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 | 6.39 | 6.42 | 6.01 | 6.02 | 81230 | 501094 | -0.31 | -4.90% |
| 2009-11-25 | 6.27 | 6.35 | 6.05 | 6.33 | 87130 | 540166 | -0.04 | -0.63% |
| 2009-11-24 | 6.55 | 6.79 | 6.37 | 6.37 | 106729 | 701359 | -0.33 | -4.92% |
| 2009-11-23 | 6.57 | 6.75 | 6.43 | 6.70 | 71578 | 475937 | 0.20 | 3.08% |
| 2009-11-20 | 6.46 | 6.58 | 6.36 | 6.50 | 61419 | 398733 | 0.08 | 1.25% |
| 2009-11-19 | 6.38 | 6.49 | 6.30 | 6.42 | 64925 | 414688 | 0.08 | 1.26% |
| 2009-11-18 | 6.48 | 6.49 | 6.30 | 6.34 | 62099 | 396043 | -0.08 | -1.25% |
| 2009-11-17 | 6.39 | 6.70 | 6.36 | 6.42 | 78707 | 511735 | 0.03 | 0.47% |
| 2009-11-16 | 6.50 | 6.57 | 6.30 | 6.39 | 105868 | 680852 | 0.00 | 0.00% |
| 2009-11-13 | 6.01 | 6.39 | 6.00 | 6.39 | 127093 | 803434 | 0.30 | 4.93% |
| 2009-11-12 | 6.00 | 6.17 | 6.00 | 6.09 | 69551 | 425841 | 0.09 | 1.50% |
| 2009-11-11 | 5.99 | 6.09 | 5.90 | 6.00 | 45184 | 271381 | 0.03 | 0.50% |
| 2009-11-10 | 5.92 | 6.12 | 5.81 | 5.97 | 70801 | 422331 | 0.07 | 1.19% |
| 2009-11-09 | 6.01 | 6.09 | 5.88 | 5.90 | 62589 | 371974 | -0.10 | -1.67% |
| 2009-11-06 | 6.10 | 6.18 | 5.94 | 6.00 | 121701 | 738224 | -0.14 | -2.28% |
| 2009-11-05 | 6.00 | 6.15 | 5.83 | 6.14 | 128880 | 768639 | 0.16 | 2.68% |
| 2009-11-04 | 5.73 | 5.99 | 5.55 | 5.98 | 141909 | 834639 | 0.25 | 4.36% |
| 2009-11-03 | 5.54 | 5.73 | 5.48 | 5.73 | 100528 | 566186 | 0.27 | 4.95% |
| 2009-11-02 | 5.20 | 5.46 | 5.12 | 5.46 | 79390 | 426712 | 0.26 | 5.00% |
| 2009-10-30 | 5.05 | 5.20 | 4.95 | 5.20 | 34693 | 176986 | 0.25 | 5.05% |
| 2009-10-29 | 5.07 | 5.10 | 4.93 | 4.95 | 21298 | 106934 | -0.18 | -3.51% |
| 2009-10-28 | 5.10 | 5.17 | 5.03 | 5.13 | 27543 | 140301 | -0.01 | -0.20% |
| 2009-10-27 | 5.22 | 5.32 | 5.12 | 5.14 | 34907 | 181492 | -0.11 | -2.10% |
| 2009-10-26 | 5.31 | 5.31 | 5.18 | 5.25 | 26200 | 136819 | -0.03 | -0.57% |
| 2009-10-23 | 5.19 | 5.37 | 5.19 | 5.28 | 39630 | 208723 | 0.06 | 1.15% |
| 2009-10-22 | 5.26 | 5.27 | 5.12 | 5.22 | 37071 | 191969 | -0.05 | -0.95% |
| 2009-10-21 | 5.30 | 5.41 | 5.20 | 5.27 | 47459 | 250470 | -0.07 | -1.31% |
| 2009-10-20 | 5.25 | 5.44 | 5.18 | 5.34 | 49333 | 261742 | 0.15 | 2.89% |
| 2009-10-19 | 5.05 | 5.21 | 5.00 | 5.19 | 28201 | 145168 | 0.11 | 2.17% |
| 2009-10-16 | 5.11 | 5.14 | 4.98 | 5.08 | 20392 | 103001 | -0.04 | -0.78% |
| 2009-10-15 | 5.13 | 5.17 | 5.07 | 5.12 | 20623 | 105329 | 0.00 | 0.00% |
| 2009-10-14 | 5.05 | 5.18 | 5.05 | 5.12 | 21702 | 111190 | 0.10 | 1.99% |
| 2009-10-13 | 4.96 | 5.04 | 4.91 | 5.02 | 19118 | 95346 | 0.08 | 1.62% |
| 2009-10-12 | 5.01 | 5.03 | 4.93 | 4.94 | 17589 | 87560 | -0.02 | -0.40% |
| 2009-10-09 | 4.79 | 4.97 | 4.78 | 4.96 | 24791 | 121782 | 0.23 | 4.86% |
| 2009-09-30 | 4.65 | 4.80 | 4.63 | 4.73 | 20352 | 95652 | 0.13 | 2.83% |
| 2009-09-29 | 4.85 | 4.85 | 4.55 | 4.60 | 38011 | 176206 | -0.19 | -3.97% |
| 2009-09-28 | 5.10 | 5.13 | 4.79 | 4.79 | 28395 | 139900 | -0.23 | -4.58% |
| 2009-09-25 | 5.14 | 5.15 | 5.00 | 5.02 | 22673 | 115163 | -0.07 | -1.38% |
| 2009-09-24 | 5.08 | 5.19 | 4.97 | 5.09 | 23601 | 120180 | 0.00 | 0.00% |
| 2009-09-23 | 5.28 | 5.36 | 5.04 | 5.09 | 28839 | 149416 | -0.21 | -3.96% |
| 2009-09-22 | 5.52 | 5.55 | 5.30 | 5.30 | 22279 | 120744 | -0.21 | -3.81% |
| 2009-09-21 | 5.50 | 5.57 | 5.28 | 5.51 | 30933 | 167831 | -0.02 | -0.36% |
| 2009-09-18 | 5.65 | 5.78 | 5.48 | 5.53 | 44602 | 251204 | -0.10 | -1.78% |
| 2009-09-17 | 5.51 | 5.68 | 5.50 | 5.63 | 40605 | 227193 | 0.11 | 1.99% |
| 2009-09-16 | 5.63 | 5.65 | 5.45 | 5.52 | 37566 | 207646 | -0.10 | -1.78% |
| 2009-09-15 | 5.33 | 5.70 | 5.33 | 5.62 | 73384 | 410376 | 0.19 | 3.50% |
| 2009-09-14 | 5.30 | 5.45 | 5.30 | 5.43 | 40362 | 217726 | 0.11 | 2.07% |
| 2009-09-11 | 5.22 | 5.34 | 5.21 | 5.32 | 33902 | 179755 | 0.05 | 0.95% |
| 2009-09-10 | 5.30 | 5.45 | 5.23 | 5.27 | 38076 | 203488 | 0.01 | 0.19% |
| 2009-09-09 | 5.25 | 5.28 | 5.14 | 5.26 | 38840 | 202594 | 0.00 | 0.00% |
| 2009-09-08 | 5.20 | 5.27 | 5.10 | 5.26 | 31177 | 161781 | 0.03 | 0.57% |
| 2009-09-07 | 5.15 | 5.35 | 5.15 | 5.23 | 48304 | 254534 | 0.12 | 2.35% |
| 2009-09-04 | 5.10 | 5.20 | 5.05 | 5.11 | 37351 | 191437 | 0.00 | 0.00% |
| 2009-09-03 | 4.97 | 5.15 | 4.88 | 5.11 | 34252 | 173125 | 0.12 | 2.40% |
| 2009-09-02 | 4.85 | 5.10 | 4.82 | 4.99 | 35941 | 177753 | 0.13 | 2.67% |
| 2009-09-01 | 4.88 | 5.02 | 4.85 | 4.86 | 53677 | 262543 | -0.25 | -4.89% |
| 2009-08-31 | 5.35 | 5.35 | 5.11 | 5.11 | 25568 | 131363 | -0.27 | -5.02% |
| 2009-08-28 | 5.54 | 5.57 | 5.31 | 5.38 | 47130 | 255171 | -0.07 | -1.28% |
| 2009-08-27 | 5.19 | 5.45 | 5.10 | 5.45 | 84944 | 459028 | 0.26 | 5.01% |
| 2009-08-26 | 5.03 | 5.22 | 5.00 | 5.19 | 38760 | 200262 | 0.16 | 3.18% |
| 2009-08-25 | 5.12 | 5.23 | 4.93 | 5.03 | 54633 | 276752 | -0.15 | -2.90% |
| 2009-08-24 | 5.18 | 5.23 | 5.05 | 5.18 | 45436 | 234193 | 0.02 | 0.39% |
| 2009-08-21 | 5.16 | 5.24 | 5.03 | 5.16 | 52572 | 270103 | 0.03 | 0.58% |
| 2009-08-20 | 4.96 | 5.21 | 4.81 | 5.13 | 71604 | 359487 | 0.12 | 2.40% |
| 2009-08-19 | 4.82 | 5.08 | 4.72 | 5.01 | 122073 | 610373 | 0.17 | 3.51% |
| 2009-08-18 | 4.72 | 4.87 | 4.70 | 4.84 | 66382 | 315493 | -0.11 | -2.22% |
| 2009-08-17 | 5.01 | 5.15 | 4.95 | 4.95 | 47137 | 234299 | -0.26 | -4.99% |
| 2009-08-14 | 5.39 | 5.55 | 5.20 | 5.21 | 54199 | 290475 | -0.26 | -4.75% |
| 2009-08-13 | 5.69 | 5.73 | 5.47 | 5.47 | 71355 | 393373 | -0.29 | -5.04% |
| 2009-08-12 | 6.01 | 6.01 | 5.76 | 5.76 | 49997 | 292050 | -0.30 | -4.95% |
| 2009-08-11 | 6.00 | 6.07 | 5.91 | 6.06 | 42868 | 256373 | 0.03 | 0.50% |
| 2009-08-10 | 6.04 | 6.14 | 5.88 | 6.03 | 45017 | 269865 | 0.02 | 0.33% |
| 2009-08-07 | 6.16 | 6.16 | 5.97 | 6.01 | 63067 | 382263 | -0.09 | -1.48% |
| 2009-08-06 | 6.32 | 6.32 | 6.01 | 6.10 | 64571 | 396042 | -0.20 | -3.17% |
| 2009-08-05 | 6.46 | 6.56 | 6.19 | 6.30 | 78338 | 496937 | -0.15 | -2.33% |
| N 2009-08-04 | 6.25 | 6.56 | 6.25 | 6.45 | 89884 | 578178 | 0.15 | 2.38% |
| 2009-08-03 | 6.35 | 6.37 | 6.18 | 6.30 | 77279 | 483723 | 0.00 | 0.00% |
| 2009-07-31 | 6.15 | 6.34 | 6.10 | 6.30 | 80099 | 499079 | 0.18 | 2.94% |
| 2009-07-30 | 6.33 | 6.42 | 6.02 | 6.12 | 105443 | 648916 | -0.22 | -3.47% |
| 2009-07-29 | 6.70 | 6.70 | 6.34 | 6.34 | 115262 | 745814 | -0.32 | -4.80% |
| 2009-07-28 | 6.40 | 6.73 | 6.33 | 6.66 | 150409 | 992914 | 0.24 | 3.74% |
| 2009-07-27 | 6.28 | 6.43 | 6.23 | 6.42 | 108096 | 689115 | 0.13 | 2.07% |
| 2009-07-24 | 6.44 | 6.47 | 6.16 | 6.29 | 200592 | 1263304 | -0.20 | -3.08% |
| 2009-07-23 | 6.42 | 6.73 | 6.42 | 6.49 | 350014 | 2264218 | -0.27 | -3.99% |
| 2009-07-22 | 6.76 | 6.76 | 6.76 | 6.76 | 26907 | 181891 | -0.36 | -5.06% |
| N 2009-07-21 | 7.12 | 7.12 | 7.12 | 7.12 | 50924 | 362578 | -0.37 | -4.94% |
| N 2009-07-20 | 7.20 | 7.51 | 7.16 | 7.49 | 100317 | 745065 | 0.34 | 4.75% |
| 2009-07-17 | 6.91 | 7.26 | 6.91 | 7.15 | 83123 | 592504 | 0.20 | 2.88% |
| 2009-07-16 | 6.97 | 7.18 | 6.90 | 6.95 | 144012 | 1013501 | 0.07 | 1.02% |
| N 2009-07-15 | 6.58 | 6.88 | 6.58 | 6.88 | 170240 | 1157632 | 0.33 | 5.04% |
| 2009-07-14 | 6.26 | 6.55 | 6.21 | 6.55 | 108443 | 698032 | 0.31 | 4.97% |
| 2009-07-13 | 6.30 | 6.46 | 6.20 | 6.24 | 108572 | 683150 | -0.07 | -1.11% |
| 2009-07-10 | 6.16 | 6.37 | 6.07 | 6.31 | 173046 | 1082193 | 0.24 | 3.95% |
| 2009-07-09 | 5.78 | 6.07 | 5.72 | 6.07 | 104075 | 629065 | 0.29 | 5.02% |
| 2009-07-08 | 5.73 | 5.87 | 5.49 | 5.78 | 103471 | 588641 | 0.05 | 0.87% |
| 2009-07-07 | 5.50 | 5.74 | 5.45 | 5.73 | 161700 | 916829 | 0.26 | 4.75% |
| 2009-07-06 | 5.58 | 5.78 | 5.44 | 5.47 | 118261 | 659775 | -0.09 | -1.62% |
| 2009-07-03 | 5.40 | 5.60 | 5.37 | 5.56 | 108836 | 599715 | 0.16 | 2.96% |
| 2009-07-02 | 5.35 | 5.50 | 5.32 | 5.40 | 83206 | 450042 | 0.07 | 1.31% |
| 2009-07-01 | 5.24 | 5.37 | 5.18 | 5.33 | 89830 | 478095 | 0.09 | 1.72% |
| 2009-06-30 | 5.18 | 5.28 | 5.16 | 5.24 | 55849 | 291618 | 0.01 | 0.19% |
| 2009-06-29 | 5.12 | 5.26 | 5.08 | 5.23 | 48527 | 252658 | 0.09 | 1.75% |
| 2009-06-26 | 5.16 | 5.25 | 5.06 | 5.14 | 41131 | 211157 | -0.04 | -0.77% |
| 2009-06-25 | 5.26 | 5.29 | 5.12 | 5.18 | 37826 | 196071 | -0.05 | -0.96% |
| 2009-06-24 | 5.30 | 5.32 | 5.13 | 5.23 | 53502 | 279622 | -0.09 | -1.69% |
| 2009-06-23 | 5.13 | 5.40 | 5.07 | 5.32 | 93953 | 496995 | 0.15 | 2.90% |
| 2009-06-22 | 5.14 | 5.19 | 5.01 | 5.17 | 66911 | 340315 | 0.03 | 0.58% |
| 2009-06-19 | 5.28 | 5.32 | 5.10 | 5.14 | 81980 | 425370 | -0.18 | -3.38% |
| 2009-06-18 | 5.29 | 5.38 | 5.25 | 5.32 | 35374 | 187549 | 0.01 | 0.19% |
| 2009-06-17 | 5.37 | 5.37 | 5.18 | 5.31 | 41285 | 218167 | -0.07 | -1.30% |
| 2009-06-16 | 5.35 | 5.46 | 5.26 | 5.38 | 32976 | 177945 | 0.04 | 0.75% |
| 2009-06-15 | 5.30 | 5.39 | 5.24 | 5.34 | 42861 | 226682 | 0.00 | 0.00% |
| 2009-06-12 | 5.53 | 5.58 | 5.32 | 5.34 | 45042 | 245247 | -0.20 | -3.61% |
| 2009-06-11 | 5.56 | 5.63 | 5.46 | 5.54 | 45547 | 252961 | 0.00 | 0.00% |
| 2009-06-10 | 5.44 | 5.61 | 5.38 | 5.54 | 57988 | 320555 | 0.11 | 2.03% |
| 2009-06-09 | 5.41 | 5.49 | 5.18 | 5.43 | 60943 | 325647 | 0.02 | 0.37% |
| 2009-06-08 | 5.49 | 5.54 | 5.32 | 5.41 | 45311 | 246182 | -0.04 | -0.73% |
| 2009-06-05 | 5.68 | 5.68 | 5.42 | 5.45 | 72990 | 401475 | 0.07 | 1.30% |
| 2009-06-04 | 5.53 | 5.53 | 5.32 | 5.38 | 77281 | 417714 | -0.15 | -2.71% |
| 2009-06-03 | 5.51 | 5.70 | 5.45 | 5.53 | 54197 | 302708 | 0.01 | 0.18% |
| 2009-06-02 | 5.61 | 5.64 | 5.40 | 5.52 | 56644 | 311909 | -0.09 | -1.60% |
| 2009-06-01 | 5.47 | 5.64 | 5.35 | 5.61 | 92200 | 507633 | 0.20 | 3.70% |
| 2009-05-27 | 5.12 | 5.41 | 5.08 | 5.41 | 98682 | 521418 | 0.25 | 4.84% |
