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 | 6.09 | 6.28 | 6.00 | 6.05 | 115813 | 708833 | -0.14 | -2.26% |
| 2009-11-26 | 6.46 | 6.63 | 6.18 | 6.19 | 180682 | 1156821 | -0.27 | -4.18% |
| 2009-11-25 | 6.18 | 6.49 | 6.15 | 6.46 | 136332 | 863038 | 0.28 | 4.53% |
| 2009-11-24 | 6.67 | 6.68 | 6.17 | 6.18 | 202792 | 1311514 | -0.47 | -7.07% |
| 2009-11-23 | 6.51 | 6.66 | 6.50 | 6.65 | 155864 | 1026799 | 0.14 | 2.15% |
| 2009-11-20 | 6.50 | 6.62 | 6.45 | 6.51 | 147220 | 962673 | -0.04 | -0.61% |
| 2009-11-19 | 6.38 | 6.58 | 6.35 | 6.55 | 196777 | 1274321 | 0.16 | 2.50% |
| 2009-11-18 | 6.32 | 6.40 | 6.25 | 6.39 | 131421 | 831206 | 0.07 | 1.11% |
| 2009-11-17 | 6.32 | 6.36 | 6.24 | 6.32 | 123105 | 776063 | 0.01 | 0.16% |
| 2009-11-16 | 6.27 | 6.34 | 6.19 | 6.31 | 173571 | 1087451 | 0.13 | 2.10% |
| 2009-11-13 | 6.13 | 6.19 | 6.04 | 6.18 | 104690 | 641669 | 0.06 | 0.98% |
| 2009-11-12 | 6.11 | 6.21 | 6.06 | 6.12 | 94219 | 580486 | 0.01 | 0.16% |
| 2009-11-11 | 6.12 | 6.15 | 6.02 | 6.11 | 98174 | 597082 | -0.04 | -0.65% |
| 2009-11-10 | 6.21 | 6.27 | 6.14 | 6.15 | 178649 | 1110193 | -0.06 | -0.97% |
| 2009-11-09 | 6.09 | 6.25 | 6.04 | 6.21 | 198957 | 1224487 | 0.10 | 1.64% |
| 2009-11-06 | 6.11 | 6.28 | 6.05 | 6.11 | 275513 | 1696699 | 0.01 | 0.16% |
| 2009-11-05 | 6.05 | 6.15 | 5.98 | 6.10 | 160488 | 973576 | 0.02 | 0.33% |
| 2009-11-04 | 5.96 | 6.13 | 5.90 | 6.08 | 174618 | 1052106 | 0.11 | 1.84% |
| 2009-11-03 | 5.81 | 5.97 | 5.81 | 5.97 | 125173 | 741337 | 0.13 | 2.23% |
| 2009-11-02 | 5.60 | 5.85 | 5.53 | 5.84 | 64427 | 370092 | 0.18 | 3.18% |
| 2009-10-30 | 5.64 | 5.76 | 5.63 | 5.66 | 47689 | 271683 | 0.09 | 1.62% |
| 2009-10-29 | 5.58 | 5.69 | 5.52 | 5.57 | 39004 | 218328 | -0.12 | -2.11% |
| 2009-10-28 | 5.64 | 5.69 | 5.53 | 5.69 | 53835 | 302451 | 0.03 | 0.53% |
| 2009-10-27 | 5.87 | 5.87 | 5.65 | 5.66 | 67484 | 390179 | -0.24 | -4.07% |
| 2009-10-26 | 5.94 | 5.96 | 5.81 | 5.90 | 63344 | 372211 | -0.04 | -0.67% |
| 2009-10-23 | 5.95 | 6.03 | 5.90 | 5.94 | 101152 | 603971 | -0.02 | -0.34% |
| 2009-10-22 | 5.90 | 6.00 | 5.83 | 5.96 | 99910 | 592770 | 0.07 | 1.19% |
| 2009-10-21 | 5.90 | 5.97 | 5.79 | 5.89 | 101420 | 594600 | -0.03 | -0.51% |
| 2009-10-20 | 5.84 | 6.00 | 5.77 | 5.92 | 202409 | 1197573 | 0.07 | 1.20% |
| 2009-10-19 | 5.56 | 5.86 | 5.52 | 5.85 | 111149 | 637491 | 0.27 | 4.84% |
| 2009-10-16 | 5.63 | 5.68 | 5.44 | 5.58 | 53949 | 300119 | -0.04 | -0.71% |
| 2009-10-15 | 5.68 | 5.78 | 5.61 | 5.62 | 53533 | 303714 | -0.06 | -1.06% |
| 2009-10-14 | 5.67 | 5.77 | 5.61 | 5.68 | 92447 | 527931 | 0.01 | 0.18% |
| 2009-10-13 | 5.60 | 5.68 | 5.57 | 5.67 | 52355 | 294751 | 0.06 | 1.07% |
| 2009-10-12 | 5.70 | 5.75 | 5.58 | 5.61 | 111677 | 632042 | -0.18 | -3.11% |
| 2009-10-09 | 5.60 | 5.80 | 5.60 | 5.79 | 229274 | 1300536 | 0.18 | 3.21% |
| 2009-09-30 | 5.29 | 5.63 | 5.25 | 5.61 | 133419 | 739361 | 0.41 | 7.88% |
| 2009-09-29 | 5.35 | 5.37 | 5.12 | 5.20 | 31950 | 167546 | -0.13 | -2.44% |
| 2009-09-28 | 5.41 | 5.55 | 5.31 | 5.33 | 37192 | 201905 | -0.08 | -1.48% |
| 2009-09-25 | 5.40 | 5.50 | 5.34 | 5.41 | 33787 | 182797 | 0.01 | 0.18% |
| N 2009-09-24 | 5.41 | 5.50 | 5.24 | 5.40 | 51228 | 275698 | -0.08 | -1.46% |
| 2009-09-23 | 5.58 | 5.66 | 5.45 | 5.48 | 56874 | 317248 | -0.12 | -2.14% |
| 2009-09-22 | 5.69 | 5.76 | 5.56 | 5.60 | 57349 | 324546 | -0.10 | -1.75% |
| 2009-09-21 | 5.64 | 5.70 | 5.42 | 5.70 | 67209 | 375126 | 0.04 | 0.71% |
| 2009-09-18 | 5.91 | 5.95 | 5.61 | 5.66 | 101387 | 588415 | -0.24 | -4.07% |
| 2009-09-17 | 5.75 | 5.98 | 5.74 | 5.90 | 128749 | 755313 | 0.13 | 2.25% |
| 2009-09-16 | 5.70 | 5.79 | 5.62 | 5.77 | 70615 | 403032 | 0.03 | 0.52% |
| N 2009-09-15 | 5.78 | 5.85 | 5.68 | 5.74 | 100596 | 579300 | 0.10 | 1.77% |
| 2009-09-11 | 5.52 | 5.68 | 5.51 | 5.64 | 53794 | 303125 | 0.09 | 1.62% |
| 2009-09-10 | 5.70 | 5.74 | 5.52 | 5.55 | 65285 | 365868 | -0.14 | -2.46% |
| 2009-09-09 | 5.80 | 5.81 | 5.62 | 5.69 | 97431 | 554917 | -0.15 | -2.57% |
| N 2009-09-08 | 5.77 | 5.99 | 5.63 | 5.84 | 205277 | 1196546 | 0.08 | 1.39% |
| N 2009-09-07 | 5.79 | 5.95 | 5.70 | 5.76 | 268783 | 1564792 | -0.03 | -0.52% |
| 2009-09-04 | 5.49 | 5.82 | 5.43 | 5.79 | 225104 | 1280419 | 0.24 | 4.32% |
| 2009-09-03 | 5.12 | 5.60 | 5.06 | 5.55 | 142000 | 768104 | 0.46 | 9.04% |
| 2009-09-02 | 5.03 | 5.11 | 5.01 | 5.09 | 33855 | 171416 | 0.03 | 0.59% |
| 2009-09-01 | 5.01 | 5.19 | 5.01 | 5.06 | 43799 | 222958 | 0.02 | 0.40% |
| 2009-08-31 | 5.35 | 5.35 | 5.00 | 5.04 | 63609 | 324964 | -0.36 | -6.67% |
| 2009-08-28 | 5.58 | 5.58 | 5.35 | 5.40 | 76014 | 411726 | -0.23 | -4.08% |
| N 2009-08-27 | 5.68 | 5.78 | 5.53 | 5.63 | 107539 | 609527 | 0.10 | 1.81% |
| 2009-08-26 | 5.36 | 5.62 | 5.32 | 5.53 | 69037 | 380151 | 0.15 | 2.79% |
| 2009-08-25 | 5.50 | 5.58 | 5.22 | 5.38 | 87737 | 471233 | -0.25 | -4.44% |
| 2009-08-24 | 5.47 | 5.64 | 5.40 | 5.63 | 158716 | 885114 | 0.16 | 2.92% |
| 2009-08-21 | 5.15 | 5.48 | 5.09 | 5.47 | 122150 | 652733 | 0.31 | 6.01% |
| 2009-08-20 | 5.02 | 5.18 | 5.00 | 5.16 | 60452 | 307304 | 0.17 | 3.41% |
| 2009-08-19 | 5.25 | 5.26 | 4.88 | 4.99 | 56648 | 287888 | -0.23 | -4.41% |
| 2009-08-18 | 5.10 | 5.27 | 5.09 | 5.22 | 45821 | 237135 | 0.09 | 1.75% |
| 2009-08-17 | 5.51 | 5.53 | 5.10 | 5.13 | 73302 | 390228 | -0.43 | -7.73% |
| 2009-08-14 | 5.90 | 5.92 | 5.56 | 5.56 | 65371 | 373081 | -0.33 | -5.60% |
| 2009-08-13 | 5.90 | 5.94 | 5.80 | 5.89 | 41803 | 245770 | 0.00 | 0.00% |
| 2009-08-12 | 6.18 | 6.18 | 5.85 | 5.89 | 65621 | 393658 | -0.31 | -5.00% |
| 2009-08-11 | 6.12 | 6.21 | 6.07 | 6.20 | 59466 | 365733 | 0.10 | 1.64% |
| 2009-08-10 | 6.09 | 6.15 | 5.98 | 6.10 | 66353 | 402845 | 0.06 | 0.99% |
| 2009-08-07 | 6.29 | 6.30 | 6.00 | 6.04 | 97800 | 600908 | -0.18 | -2.89% |
| 2009-08-06 | 6.37 | 6.37 | 6.15 | 6.22 | 87917 | 548914 | -0.18 | -2.81% |
| 2009-08-05 | 6.31 | 6.49 | 6.27 | 6.40 | 134722 | 859904 | 0.06 | 0.95% |
| 2009-08-04 | 6.34 | 6.36 | 6.19 | 6.34 | 112617 | 706070 | 0.00 | 0.00% |
| 2009-08-03 | 6.27 | 6.36 | 6.20 | 6.34 | 113293 | 711132 | 0.09 | 1.44% |
| 2009-07-31 | 6.10 | 6.30 | 6.10 | 6.25 | 106519 | 663108 | 0.17 | 2.80% |
| 2009-07-30 | 6.10 | 6.15 | 5.87 | 6.08 | 95553 | 574630 | 0.04 | 0.66% |
| 2009-07-29 | 6.54 | 6.54 | 5.92 | 6.04 | 185072 | 1156094 | -0.55 | -8.35% |
| N 2009-07-28 | 6.46 | 6.60 | 6.35 | 6.59 | 291327 | 1884820 | 0.13 | 2.01% |
| N 2009-07-27 | 6.11 | 6.55 | 6.11 | 6.46 | 293003 | 1871011 | 0.36 | 5.90% |
| 2009-07-24 | 6.20 | 6.25 | 6.04 | 6.10 | 98994 | 608477 | -0.10 | -1.61% |
| 2009-07-23 | 6.13 | 6.23 | 6.13 | 6.20 | 67456 | 416601 | 0.06 | 0.98% |
| 2009-07-22 | 6.09 | 6.16 | 6.08 | 6.14 | 79282 | 485167 | 0.07 | 1.15% |
| 2009-07-21 | 6.31 | 6.34 | 6.05 | 6.07 | 146928 | 911314 | -0.27 | -4.26% |
| 2009-07-20 | 6.30 | 6.38 | 6.27 | 6.34 | 110111 | 697024 | 0.03 | 0.47% |
| 2009-07-17 | 6.35 | 6.43 | 6.25 | 6.31 | 181148 | 1147649 | -0.15 | -2.32% |
| 2009-07-16 | 6.20 | 6.48 | 6.09 | 6.46 | 220519 | 1376482 | 0.30 | 4.87% |
| 2009-07-15 | 6.12 | 6.18 | 6.09 | 6.16 | 110963 | 681419 | 0.02 | 0.33% |
| 2009-07-14 | 6.12 | 6.15 | 6.05 | 6.14 | 108779 | 665472 | 0.05 | 0.82% |
| 2009-07-13 | 6.07 | 6.14 | 6.02 | 6.09 | 117089 | 713446 | 0.07 | 1.16% |
| 2009-07-10 | 6.04 | 6.08 | 6.00 | 6.02 | 102795 | 621244 | -0.01 | -0.17% |
| 2009-07-09 | 5.96 | 6.04 | 5.93 | 6.03 | 98961 | 593102 | 0.05 | 0.84% |
| N 2009-07-08 | 6.00 | 6.03 | 5.90 | 5.98 | 93353 | 556759 | -0.07 | -1.16% |
| 2009-07-07 | 5.94 | 6.12 | 5.94 | 6.05 | 163655 | 985856 | 0.12 | 2.02% |
| N 2009-07-06 | 6.04 | 6.15 | 5.92 | 5.93 | 164852 | 988900 | 0.00 | 0.00% |
| 2009-07-03 | 5.76 | 5.95 | 5.73 | 5.93 | 133011 | 779927 | 0.12 | 2.06% |
| 2009-07-02 | 5.85 | 5.87 | 5.72 | 5.81 | 73651 | 426220 | -0.03 | -0.51% |
| 2009-07-01 | 5.72 | 5.84 | 5.68 | 5.84 | 88800 | 515113 | 0.12 | 2.10% |
| 2009-06-30 | 5.83 | 5.87 | 5.70 | 5.72 | 57117 | 328934 | -0.11 | -1.89% |
| 2009-06-29 | 5.80 | 5.88 | 5.74 | 5.83 | 86872 | 506148 | 0.10 | 1.75% |
| 2009-06-26 | 5.79 | 5.79 | 5.66 | 5.73 | 60222 | 344165 | -0.01 | -0.17% |
| 2009-06-25 | 5.78 | 5.82 | 5.71 | 5.74 | 70329 | 404787 | 0.02 | 0.35% |
| 2009-06-23 | 5.70 | 5.79 | 5.64 | 5.72 | 59791 | 341830 | -0.03 | -0.52% |
| 2009-06-22 | 5.87 | 5.92 | 5.71 | 5.75 | 86560 | 502944 | -0.10 | -1.71% |
| 2009-06-19 | 5.78 | 5.97 | 5.72 | 5.85 | 138535 | 810443 | 0.09 | 1.56% |
| 2009-06-18 | 5.79 | 5.82 | 5.71 | 5.76 | 83191 | 479160 | -0.02 | -0.35% |
| 2009-06-17 | 5.67 | 5.81 | 5.65 | 5.78 | 71792 | 412391 | 0.09 | 1.58% |
| N 2009-06-16 | 5.76 | 5.80 | 5.68 | 5.69 | 83259 | 476929 | -0.14 | -2.40% |
| 2009-06-15 | 5.76 | 5.86 | 5.72 | 5.83 | 85364 | 494808 | 0.02 | 0.34% |
| 2009-06-12 | 5.92 | 5.93 | 5.65 | 5.81 | 197770 | 1142198 | -0.14 | -2.35% |
| N 2009-06-11 | 6.30 | 6.30 | 5.92 | 5.95 | 427975 | 2604573 | -0.27 | -4.34% |
| 2009-06-10 | 6.17 | 6.22 | 6.01 | 6.22 | 354498 | 2184856 | 0.57 | 10.09% |
| N 2009-06-09 | 5.58 | 5.67 | 5.30 | 5.65 | 146184 | 805704 | 0.06 | 1.07% |
| N 2009-06-08 | 5.60 | 5.68 | 5.51 | 5.59 | 121286 | 680124 | 0.00 | 0.00% |
| 2009-06-05 | 5.47 | 5.64 | 5.40 | 5.59 | 118124 | 650490 | 0.12 | 2.19% |
| 2009-06-04 | 5.50 | 5.59 | 5.39 | 5.47 | 104312 | 570905 | -0.06 | -1.08% |
| 2009-06-03 | 5.49 | 5.60 | 5.48 | 5.53 | 92872 | 514754 | 0.06 | 1.10% |
| N 2009-06-02 | 5.52 | 5.56 | 5.43 | 5.47 | 83319 | 457465 | 0.04 | 0.74% |
| 2009-06-01 | 5.36 | 5.49 | 5.36 | 5.43 | 74584 | 405481 | 0.09 | 1.69% |
