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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 6.39 | 6.50 | 6.05 | 6.16 | 149193 | 947399 | -0.18 | -2.84% |
| 2009-11-23 | 6.31 | 6.38 | 6.22 | 6.34 | 63486 | 400837 | 0.02 | 0.32% |
| 2009-11-20 | 6.34 | 6.45 | 6.28 | 6.32 | 90109 | 571181 | -0.03 | -0.47% |
| 2009-11-19 | 6.31 | 6.43 | 6.20 | 6.35 | 102430 | 648841 | 0.05 | 0.79% |
| 2009-11-18 | 6.28 | 6.51 | 6.20 | 6.30 | 188856 | 1211665 | 0.00 | 0.00% |
| 2009-11-17 | 6.22 | 6.33 | 6.12 | 6.30 | 140984 | 880009 | 0.05 | 0.80% |
| 2009-11-16 | 6.10 | 6.26 | 6.05 | 6.25 | 152609 | 936345 | 0.10 | 1.63% |
| 2009-11-13 | 5.86 | 6.18 | 5.69 | 6.15 | 218312 | 1297577 | 0.30 | 5.13% |
| 2009-11-12 | 5.80 | 5.87 | 5.76 | 5.85 | 74014 | 431398 | 0.06 | 1.04% |
| 2009-11-11 | 5.78 | 5.80 | 5.73 | 5.79 | 46518 | 268124 | 0.04 | 0.70% |
| 2009-11-10 | 5.85 | 5.86 | 5.75 | 5.75 | 55789 | 323212 | -0.07 | -1.20% |
| 2009-11-09 | 5.87 | 5.89 | 5.76 | 5.82 | 56025 | 325528 | -0.01 | -0.17% |
| 2009-11-06 | 5.83 | 5.95 | 5.80 | 5.83 | 90887 | 532488 | 0.02 | 0.34% |
| 2009-11-05 | 5.75 | 5.86 | 5.70 | 5.81 | 94878 | 548770 | 0.07 | 1.22% |
| 2009-11-04 | 5.71 | 5.80 | 5.69 | 5.74 | 87448 | 502418 | 0.05 | 0.88% |
| 2009-11-03 | 5.63 | 5.72 | 5.56 | 5.69 | 84492 | 478412 | 0.05 | 0.89% |
| 2009-11-02 | 5.51 | 5.65 | 5.40 | 5.64 | 84259 | 464135 | 0.11 | 1.99% |
| 2009-10-30 | 5.62 | 5.65 | 5.51 | 5.53 | 44710 | 249490 | -0.01 | -0.18% |
| 2009-10-29 | 5.72 | 5.74 | 5.52 | 5.54 | 47384 | 265940 | -0.22 | -3.82% |
| 2009-10-28 | 5.76 | 5.85 | 5.67 | 5.76 | 68726 | 395764 | 0.00 | 0.00% |
| 2009-10-27 | 5.75 | 5.98 | 5.69 | 5.76 | 79842 | 462361 | -0.07 | -1.20% |
| 2009-10-26 | 5.74 | 5.84 | 5.60 | 5.83 | 76977 | 440207 | 0.09 | 1.57% |
| 2009-10-23 | 5.68 | 5.78 | 5.68 | 5.74 | 62573 | 358639 | 0.06 | 1.06% |
| 2009-10-22 | 5.70 | 5.73 | 5.60 | 5.68 | 56773 | 320899 | -0.04 | -0.70% |
| 2009-10-21 | 5.77 | 5.86 | 5.72 | 5.72 | 76672 | 443533 | -0.03 | -0.52% |
| 2009-10-20 | 5.70 | 5.76 | 5.67 | 5.75 | 76864 | 439818 | 0.03 | 0.52% |
| 2009-10-19 | 5.61 | 5.76 | 5.57 | 5.72 | 60714 | 344104 | 0.05 | 0.88% |
| 2009-10-16 | 5.78 | 5.81 | 5.56 | 5.67 | 61984 | 350791 | -0.10 | -1.73% |
| 2009-10-15 | 5.67 | 5.79 | 5.67 | 5.77 | 64473 | 370691 | 0.08 | 1.41% |
| 2009-10-14 | 5.64 | 5.75 | 5.61 | 5.69 | 60359 | 342776 | 0.05 | 0.89% |
| 2009-10-13 | 5.62 | 5.69 | 5.55 | 5.64 | 43020 | 241040 | 0.01 | 0.18% |
| 2009-10-12 | 5.63 | 5.74 | 5.48 | 5.63 | 54926 | 307065 | 0.01 | 0.18% |
| 2009-10-09 | 5.43 | 5.66 | 5.43 | 5.62 | 56593 | 314186 | 0.21 | 3.88% |
| 2009-09-30 | 5.22 | 5.43 | 5.21 | 5.41 | 41765 | 221925 | 0.18 | 3.44% |
| 2009-09-29 | 5.29 | 5.35 | 5.10 | 5.23 | 46061 | 240255 | -0.06 | -1.13% |
| 2009-09-28 | 5.52 | 5.57 | 5.23 | 5.29 | 58728 | 318302 | -0.23 | -4.17% |
| N 2009-09-25 | 5.55 | 5.69 | 5.50 | 5.52 | 42725 | 237811 | 0.00 | 0.00% |
| N 2009-09-24 | 5.55 | 5.63 | 5.47 | 5.52 | 55491 | 307596 | -0.07 | -1.25% |
| 2009-09-23 | 5.92 | 6.06 | 5.50 | 5.59 | 112284 | 636630 | -0.33 | -5.57% |
| N 2009-09-22 | 6.10 | 6.24 | 5.90 | 5.92 | 82460 | 501708 | -0.25 | -4.05% |
| 2009-09-21 | 5.84 | 6.32 | 5.82 | 6.17 | 195483 | 1204692 | 0.25 | 4.22% |
| 2009-09-18 | 5.94 | 6.10 | 5.81 | 5.92 | 135268 | 805939 | -0.05 | -0.84% |
| 2009-09-17 | 5.57 | 5.99 | 5.52 | 5.97 | 192072 | 1112232 | 0.47 | 8.54% |
| 2009-09-16 | 5.50 | 5.50 | 5.36 | 5.50 | 68430 | 372162 | 0.01 | 0.18% |
| 2009-09-15 | 5.48 | 5.52 | 5.41 | 5.49 | 63581 | 348109 | 0.03 | 0.55% |
| 2009-09-14 | 5.42 | 5.52 | 5.39 | 5.46 | 77702 | 424175 | 0.04 | 0.74% |
| 2009-09-11 | 5.37 | 5.45 | 5.35 | 5.42 | 50088 | 270859 | 0.06 | 1.12% |
| 2009-09-10 | 5.43 | 5.47 | 5.34 | 5.36 | 54009 | 291775 | -0.07 | -1.29% |
| 2009-09-09 | 5.38 | 5.43 | 5.30 | 5.43 | 79995 | 429649 | 0.10 | 1.88% |
| 2009-09-08 | 5.33 | 5.35 | 5.22 | 5.33 | 46032 | 243473 | 0.02 | 0.38% |
| N 2009-09-07 | 5.30 | 5.37 | 5.27 | 5.31 | 57012 | 302923 | 0.03 | 0.57% |
| N 2009-09-04 | 5.26 | 5.35 | 5.23 | 5.28 | 61683 | 326008 | 0.01 | 0.19% |
| 2009-09-03 | 5.11 | 5.28 | 5.07 | 5.27 | 69733 | 362344 | 0.17 | 3.33% |
| 2009-09-02 | 5.02 | 5.12 | 5.00 | 5.10 | 37561 | 189970 | 0.03 | 0.59% |
| N 2009-09-01 | 5.08 | 5.18 | 5.01 | 5.07 | 49320 | 251427 | -0.01 | -0.20% |
| N 2009-08-31 | 5.36 | 5.37 | 5.06 | 5.08 | 66572 | 344311 | -0.32 | -5.93% |
| N 2009-08-28 | 5.50 | 5.57 | 5.35 | 5.40 | 48840 | 265292 | -0.13 | -2.35% |
| 2009-08-27 | 5.37 | 5.55 | 5.34 | 5.53 | 85908 | 467184 | 0.13 | 2.41% |
| 2009-08-26 | 5.27 | 5.43 | 5.23 | 5.40 | 53565 | 287344 | 0.13 | 2.47% |
| 2009-08-25 | 5.39 | 5.39 | 5.11 | 5.27 | 72382 | 378176 | -0.12 | -2.23% |
| 2009-08-24 | 5.40 | 5.46 | 5.31 | 5.39 | 73946 | 399328 | -0.01 | -0.18% |
| 2009-08-21 | 5.32 | 5.40 | 5.26 | 5.40 | 71056 | 378873 | 0.05 | 0.94% |
| N 2009-08-20 | 5.22 | 5.35 | 5.18 | 5.35 | 78946 | 416149 | 0.12 | 2.29% |
| 2009-08-19 | 5.58 | 5.58 | 5.13 | 5.23 | 66679 | 358978 | -0.33 | -5.93% |
| 2009-08-18 | 5.46 | 5.57 | 5.41 | 5.56 | 59833 | 328825 | 0.09 | 1.65% |
| 2009-08-17 | 5.73 | 5.73 | 5.45 | 5.47 | 70644 | 393267 | -0.24 | -4.20% |
| 2009-08-14 | 6.00 | 6.00 | 5.70 | 5.71 | 68963 | 401853 | -0.31 | -5.15% |
| 2009-08-13 | 5.99 | 6.05 | 5.91 | 6.02 | 75066 | 449197 | 0.03 | 0.50% |
| N 2009-08-12 | 6.20 | 6.20 | 5.89 | 5.99 | 79839 | 480986 | -0.24 | -3.85% |
| 2009-08-11 | 6.20 | 6.25 | 6.09 | 6.23 | 62861 | 388070 | 0.02 | 0.32% |
| N 2009-08-10 | 6.30 | 6.35 | 6.05 | 6.21 | 83991 | 518849 | -0.03 | -0.48% |
| N 2009-08-07 | 6.32 | 6.49 | 6.21 | 6.24 | 104840 | 668760 | -0.06 | -0.95% |
| 2009-08-06 | 6.50 | 6.50 | 6.27 | 6.30 | 106835 | 677825 | -0.20 | -3.08% |
| 2009-08-05 | 6.37 | 6.66 | 6.29 | 6.50 | 217799 | 1423407 | 0.13 | 2.04% |
| 2009-08-04 | 6.26 | 6.38 | 6.20 | 6.37 | 129025 | 811156 | 0.14 | 2.25% |
| 2009-08-03 | 6.13 | 6.24 | 6.07 | 6.23 | 96561 | 595595 | 0.11 | 1.80% |
| 2009-07-31 | 6.00 | 6.13 | 5.96 | 6.12 | 90096 | 545901 | 0.13 | 2.17% |
| 2009-07-30 | 5.92 | 6.04 | 5.80 | 5.99 | 103737 | 615913 | 0.06 | 1.01% |
| 2009-07-29 | 6.40 | 6.40 | 5.74 | 5.93 | 142039 | 875907 | -0.44 | -6.91% |
| N 2009-07-28 | 6.43 | 6.43 | 6.25 | 6.37 | 124758 | 789436 | -0.05 | -0.78% |
| 2009-07-27 | 6.33 | 6.53 | 6.29 | 6.42 | 212920 | 1365940 | 0.14 | 2.23% |
| N 2009-07-24 | 6.32 | 6.37 | 6.17 | 6.28 | 97507 | 612506 | -0.01 | -0.16% |
| 2009-07-23 | 6.32 | 6.32 | 6.20 | 6.29 | 55099 | 345148 | 0.00 | 0.00% |
| 2009-07-22 | 6.18 | 6.30 | 6.18 | 6.29 | 60007 | 375498 | 0.08 | 1.29% |
| N 2009-07-21 | 6.41 | 6.45 | 6.17 | 6.21 | 94712 | 596778 | -0.17 | -2.67% |
| N 2009-07-20 | 6.27 | 6.40 | 6.26 | 6.38 | 95734 | 608613 | 0.12 | 1.92% |
| 2009-07-17 | 6.23 | 6.27 | 6.16 | 6.26 | 59850 | 372079 | 0.03 | 0.48% |
| 2009-07-16 | 6.40 | 6.41 | 6.21 | 6.23 | 76871 | 484385 | -0.13 | -2.04% |
| 2009-07-15 | 6.33 | 6.40 | 6.31 | 6.36 | 78302 | 498232 | 0.01 | 0.16% |
| 2009-07-14 | 6.25 | 6.36 | 6.25 | 6.35 | 76234 | 480958 | 0.10 | 1.60% |
| 2009-07-13 | 6.21 | 6.30 | 6.17 | 6.25 | 69675 | 436076 | 0.02 | 0.32% |
| 2009-07-10 | 6.30 | 6.36 | 6.21 | 6.23 | 70989 | 446386 | -0.03 | -0.48% |
| 2009-07-09 | 6.19 | 6.27 | 6.15 | 6.26 | 60084 | 373479 | 0.08 | 1.29% |
| 2009-07-08 | 6.15 | 6.24 | 6.10 | 6.18 | 77301 | 476198 | 0.01 | 0.16% |
| N 2009-07-07 | 6.24 | 6.28 | 6.15 | 6.17 | 96813 | 600228 | -0.13 | -2.06% |
| 2009-07-06 | 6.23 | 6.50 | 6.22 | 6.30 | 245056 | 1559298 | 0.19 | 3.11% |
| 2009-07-03 | 5.99 | 6.12 | 5.94 | 6.11 | 99843 | 602347 | 0.09 | 1.50% |
| 2009-07-02 | 5.95 | 6.03 | 5.94 | 6.02 | 89693 | 536578 | 0.08 | 1.35% |
| 2009-07-01 | 5.87 | 5.95 | 5.83 | 5.94 | 66381 | 391649 | 0.06 | 1.02% |
| N 2009-06-30 | 5.93 | 5.97 | 5.82 | 5.88 | 56345 | 331672 | -0.02 | -0.34% |
| N 2009-06-29 | 5.90 | 5.95 | 5.86 | 5.90 | 81474 | 481669 | 0.02 | 0.34% |
| 2009-06-26 | 5.96 | 6.00 | 5.83 | 5.88 | 74894 | 439736 | -0.07 | -1.18% |
| 2009-06-25 | 6.10 | 6.13 | 5.91 | 5.95 | 76072 | 457188 | -0.10 | -1.65% |
| 2009-06-24 | 5.98 | 6.11 | 5.94 | 6.05 | 75615 | 457179 | 0.08 | 1.34% |
| N 2009-06-23 | 5.91 | 6.08 | 5.88 | 5.97 | 78625 | 470962 | -0.02 | -0.33% |
| N 2009-06-22 | 6.15 | 6.15 | 5.96 | 5.99 | 138144 | 836313 | -0.18 | -2.92% |
| 2009-06-19 | 5.84 | 6.30 | 5.77 | 6.17 | 295866 | 1785130 | 0.32 | 5.47% |
| N 2009-06-18 | 5.83 | 5.89 | 5.77 | 5.85 | 87124 | 507307 | 0.02 | 0.34% |
| 2009-06-17 | 5.85 | 5.85 | 5.71 | 5.83 | 80035 | 463033 | -0.02 | -0.34% |
| 2009-06-16 | 5.84 | 5.88 | 5.77 | 5.85 | 55060 | 321084 | -0.06 | -1.01% |
| 2009-06-15 | 5.78 | 5.92 | 5.72 | 5.91 | 91332 | 531456 | 0.15 | 2.60% |
| 2009-06-12 | 5.91 | 5.99 | 5.70 | 5.76 | 155621 | 901967 | -0.20 | -3.36% |
| 2009-06-11 | 6.28 | 6.28 | 5.92 | 5.96 | 205795 | 1248059 | -0.44 | -6.88% |
| N 2009-06-10 | 5.88 | 6.40 | 5.76 | 6.40 | 414484 | 2550448 | 0.58 | 9.97% |
| 2009-06-09 | 5.64 | 5.88 | 5.63 | 5.82 | 196956 | 1133469 | 0.18 | 3.19% |
| 2009-06-08 | 5.63 | 5.69 | 5.57 | 5.64 | 88083 | 495837 | 0.01 | 0.18% |
| 2009-06-05 | 5.71 | 5.79 | 5.60 | 5.63 | 140528 | 798906 | -0.07 | -1.23% |
| N 2009-06-04 | 5.55 | 5.71 | 5.51 | 5.70 | 145974 | 819267 | 0.15 | 2.70% |
| N 2009-06-03 | 5.49 | 5.58 | 5.47 | 5.55 | 83025 | 458819 | 0.07 | 1.28% |
| 2009-06-02 | 5.50 | 5.53 | 5.44 | 5.48 | 77603 | 424939 | 0.00 | 0.00% |
| 2009-06-01 | 5.48 | 5.51 | 5.43 | 5.48 | 100929 | 551378 | 0.04 | 0.73% |
| 2009-05-27 | 5.44 | 5.49 | 5.37 | 5.44 | 44777 | 243677 | 0.06 | 1.11% |
| 2009-05-25 | 5.35 | 5.42 | 5.30 | 5.38 | 45266 | 242530 | -0.01 | -0.19% |
