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 | 5.62 | 5.77 | 5.42 | 5.44 | 501292 | 2787214 | -0.36 | -6.21% |
| 2009-11-26 | 6.26 | 6.26 | 5.70 | 5.80 | 956022 | 5717901 | -0.50 | -7.94% |
| 2009-11-25 | 6.00 | 6.30 | 5.85 | 6.30 | 1511309 | 9239625 | 0.05 | 0.80% |
| 2009-11-24 | 6.01 | 6.26 | 5.97 | 6.25 | 2011844 | 12477416 | 0.56 | 9.84% |
| 2009-11-23 | 5.65 | 5.80 | 5.60 | 5.69 | 636217 | 3615414 | 0.18 | 3.27% |
| 2009-11-20 | 5.43 | 5.58 | 5.37 | 5.51 | 496950 | 2736605 | 0.09 | 1.66% |
| 2009-11-19 | 5.32 | 5.43 | 5.31 | 5.42 | 343537 | 1844980 | 0.12 | 2.26% |
| 2009-11-18 | 5.32 | 5.34 | 5.26 | 5.30 | 263558 | 1396708 | -0.01 | -0.19% |
| 2009-11-17 | 5.40 | 5.44 | 5.29 | 5.31 | 566566 | 3037585 | 0.13 | 2.51% |
| 2009-11-13 | 5.19 | 5.20 | 5.03 | 5.18 | 228127 | 1170095 | -0.03 | -0.58% |
| 2009-11-12 | 5.19 | 5.27 | 5.17 | 5.21 | 236668 | 1235412 | 0.05 | 0.97% |
| 2009-11-11 | 5.15 | 5.25 | 5.13 | 5.16 | 235272 | 1218004 | -0.01 | -0.19% |
| 2009-11-10 | 5.24 | 5.28 | 5.15 | 5.17 | 253207 | 1321483 | -0.02 | -0.39% |
| 2009-11-09 | 5.13 | 5.24 | 5.08 | 5.19 | 281850 | 1458573 | 0.07 | 1.37% |
| 2009-11-06 | 5.11 | 5.20 | 5.08 | 5.12 | 264924 | 1365338 | 0.04 | 0.79% |
| 2009-11-05 | 5.00 | 5.09 | 4.98 | 5.08 | 180301 | 907310 | 0.05 | 0.99% |
| 2009-11-04 | 4.96 | 5.07 | 4.87 | 5.03 | 209671 | 1044565 | 0.09 | 1.82% |
| 2009-11-03 | 4.87 | 4.96 | 4.85 | 4.94 | 173506 | 855401 | 0.07 | 1.44% |
| 2009-11-02 | 4.65 | 4.88 | 4.60 | 4.87 | 148182 | 705088 | 0.13 | 2.74% |
| 2009-10-30 | 4.82 | 4.84 | 4.73 | 4.74 | 129441 | 619505 | 0.01 | 0.21% |
| 2009-10-29 | 4.82 | 4.83 | 4.69 | 4.73 | 149514 | 712036 | -0.19 | -3.86% |
| 2009-10-28 | 4.90 | 4.96 | 4.76 | 4.92 | 162885 | 792643 | 0.00 | 0.00% |
| 2009-10-27 | 5.10 | 5.13 | 4.90 | 4.92 | 213870 | 1073560 | -0.25 | -4.84% |
| 2009-10-26 | 5.16 | 5.24 | 5.11 | 5.17 | 167139 | 863896 | 0.01 | 0.19% |
| 2009-10-23 | 5.12 | 5.25 | 5.10 | 5.16 | 260145 | 1345444 | 0.04 | 0.78% |
| 2009-10-22 | 5.21 | 5.24 | 5.07 | 5.12 | 263845 | 1354098 | -0.12 | -2.29% |
| 2009-10-21 | 5.26 | 5.33 | 5.16 | 5.24 | 286125 | 1499363 | -0.03 | -0.57% |
| 2009-10-20 | 5.31 | 5.33 | 5.21 | 5.27 | 194823 | 1023087 | -0.02 | -0.38% |
| 2009-10-19 | 5.14 | 5.38 | 5.10 | 5.29 | 318074 | 1678007 | 0.10 | 1.93% |
| 2009-10-16 | 5.13 | 5.25 | 4.98 | 5.19 | 310699 | 1583649 | 0.05 | 0.97% |
| 2009-10-15 | 5.07 | 5.27 | 5.07 | 5.14 | 307872 | 1591371 | 0.07 | 1.38% |
| 2009-10-14 | 5.00 | 5.18 | 4.98 | 5.07 | 398109 | 2023488 | -0.06 | -1.17% |
| 2009-10-13 | 4.93 | 5.20 | 4.91 | 5.13 | 504900 | 2549721 | 0.29 | 5.99% |
| 2009-10-12 | 4.79 | 4.86 | 4.63 | 4.84 | 202683 | 955282 | 0.06 | 1.25% |
| 2009-10-09 | 4.62 | 4.78 | 4.60 | 4.78 | 137919 | 651131 | 0.22 | 4.83% |
| 2009-09-30 | 4.56 | 4.65 | 4.51 | 4.56 | 84967 | 389483 | 0.01 | 0.22% |
| 2009-09-29 | 4.66 | 4.72 | 4.43 | 4.55 | 127063 | 578095 | -0.12 | -2.57% |
| 2009-09-28 | 4.92 | 4.96 | 4.60 | 4.67 | 106702 | 513456 | -0.23 | -4.69% |
| 2009-09-25 | 4.93 | 4.99 | 4.86 | 4.90 | 86835 | 427957 | -0.07 | -1.41% |
| 2009-09-24 | 4.93 | 5.05 | 4.85 | 4.97 | 120736 | 596695 | 0.01 | 0.20% |
| 2009-09-23 | 5.07 | 5.13 | 4.89 | 4.96 | 152566 | 759878 | -0.12 | -2.36% |
| 2009-09-22 | 5.25 | 5.28 | 5.02 | 5.08 | 215868 | 1110255 | -0.20 | -3.79% |
| 2009-09-21 | 5.25 | 5.34 | 5.08 | 5.28 | 202941 | 1051408 | -0.09 | -1.68% |
| 2009-09-18 | 5.67 | 5.68 | 5.28 | 5.37 | 312941 | 1708232 | -0.32 | -5.62% |
| 2009-09-17 | 5.64 | 5.77 | 5.62 | 5.69 | 164423 | 936997 | 0.04 | 0.71% |
| 2009-09-16 | 5.75 | 5.78 | 5.54 | 5.65 | 187282 | 1059932 | -0.18 | -3.09% |
| 2009-09-15 | 5.72 | 6.00 | 5.56 | 5.83 | 303159 | 1750977 | 0.15 | 2.64% |
| 2009-09-14 | 5.54 | 5.75 | 5.50 | 5.68 | 197587 | 1114155 | 0.12 | 2.16% |
| 2009-09-11 | 5.41 | 5.75 | 5.40 | 5.56 | 248984 | 1390985 | 0.08 | 1.46% |
| 2009-09-10 | 5.44 | 5.62 | 5.34 | 5.48 | 311150 | 1708185 | -0.03 | -0.54% |
| 2009-09-09 | 5.33 | 5.54 | 5.20 | 5.51 | 288199 | 1551238 | 0.17 | 3.18% |
| 2009-09-08 | 5.16 | 5.35 | 5.06 | 5.34 | 221581 | 1150900 | 0.08 | 1.52% |
| 2009-09-07 | 5.32 | 5.45 | 5.20 | 5.26 | 125078 | 666904 | -0.03 | -0.57% |
| 2009-09-04 | 5.31 | 5.40 | 5.16 | 5.29 | 189805 | 1004542 | -0.08 | -1.49% |
| 2009-09-03 | 5.01 | 5.48 | 4.95 | 5.37 | 207356 | 1086190 | 0.37 | 7.40% |
| 2009-09-02 | 4.87 | 5.07 | 4.82 | 5.00 | 124934 | 623282 | 0.10 | 2.04% |
| 2009-09-01 | 4.90 | 5.07 | 4.85 | 4.90 | 130220 | 646045 | -0.06 | -1.21% |
| 2009-08-31 | 5.41 | 5.42 | 4.96 | 4.96 | 221012 | 1119866 | -0.55 | -9.98% |
| N 2009-08-28 | 5.80 | 5.85 | 5.45 | 5.51 | 200701 | 1119571 | -0.32 | -5.49% |
| 2009-08-27 | 5.69 | 5.89 | 5.61 | 5.83 | 256340 | 1482984 | 0.08 | 1.39% |
| 2009-08-26 | 5.60 | 5.89 | 5.48 | 5.75 | 182171 | 1044488 | 0.16 | 2.86% |
| 2009-08-25 | 5.89 | 5.89 | 5.47 | 5.59 | 238815 | 1344400 | -0.35 | -5.89% |
| 2009-08-24 | 5.91 | 5.99 | 5.75 | 5.94 | 263264 | 1551854 | -0.08 | -1.33% |
| 2009-08-21 | 5.81 | 6.18 | 5.72 | 6.02 | 447642 | 2676280 | 0.13 | 2.21% |
| 2009-08-20 | 5.53 | 5.99 | 5.45 | 5.89 | 372794 | 2156623 | 0.33 | 5.93% |
| 2009-08-19 | 5.95 | 5.95 | 5.40 | 5.56 | 486010 | 2742764 | -0.36 | -6.08% |
| 2009-08-18 | 5.33 | 5.92 | 5.30 | 5.92 | 633456 | 3671852 | 0.54 | 10.04% |
| 2009-08-17 | 5.68 | 5.74 | 5.31 | 5.38 | 290936 | 1611408 | -0.44 | -7.56% |
| 2009-08-14 | 6.18 | 6.24 | 5.80 | 5.82 | 217443 | 1314719 | -0.36 | -5.83% |
| 2009-08-13 | 6.16 | 6.22 | 6.00 | 6.18 | 192733 | 1183100 | 0.07 | 1.15% |
| 2009-08-12 | 6.47 | 6.47 | 6.06 | 6.11 | 217705 | 1351917 | -0.39 | -6.00% |
| 2009-08-11 | 6.43 | 6.58 | 6.35 | 6.50 | 187599 | 1208931 | 0.10 | 1.56% |
| 2009-08-10 | 6.50 | 6.64 | 6.20 | 6.40 | 271718 | 1735490 | -0.03 | -0.47% |
| 2009-08-07 | 6.80 | 6.94 | 6.40 | 6.43 | 299724 | 1976070 | -0.42 | -6.13% |
| 2009-08-06 | 7.17 | 7.18 | 6.70 | 6.85 | 296332 | 2059704 | -0.45 | -6.16% |
| 2009-08-05 | 7.19 | 7.48 | 6.96 | 7.30 | 576455 | 4166601 | 0.01 | 0.14% |
| 2009-08-04 | 7.54 | 7.61 | 7.17 | 7.29 | 511888 | 3754454 | -0.21 | -2.80% |
| 2009-08-03 | 7.13 | 7.50 | 7.13 | 7.50 | 580680 | 4271941 | 0.40 | 5.63% |
| N 2009-07-31 | 7.01 | 7.16 | 6.90 | 7.10 | 443379 | 3122313 | 0.11 | 1.57% |
| N 2009-07-30 | 7.24 | 7.68 | 6.82 | 6.99 | 503069 | 3563644 | -0.26 | -3.59% |
| N 2009-07-29 | 7.03 | 7.48 | 6.33 | 7.25 | 830161 | 5839125 | 0.22 | 3.13% |
| 2009-07-28 | 6.39 | 7.03 | 6.30 | 7.03 | 646603 | 4385433 | 0.63 | 9.84% |
| 2009-07-27 | 5.89 | 6.40 | 5.86 | 6.40 | 514654 | 3186156 | 0.56 | 9.59% |
| 2009-07-24 | 5.76 | 5.89 | 5.54 | 5.84 | 313532 | 1799713 | 0.08 | 1.39% |
| 2009-07-23 | 5.79 | 5.83 | 5.64 | 5.76 | 229312 | 1310226 | -0.02 | -0.35% |
| N 2009-07-22 | 5.67 | 5.92 | 5.67 | 5.78 | 309989 | 1797675 | 0.10 | 1.76% |
| N 2009-07-21 | 5.90 | 5.98 | 5.61 | 5.68 | 418875 | 2437636 | -0.30 | -5.02% |
| 2009-07-20 | 5.83 | 6.05 | 5.78 | 5.98 | 452392 | 2692605 | 0.16 | 2.75% |
| 2009-07-17 | 5.75 | 5.96 | 5.69 | 5.82 | 405491 | 2355404 | 0.06 | 1.04% |
| 2009-07-16 | 5.63 | 5.84 | 5.63 | 5.76 | 602835 | 3463109 | 0.12 | 2.13% |
| 2009-07-15 | 5.45 | 5.85 | 5.41 | 5.64 | 909895 | 5186249 | 0.16 | 2.92% |
| 2009-07-14 | 5.01 | 5.48 | 4.96 | 5.48 | 913887 | 4868883 | 0.50 | 10.04% |
| 2009-07-13 | 4.78 | 5.14 | 4.75 | 4.98 | 510862 | 2542699 | 0.15 | 3.11% |
| 2009-07-10 | 4.87 | 4.93 | 4.79 | 4.83 | 267206 | 1291687 | -0.04 | -0.82% |
| 2009-07-09 | 4.76 | 4.95 | 4.71 | 4.87 | 450552 | 2203549 | 0.10 | 2.10% |
| 2009-07-08 | 4.67 | 4.81 | 4.65 | 4.77 | 331239 | 1570722 | 0.03 | 0.63% |
| 2009-07-07 | 4.84 | 4.95 | 4.70 | 4.74 | 873221 | 4210269 | -0.07 | -1.46% |
| 2009-07-06 | 4.48 | 4.84 | 4.47 | 4.81 | 815229 | 3836551 | 0.32 | 7.13% |
| 2009-07-03 | 4.46 | 4.53 | 4.43 | 4.49 | 220487 | 988382 | 0.00 | 0.00% |
| 2009-07-02 | 4.55 | 4.59 | 4.44 | 4.49 | 253612 | 1141811 | -0.02 | -0.44% |
| 2009-07-01 | 4.43 | 4.55 | 4.40 | 4.51 | 367754 | 1655340 | 0.07 | 1.58% |
| 2009-06-30 | 4.56 | 4.59 | 4.43 | 4.44 | 262914 | 1174772 | -0.12 | -2.63% |
| 2009-06-29 | 4.61 | 4.63 | 4.52 | 4.56 | 293007 | 1337866 | -0.05 | -1.08% |
| N 2009-06-26 | 4.56 | 4.67 | 4.51 | 4.61 | 467274 | 2153062 | 0.05 | 1.10% |
| 2009-06-25 | 4.58 | 4.61 | 4.46 | 4.56 | 436568 | 1979853 | -0.01 | -0.22% |
| 2009-06-24 | 4.46 | 4.69 | 4.44 | 4.57 | 835816 | 3826002 | 0.11 | 2.47% |
| 2009-06-23 | 4.30 | 4.54 | 4.28 | 4.46 | 877751 | 3886398 | 0.11 | 2.53% |
| 2009-06-22 | 4.34 | 4.42 | 4.28 | 4.35 | 625746 | 2730370 | 0.08 | 1.87% |
| 2009-06-19 | 4.27 | 4.31 | 4.20 | 4.27 | 297600 | 1268959 | 0.00 | 0.00% |
| 2009-06-18 | 4.24 | 4.28 | 4.21 | 4.27 | 305250 | 1299818 | 0.03 | 0.71% |
| 2009-06-17 | 4.22 | 4.25 | 4.13 | 4.24 | 255550 | 1070036 | -0.01 | -0.23% |
| 2009-06-16 | 4.16 | 4.31 | 4.13 | 4.25 | 372633 | 1582905 | 0.07 | 1.68% |
| 2009-06-15 | 4.12 | 4.19 | 4.10 | 4.18 | 163028 | 674882 | 0.05 | 1.21% |
| 2009-06-12 | 4.21 | 4.25 | 4.10 | 4.13 | 304938 | 1271302 | -0.12 | -2.82% |
| 2009-06-11 | 4.40 | 4.42 | 4.23 | 4.25 | 649708 | 2815516 | -0.09 | -2.07% |
| 2009-06-10 | 4.27 | 4.35 | 4.21 | 4.34 | 528292 | 2267882 | 0.08 | 1.88% |
| N 2009-06-09 | 4.16 | 4.27 | 4.09 | 4.26 | 427554 | 1785267 | 0.10 | 2.40% |
| 2009-06-08 | 4.18 | 4.20 | 4.10 | 4.16 | 268265 | 1110688 | -0.01 | -0.24% |
| 2009-06-05 | 4.24 | 4.33 | 4.15 | 4.17 | 579525 | 2463703 | -0.08 | -1.88% |
| 2009-06-04 | 4.12 | 4.33 | 4.10 | 4.25 | 774501 | 3274208 | 0.12 | 2.91% |
| 2009-06-03 | 4.06 | 4.15 | 4.02 | 4.13 | 360609 | 1478843 | 0.07 | 1.72% |
| 2009-06-02 | 4.08 | 4.13 | 4.04 | 4.06 | 222241 | 906555 | -0.02 | -0.49% |
| 2009-06-01 | 3.98 | 4.11 | 3.97 | 4.08 | 311061 | 1255002 | 0.11 | 2.77% |
