5.01 | 5.02 | 45167 | 228590 | -0.14 | -2.71% |
| 2009-10-28 | 5.07 | 5.16 | 5.04 | 5.16 | 50135 | 255877 | 0.06 | 1.18% |
| 2009-10-27 | 5.30 | 5.30 | 5.10 | 5.10 | 76742 | 397408 | -0.19 | -3.59% |
| 2009-10-26 | 5.38 | 5.41 | 5.26 | 5.29 | 84397 | 449579 | -0.11 | -2.04% |
| 2009-10-23 | 5.37 | 5.46 | 5.36 | 5.40 | 81601 | 442292 | 0.03 | 0.56% |
| 2009-10-22 | 5.36 | 5.44 | 5.32 | 5.37 | 70528 | 379905 | -0.01 | -0.19% |
| 2009-10-21 | 5.49 | 5.50 | 5.36 | 5.38 | 120348 | 651785 | -0.20 | -3.58% |
| 2009-10-20 | 5.36 | 5.70 | 5.29 | 5.58 | 219289 | 1212565 | 0.20 | 3.72% |
| 2009-10-19 | 5.33 | 5.48 | 5.20 | 5.38 | 99273 | 528688 | 0.02 | 0.37% |
| 2009-10-16 | 5.46 | 5.60 | 5.21 | 5.36 | 118120 | 635492 | -0.09 | -1.65% |
| 2009-10-15 | 5.57 | 5.78 | 5.31 | 5.45 | 271281 | 1495777 | -0.02 | -0.37% |
| 2009-10-14 | 5.10 | 5.59 | 5.10 | 5.47 | 218993 | 1176141 | 0.39 | 7.68% |
| 2009-10-13 | 5.00 | 5.08 | 4.95 | 5.08 | 49511 | 248541 | 0.07 | 1.40% |
| 2009-10-12 | 5.05 | 5.08 | 4.95 | 5.01 | 57346 | 287330 | -0.05 | -0.99% |
| 2009-10-09 | 4.88 | 5.07 | 4.88 | 5.06 | 52308 | 260359 | 0.26 | 5.42% |
| 2009-09-30 | 4.91 | 4.98 | 4.73 | 4.80 | 42654 | 207803 | -0.06 | -1.24% |
| 2009-09-29 | 4.98 | 5.06 | 4.81 | 4.86 | 58130 | 284542 | -0.30 | -5.81% |
| 2009-09-25 | 5.20 | 5.23 | 5.10 | 5.16 | 47081 | 243395 | -0.02 | -0.39% |
| 2009-09-24 | 5.21 | 5.29 | 5.04 | 5.18 | 56493 | 293429 | -0.05 | -0.96% |
| 2009-09-23 | 5.45 | 5.53 | 5.20 | 5.23 | 95473 | 513535 | -0.19 | -3.51% |
| 2009-09-22 | 5.75 | 5.75 | 5.41 | 5.42 | 112898 | 628803 | -0.28 | -4.91% |
| 2009-09-21 | 5.51 | 5.73 | 5.31 | 5.70 | 154349 | 847080 | 0.03 | 0.53% |
| 2009-09-18 | 5.76 | 5.99 | 5.60 | 5.67 | 295199 | 1725044 | -0.06 | -1.05% |
| 2009-09-17 | 5.61 | 5.79 | 5.61 | 5.73 | 164231 | 938787 | 0.10 | 1.78% |
| 2009-09-16 | 5.64 | 5.71 | 5.50 | 5.63 | 123732 | 694979 | -0.06 | -1.05% |
| 2009-09-15 | 5.70 | 5.80 | 5.56 | 5.69 | 200994 | 1144837 | 0.11 | 1.97% |
| 2009-09-14 | 5.44 | 5.60 | 5.41 | 5.58 | 143374 | 791779 | 0.17 | 3.14% |
| 2009-09-11 | 5.34 | 5.51 | 5.29 | 5.41 | 100605 | 546689 | 0.06 | 1.12% |
| N 2009-09-10 | 5.46 | 5.49 | 5.26 | 5.35 | 76859 | 411225 | -0.11 | -2.02% |
| N 2009-09-09 | 5.50 | 5.54 | 5.37 | 5.46 | 112341 | 609998 | -0.10 | -1.80% |
| 2009-09-08 | 5.28 | 5.64 | 5.21 | 5.56 | 210386 | 1157136 | 0.23 | 4.32% |
| 2009-09-07 | 5.29 | 5.43 | 5.21 | 5.33 | 119003 | 636399 | 0.08 | 1.52% |
| 2009-09-04 | 5.19 | 5.38 | 5.15 | 5.25 | 112572 | 595401 | -0.01 | -0.19% |
| 2009-09-03 | 5.01 | 5.38 | 4.90 | 5.26 | 128814 | 664477 | 0.24 | 4.78% |
| 2009-09-02 | 4.72 | 5.05 | 4.72 | 5.02 | 89769 | 438558 | 0.26 | 5.46% |
| 2009-09-01 | 4.96 | 5.14 | 4.60 | 4.76 | 90922 | 441522 | -0.22 | -4.42% |
| 2009-08-31 | 5.25 | 5.41 | 4.95 | 4.98 | 107862 | 565319 | -0.32 | -6.04% |
| 2009-08-28 | 5.40 | 5.46 | 5.18 | 5.30 | 102329 | 541968 | -0.15 | -2.75% |
| 2009-08-27 | 5.60 | 5.68 | 5.36 | 5.45 | 200095 | 1099627 | -0.17 | -3.02% |
| 2009-08-26 | 5.40 | 5.97 | 5.33 | 5.62 | 295189 | 1683347 | 0.02 | 0.36% |
| 2009-08-25 | 5.30 | 5.76 | 5.22 | 5.60 | 318107 | 1756711 | 0.24 | 4.48% |
| 2009-08-24 | 5.19 | 5.45 | 5.11 | 5.36 | 264720 | 1410334 | 0.23 | 4.48% |
| 2009-08-21 | 4.61 | 5.13 | 4.59 | 5.13 | 173045 | 855698 | 0.47 | 10.09% |
| 2009-08-20 | 4.44 | 4.68 | 4.44 | 4.66 | 60363 | 275848 | 0.19 | 4.25% |
| 2009-08-19 | 4.89 | 4.92 | 4.39 | 4.47 | 54400 | 251294 | -0.41 | -8.40% |
| 2009-08-18 | 4.82 | 4.90 | 4.68 | 4.88 | 45687 | 219881 | 0.04 | 0.83% |
| 2009-08-17 | 5.10 | 5.14 | 4.84 | 4.84 | 72423 | 361181 | -0.54 | -10.04% |
| N 2009-08-13 | 5.36 | 5.41 | 5.28 | 5.38 | 46437 | 248711 | 0.02 | 0.37% |
| 2009-08-12 | 5.68 | 5.68 | 5.34 | 5.36 | 68464 | 376427 | -0.34 | -5.96% |
| 2009-08-11 | 5.70 | 5.72 | 5.63 | 5.70 | 47708 | 271495 | 0.05 | 0.89% |
| N 2009-08-10 | 5.70 | 5.72 | 5.54 | 5.65 | 61874 | 348858 | 0.00 | 0.00% |
| 2009-08-07 | 5.71 | 5.82 | 5.63 | 5.65 | 88362 | 506173 | -0.05 | -0.88% |
| 2009-08-06 | 5.80 | 5.83 | 5.65 | 5.70 | 92501 | 530409 | -0.18 | -3.06% |
| 2009-08-05 | 5.90 | 6.07 | 5.76 | 5.88 | 187469 | 1108577 | -0.04 | -0.68% |
| 2009-08-04 | 5.72 | 5.95 | 5.61 | 5.92 | 174724 | 1011192 | 0.15 | 2.60% |
| 2009-08-03 | 5.71 | 5.80 | 5.61 | 5.77 | 115688 | 663927 | 0.06 | 1.05% |
| 2009-07-31 | 5.53 | 5.72 | 5.47 | 5.71 | 114276 | 640715 | 0.19 | 3.44% |
| 2009-07-30 | 5.55 | 5.59 | 5.31 | 5.52 | 125920 | 687346 | 0.03 | 0.55% |
| N 2009-07-29 | 5.90 | 5.96 | 5.29 | 5.49 | 217491 | 1257700 | -0.39 | -6.63% |
| N 2009-07-28 | 5.83 | 5.89 | 5.69 | 5.88 | 159718 | 927744 | 0.06 | 1.03% |
| 2009-07-27 | 5.76 | 5.90 | 5.76 | 5.82 | 136935 | 796894 | 0.06 | 1.04% |
| 2009-07-24 | 5.71 | 5.88 | 5.65 | 5.76 | 159001 | 919309 | 0.04 | 0.70% |
| 2009-07-23 | 5.64 | 5.79 | 5.63 | 5.72 | 118909 | 680437 | 0.11 | 1.96% |
| 2009-07-22 | 5.61 | 5.72 | 5.58 | 5.61 | 128753 | 726455 | 0.00 | 0.00% |
| 2009-07-21 | 5.92 | 5.92 | 5.56 | 5.61 | 210599 | 1206835 | -0.29 | -4.92% |
| 2009-07-20 | 5.96 | 5.97 | 5.83 | 5.90 | 169990 | 999223 | -0.02 | -0.34% |
| 2009-07-17 | 5.90 | 5.99 | 5.81 | 5.92 | 166360 | 982999 | 0.13 | 2.25% |
| N 2009-07-16 | 5.90 | 5.91 | 5.74 | 5.79 | 161190 | 934835 | -0.12 | -2.03% |
| N 2009-07-15 | 6.08 | 6.09 | 5.84 | 5.91 | 186643 | 1100177 | -0.06 | -1.00% |
| N 2009-07-14 | 5.88 | 6.21 | 5.88 | 5.97 | 186711 | 1125312 | 0.08 | 1.36% |
| 2009-07-13 | 5.99 | 6.03 | 5.83 | 5.89 | 199139 | 1179425 | -0.15 | -2.48% |
| 2009-07-10 | 5.74 | 6.08 | 5.66 | 6.04 | 305737 | 1794742 | 0.32 | 5.59% |
| 2009-07-09 | 5.56 | 5.94 | 5.51 | 5.72 | 339641 | 1951683 | 0.11 | 1.96% |
| 2009-07-08 | 5.46 | 5.65 | 5.41 | 5.61 | 336946 | 1873312 | 0.10 | 1.81% |
| 2009-07-07 | 5.70 | 5.70 | 5.33 | 5.51 | 412726 | 2267296 | -0.13 | -2.31% |
| 2009-07-06 | 5.12 | 5.64 | 5.12 | 5.64 | 478448 | 2636419 | 0.51 | 9.94% |
| 2009-07-03 | 5.13 | 5.16 | 5.09 | 5.13 | 73221 | 375203 | -0.03 | -0.58% |
| 2009-07-02 | 5.09 | 5.20 | 5.05 | 5.16 | 109778 | 561817 | 0.08 | 1.57% |
| 2009-07-01 | 5.01 | 5.09 | 5.01 | 5.08 | 62851 | 318069 | 0.04 | 0.79% |
| 2009-06-30 | 5.12 | 5.13 | 5.03 | 5.04 | 69365 | 351944 | -0.06 | -1.18% |
| 2009-06-29 | 5.11 | 5.15 | 5.08 | 5.10 | 78214 | 399411 | -0.02 | -0.39% |
| 2009-06-26 | 5.13 | 5.19 | 5.09 | 5.12 | 90872 | 466293 | -0.05 | -0.97% |
| 2009-06-25 | 5.15 | 5.27 | 5.08 | 5.17 | 156333 | 803753 | -0.07 | -1.34% |
| 2009-06-24 | 5.35 | 5.45 | 5.19 | 5.24 | 408925 | 2162036 | 0.12 | 2.34% |
| 2009-06-23 | 5.01 | 5.17 | 4.98 | 5.12 | 88725 | 448176 | 0.04 | 0.79% |
| 2009-06-22 | 5.14 | 5.17 | 5.06 | 5.08 | 75000 | 382574 | -0.03 | -0.59% |
| 2009-06-19 | 5.07 | 5.12 | 5.00 | 5.11 | 122122 | 618036 | 0.02 | 0.39% |
| 2009-06-18 | 5.10 | 5.17 | 5.04 | 5.09 | 83938 | 427038 | 0.00 | 0.00% |
| 2009-06-17 | 5.10 | 5.16 | 4.99 | 5.09 | 109657 | 553942 | -0.03 | -0.59% |
| 2009-06-16 | 5.18 | 5.24 | 5.10 | 5.12 | 118685 | 612597 | -0.10 | -1.92% |
| 2009-06-15 | 5.10 | 5.28 | 5.06 | 5.22 | 169412 | 877617 | 0.12 | 2.35% |
| 2009-06-12 | 5.20 | 5.27 | 5.04 | 5.10 | 258802 | 1330667 | -0.18 | -3.41% |
| 2009-06-11 | 5.03 | 5.35 | 5.03 | 5.28 | 469507 | 2458795 | 0.26 | 5.18% |
| 2009-06-10 | 4.99 | 5.03 | 4.93 | 5.02 | 126171 | 628792 | -0.01 | -0.20% |
| 2009-06-09 | 4.84 | 5.06 | 4.80 | 5.03 | 207328 | 1027294 | 0.19 | 3.93% |
| 2009-06-08 | 4.81 | 4.86 | 4.76 | 4.84 | 66702 | 321193 | 0.02 | 0.41% |
| 2009-06-05 | 4.81 | 4.88 | 4.79 | 4.82 | 68493 | 331189 | -0.02 | -0.41% |
| 2009-06-04 | 4.87 | 4.91 | 4.78 | 4.84 | 81008 | 391991 | -0.05 | -1.02% |
| 2009-06-03 | 4.90 | 4.93 | 4.84 | 4.89 | 86469 | 422185 | -0.01 | -0.20% |
| 2009-06-02 | 4.99 | 4.99 | 4.86 | 4.90 | 130700 | 641729 | -0.08 | -1.61% |
| 2009-06-01 | 4.92 | 5.06 | 4.88 | 4.98 | 198330 | 982946 | -0.04 | -0.80% |
| 2009-05-27 | 5.10 | 5.32 | 5.01 | 5.02 | 396198 | 2035460 | 0.14 | 2.87% |
| 2009-05-26 | 4.73 | 4.89 | 4.70 | 4.88 | 90800 | 435826 | 0.15 | 3.17% |
