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 | 6.33 | 6.33 | 5.85 | 6.32 | 228968 | 1416728 | 0.29 | 4.81% |
| 2009-11-25 | 0.00 | 0.00 | 0.00 | 6.03 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-24 | 0.00 | 0.00 | 0.00 | 6.03 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-23 | 0.00 | 0.00 | 0.00 | 6.03 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-09 | 5.80 | 6.03 | 5.80 | 6.03 | 122509 | 734766 | 0.29 | 5.05% |
| 2009-11-06 | 5.49 | 5.74 | 5.48 | 5.74 | 134000 | 762457 | 0.27 | 4.94% |
| 2009-11-05 | 5.49 | 5.50 | 5.41 | 5.47 | 36471 | 199045 | -0.02 | -0.36% |
| 2009-11-04 | 5.48 | 5.55 | 5.43 | 5.49 | 35382 | 194262 | 0.03 | 0.55% |
| 2009-11-03 | 5.32 | 5.62 | 5.31 | 5.46 | 30033 | 163791 | 0.11 | 2.06% |
| 2009-11-02 | 5.15 | 5.39 | 5.10 | 5.35 | 30440 | 161048 | 0.12 | 2.29% |
| 2009-10-30 | 5.16 | 5.27 | 5.10 | 5.23 | 26266 | 136447 | 0.10 | 1.95% |
| 2009-10-29 | 5.10 | 5.20 | 5.05 | 5.13 | 24788 | 127003 | -0.09 | -1.72% |
| 2009-10-28 | 5.13 | 5.24 | 5.11 | 5.22 | 15600 | 80945 | 0.07 | 1.36% |
| 2009-10-27 | 5.30 | 5.35 | 5.11 | 5.15 | 25212 | 132346 | -0.21 | -3.92% |
| 2009-10-26 | 5.47 | 5.47 | 5.33 | 5.36 | 35850 | 192577 | -0.12 | -2.19% |
| 2009-10-23 | 5.44 | 5.54 | 5.40 | 5.48 | 33312 | 182705 | 0.03 | 0.55% |
| 2009-10-22 | 5.46 | 5.49 | 5.37 | 5.45 | 17809 | 96440 | -0.02 | -0.37% |
| 2009-10-21 | 5.49 | 5.52 | 5.41 | 5.47 | 32138 | 175310 | -0.03 | -0.55% |
| 2009-10-20 | 5.50 | 5.55 | 5.39 | 5.50 | 42333 | 231155 | 0.04 | 0.73% |
| 2009-10-19 | 5.31 | 5.54 | 5.31 | 5.46 | 27867 | 151638 | 0.07 | 1.30% |
| 2009-10-16 | 5.40 | 5.41 | 5.25 | 5.39 | 18185 | 97062 | -0.03 | -0.55% |
| 2009-10-15 | 5.43 | 5.43 | 5.28 | 5.42 | 20373 | 109226 | 0.03 | 0.56% |
| 2009-10-14 | 5.37 | 5.48 | 5.36 | 5.39 | 19649 | 106373 | -0.02 | -0.37% |
| 2009-10-13 | 5.41 | 5.48 | 5.35 | 5.41 | 22326 | 120841 | 0.00 | 0.00% |
| 2009-10-12 | 5.32 | 5.44 | 5.27 | 5.41 | 27208 | 146456 | 0.08 | 1.50% |
| 2009-10-09 | 5.16 | 5.34 | 5.14 | 5.33 | 17032 | 89719 | 0.16 | 3.10% |
| 2009-09-30 | 4.96 | 5.19 | 4.81 | 5.17 | 17433 | 87993 | 0.21 | 4.23% |
| 2009-09-29 | 5.20 | 5.25 | 4.88 | 4.96 | 16276 | 81930 | -0.18 | -3.50% |
| 2009-09-28 | 5.20 | 5.36 | 5.11 | 5.14 | 15446 | 81115 | -0.09 | -1.72% |
| 2009-09-25 | 5.27 | 5.31 | 5.20 | 5.23 | 13968 | 73468 | -0.08 | -1.51% |
| 2009-09-24 | 5.21 | 5.32 | 5.15 | 5.31 | 25761 | 134777 | 0.11 | 2.12% |
| 2009-09-23 | 5.27 | 5.31 | 5.13 | 5.20 | 26201 | 136423 | -0.04 | -0.76% |
| N 2009-09-22 | 5.43 | 5.46 | 5.23 | 5.24 | 34781 | 185293 | -0.19 | -3.50% |
| N 2009-09-21 | 5.80 | 5.80 | 5.42 | 5.43 | 78275 | 427568 | -0.28 | -4.90% |
| N 2009-09-18 | 5.71 | 5.86 | 5.55 | 5.71 | 61142 | 348361 | -0.08 | -1.38% |
| 2009-09-17 | 5.68 | 5.90 | 5.60 | 5.79 | 67737 | 387486 | 0.09 | 1.58% |
| 2009-09-16 | 5.40 | 5.71 | 5.40 | 5.70 | 100243 | 566751 | 0.26 | 4.78% |
| 2009-09-14 | 5.43 | 5.48 | 5.30 | 5.44 | 38317 | 206794 | 0.01 | 0.18% |
| 2009-09-11 | 5.48 | 5.57 | 5.39 | 5.43 | 42571 | 232232 | -0.06 | -1.09% |
| 2009-09-10 | 5.37 | 5.57 | 5.12 | 5.49 | 45713 | 248457 | 0.18 | 3.39% |
| 2009-09-09 | 5.33 | 5.48 | 5.26 | 5.31 | 32589 | 173319 | -0.07 | -1.30% |
| 2009-09-08 | 5.32 | 5.54 | 5.25 | 5.38 | 39337 | 212470 | 0.02 | 0.37% |
| 2009-09-07 | 5.26 | 5.42 | 5.19 | 5.36 | 47825 | 257178 | 0.19 | 3.67% |
| 2009-09-04 | 5.06 | 5.17 | 5.06 | 5.17 | 26781 | 137237 | 0.10 | 1.97% |
| 2009-09-03 | 5.00 | 5.16 | 4.93 | 5.07 | 19084 | 97021 | 0.14 | 2.84% |
| N 2009-09-02 | 4.68 | 4.97 | 4.68 | 4.93 | 18725 | 90899 | 0.20 | 4.23% |
| 2009-09-01 | 4.66 | 4.86 | 4.66 | 4.73 | 16006 | 76152 | -0.15 | -3.07% |
| 2009-08-31 | 5.07 | 5.13 | 4.88 | 4.88 | 23355 | 115009 | -0.26 | -5.06% |
| 2009-08-28 | 5.14 | 5.25 | 4.98 | 5.14 | 32369 | 165767 | -0.02 | -0.39% |
| 2009-08-27 | 4.89 | 5.18 | 4.81 | 5.16 | 43897 | 221054 | 0.23 | 4.67% |
| 2009-08-26 | 4.76 | 4.95 | 4.73 | 4.93 | 25559 | 124659 | 0.18 | 3.79% |
| 2009-08-25 | 4.98 | 5.01 | 4.72 | 4.75 | 23150 | 110899 | -0.22 | -4.43% |
| 2009-08-24 | 5.00 | 5.07 | 4.92 | 4.97 | 24024 | 119792 | -0.03 | -0.60% |
| 2009-08-21 | 4.82 | 5.10 | 4.71 | 5.00 | 44493 | 222402 | 0.14 | 2.88% |
| 2009-08-20 | 4.69 | 4.87 | 4.57 | 4.86 | 36044 | 170173 | 0.21 | 4.52% |
| 2009-08-19 | 4.58 | 4.85 | 4.47 | 4.65 | 41412 | 193152 | -0.05 | -1.06% |
| 2009-08-18 | 4.41 | 4.78 | 4.36 | 4.70 | 48479 | 219186 | 0.11 | 2.40% |
| 2009-08-17 | 4.78 | 4.78 | 4.59 | 4.59 | 24607 | 114452 | -0.24 | -4.97% |
| 2009-08-14 | 5.07 | 5.15 | 4.83 | 4.83 | 30779 | 152447 | -0.24 | -4.73% |
| 2009-08-13 | 5.15 | 5.19 | 4.87 | 5.07 | 27332 | 137570 | -0.03 | -0.59% |
| 2009-08-12 | 5.34 | 5.39 | 5.10 | 5.10 | 39241 | 204110 | -0.27 | -5.03% |
| 2009-08-11 | 5.27 | 5.44 | 5.27 | 5.37 | 31386 | 168628 | 0.12 | 2.29% |
| 2009-08-10 | 5.29 | 5.37 | 5.19 | 5.25 | 24478 | 128876 | -0.02 | -0.38% |
| 2009-08-07 | 5.33 | 5.43 | 5.25 | 5.27 | 28824 | 154140 | -0.10 | -1.86% |
| 2009-08-06 | 5.40 | 5.44 | 5.21 | 5.37 | 34963 | 186108 | -0.08 | -1.47% |
| 2009-08-05 | 5.25 | 5.48 | 5.25 | 5.45 | 49825 | 269889 | 0.11 | 2.06% |
| 2009-08-04 | 5.46 | 5.49 | 5.19 | 5.34 | 47565 | 254352 | -0.12 | -2.20% |
| 2009-08-03 | 5.44 | 5.47 | 5.35 | 5.46 | 41799 | 225962 | 0.04 | 0.74% |
| N 2009-07-31 | 5.30 | 5.45 | 5.25 | 5.42 | 45864 | 245124 | 0.14 | 2.65% |
| N 2009-07-30 | 5.38 | 5.47 | 5.21 | 5.28 | 68555 | 360915 | -0.20 | -3.65% |
| 2009-07-29 | 5.71 | 5.75 | 5.48 | 5.48 | 59435 | 333390 | -0.29 | -5.03% |
| N 2009-07-28 | 5.73 | 5.84 | 5.60 | 5.77 | 73832 | 422002 | 0.07 | 1.23% |
| 2009-07-27 | 5.62 | 5.71 | 5.59 | 5.70 | 49764 | 281236 | 0.07 | 1.24% |
| N 2009-07-24 | 5.70 | 5.79 | 5.59 | 5.63 | 62264 | 353042 | -0.11 | -1.92% |
| 2009-07-23 | 5.88 | 5.88 | 5.59 | 5.74 | 71326 | 407138 | -0.14 | -2.38% |
| 2009-07-22 | 5.79 | 5.98 | 5.78 | 5.88 | 80680 | 473104 | 0.10 | 1.73% |
| 2009-07-21 | 5.80 | 5.95 | 5.75 | 5.78 | 91609 | 535002 | 0.02 | 0.35% |
| 2009-07-20 | 5.71 | 5.82 | 5.66 | 5.76 | 67520 | 388716 | 0.05 | 0.88% |
| 2009-07-17 | 5.64 | 5.73 | 5.60 | 5.71 | 45171 | 255753 | 0.05 | 0.88% |
| 2009-07-16 | 5.74 | 5.75 | 5.61 | 5.66 | 72733 | 411914 | -0.11 | -1.91% |
| 2009-07-15 | 5.78 | 5.86 | 5.64 | 5.77 | 80974 | 464277 | 0.00 | 0.00% |
| 2009-07-14 | 5.71 | 5.91 | 5.65 | 5.77 | 107894 | 625701 | 0.06 | 1.05% |
| 2009-07-13 | 5.61 | 5.81 | 5.55 | 5.71 | 105139 | 599325 | 0.09 | 1.60% |
| N 2009-07-10 | 5.67 | 5.70 | 5.53 | 5.62 | 125627 | 704171 | -0.15 | -2.60% |
| N 2009-07-09 | 5.68 | 5.85 | 5.64 | 5.77 | 179192 | 1020321 | -0.17 | -2.86% |
| 2009-07-08 | 6.13 | 6.13 | 5.85 | 5.94 | 124609 | 744872 | 0.08 | 1.36% |
| 2009-07-07 | 5.57 | 5.86 | 5.55 | 5.86 | 45580 | 264014 | 0.28 | 5.02% |
| 2009-07-06 | 5.52 | 5.69 | 5.47 | 5.58 | 54984 | 307052 | -0.02 | -0.36% |
| 2009-07-03 | 5.57 | 5.72 | 5.47 | 5.60 | 60312 | 338357 | 0.02 | 0.36% |
| 2009-07-02 | 5.59 | 5.65 | 5.50 | 5.58 | 45433 | 253107 | 0.04 | 0.72% |
| 2009-07-01 | 5.46 | 5.68 | 5.37 | 5.54 | 53477 | 298276 | 0.03 | 0.54% |
| 2009-06-30 | 5.74 | 5.74 | 5.41 | 5.51 | 75083 | 413732 | -0.18 | -3.16% |
| N 2009-06-26 | 5.70 | 5.74 | 5.52 | 5.69 | 71420 | 403352 | 0.06 | 1.07% |
| N 2009-06-25 | 5.58 | 5.70 | 5.40 | 5.63 | 108038 | 599509 | 0.05 | 0.90% |
| 2009-06-23 | 5.28 | 5.58 | 5.23 | 5.58 | 133293 | 739022 | 0.28 | 5.28% |
| N 2009-06-22 | 5.21 | 5.33 | 5.15 | 5.30 | 71131 | 374326 | 0.06 | 1.15% |
| 2009-06-19 | 5.43 | 5.47 | 5.23 | 5.24 | 89047 | 473640 | -0.22 | -4.03% |
| N 2009-06-18 | 5.44 | 5.62 | 5.31 | 5.46 | 78809 | 432186 | -0.03 | -0.55% |
| 2009-06-17 | 5.57 | 5.62 | 5.40 | 5.49 | 100739 | 552063 | -0.14 | -2.49% |
| N 2009-06-16 | 5.46 | 5.67 | 5.37 | 5.63 | 116079 | 643176 | 0.08 | 1.44% |
| 2009-06-15 | 5.50 | 5.72 | 5.22 | 5.55 | 181961 | 985491 | 0.06 | 1.09% |
| N 2009-06-12 | 5.33 | 5.49 | 5.28 | 5.49 | 181294 | 987815 | 0.26 | 4.97% |
| N 2009-06-11 | 4.97 | 5.23 | 4.91 | 5.23 | 110612 | 575647 | 0.25 | 5.02% |
| N 2009-06-10 | 5.01 | 5.08 | 4.81 | 4.98 | 98625 | 490453 | 0.11 | 2.26% |
| N 2009-06-09 | 5.07 | 5.07 | 4.82 | 4.87 | 152682 | 754717 | 0.04 | 0.83% |
| 2009-06-08 | 4.65 | 4.83 | 4.65 | 4.83 | 61561 | 295873 | 0.23 | 5.00% |
| 2009-06-05 | 4.59 | 4.67 | 4.56 | 4.60 | 51207 | 236494 | 0.02 | 0.44% |
| 2009-06-04 | 4.64 | 4.67 | 4.50 | 4.58 | 36267 | 165942 | -0.02 | -0.43% |
| N 2009-06-03 | 4.55 | 4.61 | 4.51 | 4.60 | 52171 | 238474 | 0.05 | 1.10% |
| N 2009-06-02 | 4.50 | 4.60 | 4.48 | 4.55 | 47337 | 214121 | 0.06 | 1.34% |
| 2009-06-01 | 4.51 | 4.54 | 4.46 | 4.49 | 35190 | 158329 | 0.01 | 0.22% |
| 2009-05-27 | 4.42 | 4.54 | 4.42 | 4.48 | 36010 | 161466 | 0.07 | 1.59% |
