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 | 6.36 | 6.38 | 6.14 | 6.14 | 61785 | 383724 | -0.32 | -4.95% |
| 2009-11-26 | 6.75 | 6.87 | 6.46 | 6.46 | 50860 | 334577 | -0.34 | -5.00% |
| 2009-11-25 | 6.60 | 6.80 | 6.38 | 6.80 | 58718 | 387818 | 0.15 | 2.26% |
| 2009-11-24 | 7.00 | 7.18 | 6.65 | 6.65 | 98930 | 683238 | -0.35 | -5.00% |
| 2009-11-23 | 7.02 | 7.05 | 6.90 | 7.00 | 76611 | 534236 | -0.03 | -0.43% |
| 2009-11-20 | 6.89 | 7.06 | 6.81 | 7.03 | 152188 | 1067683 | 0.31 | 4.61% |
| 2009-11-19 | 6.40 | 6.72 | 6.37 | 6.72 | 83388 | 552064 | 0.32 | 5.00% |
| 2009-11-18 | 6.35 | 6.50 | 6.34 | 6.40 | 35534 | 227570 | 0.02 | 0.31% |
| 2009-11-17 | 6.39 | 6.45 | 6.26 | 6.38 | 40671 | 258114 | 0.01 | 0.16% |
| 2009-11-16 | 6.41 | 6.57 | 6.34 | 6.37 | 69881 | 448387 | 0.00 | 0.00% |
| 2009-11-13 | 6.12 | 6.38 | 6.12 | 6.37 | 61399 | 385749 | 0.17 | 2.74% |
| 2009-11-12 | 6.20 | 6.35 | 6.17 | 6.20 | 47338 | 296714 | 0.00 | 0.00% |
| 2009-11-11 | 6.12 | 6.23 | 6.05 | 6.20 | 35708 | 219593 | 0.08 | 1.31% |
| 2009-11-10 | 6.25 | 6.29 | 6.10 | 6.12 | 40168 | 249061 | -0.13 | -2.08% |
| 2009-11-09 | 6.09 | 6.29 | 6.01 | 6.25 | 69574 | 431706 | 0.14 | 2.29% |
| 2009-11-06 | 6.18 | 6.28 | 6.10 | 6.11 | 43773 | 269419 | -0.07 | -1.13% |
| 2009-11-05 | 6.25 | 6.33 | 6.08 | 6.18 | 72882 | 452129 | 0.04 | 0.65% |
| 2009-11-04 | 6.02 | 6.20 | 6.01 | 6.14 | 49138 | 300283 | 0.07 | 1.15% |
| 2009-11-03 | 5.92 | 6.10 | 5.88 | 6.07 | 56996 | 340529 | 0.15 | 2.53% |
| 2009-11-02 | 5.70 | 6.00 | 5.62 | 5.92 | 54070 | 318760 | 0.19 | 3.32% |
| 2009-10-30 | 5.62 | 5.75 | 5.62 | 5.73 | 26662 | 152089 | 0.11 | 1.96% |
| 2009-10-29 | 5.70 | 5.74 | 5.61 | 5.62 | 23931 | 135542 | -0.13 | -2.26% |
| 2009-10-28 | 5.63 | 5.78 | 5.60 | 5.75 | 24993 | 142668 | 0.10 | 1.77% |
| 2009-10-27 | 5.74 | 5.78 | 5.64 | 5.65 | 25783 | 146890 | -0.09 | -1.57% |
| 2009-10-26 | 5.86 | 5.89 | 5.69 | 5.74 | 37428 | 215765 | -0.11 | -1.88% |
| 2009-10-23 | 5.81 | 5.94 | 5.77 | 5.85 | 49552 | 289496 | 0.01 | 0.17% |
| 2009-10-22 | 5.88 | 5.97 | 5.78 | 5.84 | 41348 | 241608 | -0.06 | -1.02% |
| 2009-10-21 | 5.92 | 6.10 | 5.88 | 5.90 | 71733 | 428551 | -0.06 | -1.01% |
| 2009-10-20 | 5.88 | 6.13 | 5.84 | 5.96 | 94551 | 570683 | 0.12 | 2.06% |
| 2009-10-19 | 5.74 | 5.90 | 5.65 | 5.84 | 48165 | 279794 | 0.05 | 0.86% |
| 2009-10-16 | 5.79 | 5.86 | 5.65 | 5.79 | 48227 | 277100 | -0.01 | -0.17% |
| 2009-10-15 | 5.76 | 5.93 | 5.73 | 5.80 | 72559 | 424877 | 0.15 | 2.65% |
| 2009-10-14 | 5.90 | 5.90 | 5.64 | 5.65 | 73304 | 422240 | -0.17 | -2.92% |
| 2009-10-13 | 5.66 | 5.88 | 5.53 | 5.82 | 76142 | 439205 | 0.11 | 1.93% |
| 2009-10-12 | 5.50 | 5.72 | 5.36 | 5.71 | 90236 | 502009 | 0.26 | 4.77% |
| 2009-10-09 | 5.21 | 5.45 | 5.19 | 5.45 | 49495 | 267982 | 0.26 | 5.01% |
| 2009-09-30 | 5.10 | 5.30 | 5.10 | 5.19 | 33653 | 175188 | 0.05 | 0.97% |
| 2009-09-29 | 5.33 | 5.36 | 5.06 | 5.14 | 88081 | 449923 | -0.19 | -3.56% |
| 2009-09-28 | 5.74 | 5.74 | 5.31 | 5.33 | 88578 | 487614 | -0.17 | -3.09% |
| 2009-09-25 | 5.30 | 5.50 | 5.12 | 5.50 | 90715 | 492402 | 0.26 | 4.96% |
| 2009-09-24 | 5.01 | 5.24 | 5.00 | 5.24 | 96957 | 503942 | 0.25 | 5.01% |
| 2009-09-23 | 5.10 | 5.18 | 4.96 | 4.99 | 27021 | 136713 | -0.16 | -3.11% |
| 2009-09-22 | 5.21 | 5.32 | 5.12 | 5.15 | 36374 | 190004 | -0.06 | -1.15% |
| 2009-09-21 | 5.11 | 5.23 | 5.03 | 5.21 | 28949 | 148972 | 0.00 | 0.00% |
| 2009-09-18 | 5.38 | 5.53 | 5.12 | 5.21 | 69649 | 374034 | -0.16 | -2.98% |
| 2009-09-17 | 5.26 | 5.43 | 5.25 | 5.37 | 54700 | 293453 | 0.09 | 1.71% |
| 2009-09-16 | 5.26 | 5.31 | 5.13 | 5.28 | 41909 | 218919 | 0.00 | 0.00% |
| 2009-09-15 | 5.22 | 5.35 | 5.11 | 5.28 | 43876 | 230409 | 0.02 | 0.38% |
| 2009-09-14 | 5.14 | 5.37 | 5.10 | 5.26 | 60272 | 315455 | 0.14 | 2.73% |
| 2009-09-11 | 5.05 | 5.13 | 5.05 | 5.12 | 37959 | 193664 | 0.07 | 1.39% |
| 2009-09-10 | 5.01 | 5.15 | 4.99 | 5.05 | 27613 | 139729 | 0.01 | 0.20% |
| 2009-09-09 | 5.11 | 5.15 | 4.99 | 5.04 | 32619 | 165013 | -0.08 | -1.56% |
| 2009-09-08 | 5.06 | 5.17 | 5.01 | 5.12 | 34545 | 176136 | 0.04 | 0.79% |
| 2009-09-07 | 5.01 | 5.16 | 4.99 | 5.08 | 48372 | 246481 | 0.10 | 2.01% |
| 2009-09-04 | 4.91 | 5.03 | 4.85 | 4.98 | 35876 | 177812 | 0.02 | 0.40% |
| 2009-09-03 | 4.77 | 5.02 | 4.73 | 4.96 | 37868 | 186755 | 0.18 | 3.77% |
| 2009-09-02 | 4.87 | 4.87 | 4.68 | 4.78 | 19788 | 93698 | -0.07 | -1.44% |
| 2009-09-01 | 4.92 | 5.05 | 4.85 | 4.85 | 40722 | 198719 | -0.26 | -5.09% |
| 2009-08-31 | 5.25 | 5.36 | 5.11 | 5.11 | 43906 | 226874 | -0.27 | -5.02% |
| N 2009-08-28 | 5.18 | 5.41 | 5.10 | 5.38 | 71810 | 378452 | 0.23 | 4.47% |
| 2009-08-27 | 5.01 | 5.28 | 5.01 | 5.15 | 50331 | 260665 | 0.07 | 1.38% |
| 2009-08-26 | 4.85 | 5.11 | 4.80 | 5.08 | 39611 | 199534 | 0.12 | 2.42% |
| N 2009-08-25 | 5.08 | 5.08 | 4.86 | 4.96 | 47705 | 236010 | -0.16 | -3.12% |
| 2009-08-24 | 5.12 | 5.15 | 4.94 | 5.12 | 49809 | 251961 | 0.00 | 0.00% |
| 2009-08-21 | 5.08 | 5.15 | 4.96 | 5.12 | 52029 | 264131 | 0.04 | 0.79% |
| 2009-08-20 | 5.07 | 5.13 | 4.82 | 5.08 | 71358 | 354594 | 0.01 | 0.20% |
| 2009-08-19 | 4.92 | 5.07 | 4.92 | 5.07 | 91533 | 463002 | 0.24 | 4.97% |
| 2009-08-18 | 4.81 | 4.89 | 4.74 | 4.83 | 45825 | 219551 | -0.16 | -3.21% |
| 2009-08-17 | 5.12 | 5.17 | 4.99 | 4.99 | 30981 | 156579 | -0.26 | -4.95% |
| 2009-08-14 | 5.53 | 5.54 | 5.25 | 5.25 | 47090 | 250577 | -0.28 | -5.06% |
| 2009-08-13 | 5.62 | 5.65 | 5.37 | 5.53 | 39344 | 215655 | -0.11 | -1.95% |
| 2009-08-12 | 5.94 | 5.99 | 5.64 | 5.64 | 39606 | 226178 | -0.30 | -5.05% |
| 2009-08-11 | 5.93 | 6.03 | 5.84 | 5.94 | 40333 | 240120 | 0.06 | 1.02% |
| 2009-08-10 | 5.84 | 5.92 | 5.72 | 5.88 | 52684 | 306076 | 0.07 | 1.21% |
| N 2009-08-07 | 6.15 | 6.21 | 5.80 | 5.81 | 84851 | 506076 | -0.31 | -5.07% |
| N 2009-08-06 | 6.30 | 6.42 | 6.09 | 6.12 | 68227 | 423638 | -0.20 | -3.17% |
| 2009-08-05 | 6.29 | 6.52 | 6.25 | 6.32 | 70556 | 449587 | -0.01 | -0.16% |
| 2009-08-04 | 6.52 | 6.52 | 6.15 | 6.33 | 88764 | 561481 | -0.10 | -1.55% |
| 2009-08-03 | 6.67 | 6.75 | 6.37 | 6.43 | 115980 | 750150 | -0.18 | -2.72% |
| 2009-07-31 | 6.88 | 6.89 | 6.27 | 6.61 | 270840 | 1777201 | 0.05 | 0.76% |
| 2009-07-30 | 6.51 | 6.56 | 6.26 | 6.56 | 54606 | 356139 | 0.31 | 4.96% |
| 2009-07-29 | 6.25 | 6.25 | 6.25 | 6.25 | 28932 | 180825 | 0.30 | 5.04% |
| 2009-07-28 | 5.95 | 5.95 | 5.95 | 5.95 | 1221 | 7265 | 0.28 | 4.94% |
| N 2009-07-27 | 5.67 | 5.67 | 5.67 | 5.67 | 2088 | 11841 | 0.27 | 5.00% |
| 2009-06-25 | 5.27 | 5.50 | 5.21 | 5.40 | 86513 | 465772 | 0.12 | 2.27% |
| 2009-06-24 | 5.28 | 5.29 | 5.21 | 5.28 | 38998 | 204473 | 0.00 | 0.00% |
| 2009-06-23 | 5.32 | 5.35 | 5.24 | 5.28 | 56450 | 297939 | -0.11 | -2.04% |
| 2009-06-22 | 5.60 | 5.61 | 5.33 | 5.39 | 172189 | 942829 | -0.09 | -1.64% |
| 2009-06-19 | 5.23 | 5.48 | 5.17 | 5.48 | 137594 | 742858 | 0.26 | 4.98% |
| 2009-06-18 | 5.30 | 5.39 | 5.15 | 5.22 | 87037 | 458378 | -0.10 | -1.88% |
| 2009-06-17 | 5.26 | 5.42 | 5.22 | 5.32 | 127122 | 679850 | 0.07 | 1.33% |
| 2009-06-16 | 5.19 | 5.36 | 5.18 | 5.25 | 73367 | 385232 | 0.08 | 1.55% |
| 2009-06-12 | 5.20 | 5.26 | 5.12 | 5.17 | 76567 | 398145 | -0.03 | -0.58% |
| 2009-06-11 | 5.16 | 5.29 | 5.10 | 5.20 | 70343 | 366570 | 0.05 | 0.97% |
| 2009-06-10 | 5.12 | 5.18 | 5.08 | 5.15 | 44678 | 229801 | 0.02 | 0.39% |
| 2009-06-09 | 5.02 | 5.19 | 4.98 | 5.13 | 42370 | 216463 | 0.11 | 2.19% |
| 2009-06-08 | 5.08 | 5.10 | 5.00 | 5.02 | 47769 | 240840 | -0.06 | -1.18% |
| 2009-06-05 | 5.26 | 5.30 | 5.07 | 5.08 | 83223 | 427580 | -0.19 | -3.60% |
| 2009-06-04 | 5.33 | 5.37 | 5.12 | 5.27 | 74729 | 392493 | -0.07 | -1.31% |
| 2009-06-03 | 5.04 | 5.35 | 5.03 | 5.34 | 96843 | 504629 | 0.24 | 4.71% |
| 2009-06-02 | 4.99 | 5.15 | 4.90 | 5.10 | 53850 | 270132 | 0.14 | 2.82% |
| 2009-06-01 | 4.94 | 5.00 | 4.88 | 4.96 | 35778 | 176905 | 0.03 | 0.61% |
