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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 6.01 | 6.33 | 5.95 | 6.28 | 538921 | 3325698 | 0.19 | 3.12% |
| 2009-11-24 | 6.09 | 6.23 | 5.91 | 6.09 | 420654 | 2566569 | 0.01 | 0.16% |
| 2009-11-23 | 6.00 | 6.09 | 5.99 | 6.08 | 179907 | 1085415 | 0.04 | 0.66% |
| 2009-11-20 | 6.11 | 6.34 | 6.02 | 6.04 | 417998 | 2569390 | -0.14 | -2.27% |
| 2009-11-19 | 5.99 | 6.20 | 5.86 | 6.18 | 432246 | 2622379 | 0.22 | 3.69% |
| 2009-11-18 | 5.77 | 5.97 | 5.75 | 5.96 | 218376 | 1275344 | 0.17 | 2.94% |
| 2009-11-17 | 5.93 | 5.95 | 5.77 | 5.79 | 240076 | 1403415 | -0.12 | -2.03% |
| 2009-11-16 | 5.98 | 6.18 | 5.88 | 5.91 | 496924 | 2975171 | -0.05 | -0.84% |
| 2009-11-13 | 5.85 | 5.98 | 5.70 | 5.96 | 426534 | 2499304 | 0.07 | 1.19% |
| 2009-11-12 | 5.70 | 5.96 | 5.66 | 5.89 | 482253 | 2804553 | 0.06 | 1.03% |
| 2009-11-11 | 5.37 | 5.90 | 5.31 | 5.83 | 457546 | 2578492 | 0.46 | 8.57% |
| 2009-11-10 | 5.50 | 5.53 | 5.36 | 5.37 | 119002 | 644643 | -0.11 | -2.01% |
| 2009-11-09 | 5.39 | 5.49 | 5.34 | 5.48 | 160679 | 870603 | 0.09 | 1.67% |
| 2009-11-06 | 5.40 | 5.45 | 5.34 | 5.39 | 145166 | 782676 | 0.01 | 0.19% |
| 2009-11-05 | 5.40 | 5.41 | 5.29 | 5.38 | 127770 | 683496 | -0.02 | -0.37% |
| 2009-11-04 | 5.27 | 5.44 | 5.27 | 5.40 | 207639 | 1112950 | 0.13 | 2.47% |
| 2009-11-03 | 5.12 | 5.32 | 5.11 | 5.27 | 141879 | 742673 | 0.13 | 2.53% |
| 2009-11-02 | 4.95 | 5.16 | 4.90 | 5.14 | 99988 | 503575 | 0.11 | 2.19% |
| 2009-10-30 | 5.08 | 5.13 | 5.00 | 5.03 | 66843 | 338152 | 0.03 | 0.60% |
| 2009-10-29 | 5.01 | 5.10 | 4.98 | 5.00 | 73076 | 367285 | -0.14 | -2.72% |
| 2009-10-28 | 5.10 | 5.16 | 4.99 | 5.14 | 74526 | 378884 | 0.05 | 0.98% |
| 2009-10-27 | 5.28 | 5.28 | 5.06 | 5.09 | 81377 | 420958 | -0.22 | -4.14% |
| 2009-10-26 | 5.28 | 5.31 | 5.20 | 5.31 | 105741 | 557031 | 0.06 | 1.14% |
| 2009-10-23 | 5.17 | 5.30 | 5.17 | 5.25 | 102103 | 536292 | 0.08 | 1.55% |
| 2009-10-22 | 5.20 | 5.22 | 5.10 | 5.17 | 80113 | 413766 | -0.05 | -0.96% |
| 2009-10-21 | 5.24 | 5.34 | 5.21 | 5.22 | 163426 | 861646 | 0.04 | 0.77% |
| 2009-10-19 | 5.13 | 5.20 | 5.06 | 5.18 | 89590 | 461631 | 0.07 | 1.37% |
| 2009-10-16 | 5.17 | 5.18 | 5.00 | 5.11 | 75481 | 383815 | -0.07 | -1.35% |
| 2009-10-15 | 5.11 | 5.18 | 5.08 | 5.18 | 80340 | 412291 | 0.08 | 1.57% |
| 2009-10-14 | 5.11 | 5.17 | 5.06 | 5.10 | 86208 | 441897 | 0.00 | 0.00% |
| 2009-10-13 | 5.04 | 5.12 | 4.96 | 5.10 | 57124 | 287858 | 0.07 | 1.39% |
| 2009-10-12 | 5.00 | 5.14 | 4.95 | 5.03 | 73821 | 372220 | 0.03 | 0.60% |
| 2009-10-09 | 4.84 | 5.02 | 4.80 | 5.00 | 73438 | 363492 | 0.22 | 4.60% |
| 2009-09-30 | 4.76 | 4.88 | 4.75 | 4.78 | 57710 | 277546 | 0.04 | 0.84% |
| 2009-09-29 | 4.93 | 4.99 | 4.60 | 4.74 | 88055 | 420552 | -0.19 | -3.85% |
| 2009-09-28 | 5.13 | 5.23 | 4.90 | 4.93 | 81040 | 410287 | -0.23 | -4.46% |
| 2009-09-25 | 5.18 | 5.33 | 5.13 | 5.16 | 118899 | 620430 | 0.06 | 1.18% |
| 2009-09-24 | 5.14 | 5.24 | 5.00 | 5.10 | 126227 | 647690 | -0.11 | -2.11% |
| 2009-09-23 | 5.26 | 5.54 | 5.14 | 5.21 | 162025 | 857636 | -0.09 | -1.70% |
| 2009-09-22 | 5.47 | 5.49 | 5.29 | 5.30 | 190075 | 1022688 | -0.23 | -4.16% |
| 2009-09-21 | 5.48 | 5.60 | 5.30 | 5.53 | 227995 | 1245432 | 0.00 | 0.00% |
| 2009-09-18 | 5.99 | 6.00 | 5.51 | 5.53 | 703506 | 4024519 | -0.59 | -9.64% |
| 2009-09-17 | 5.54 | 6.13 | 5.45 | 6.12 | 839776 | 4977288 | 0.55 | 9.87% |
| 2009-09-16 | 5.41 | 5.75 | 5.34 | 5.57 | 374330 | 2075943 | 0.17 | 3.15% |
| 2009-09-15 | 5.35 | 5.57 | 5.30 | 5.40 | 428529 | 2324030 | -0.15 | -2.70% |
| 2009-09-14 | 5.18 | 5.63 | 5.10 | 5.55 | 596495 | 3253309 | 0.43 | 8.40% |
| 2009-09-11 | 4.88 | 5.30 | 4.85 | 5.12 | 353350 | 1821228 | 0.21 | 4.28% |
| 2009-09-10 | 4.78 | 5.07 | 4.73 | 4.91 | 195225 | 957055 | 0.12 | 2.50% |
| 2009-09-09 | 4.81 | 4.81 | 4.68 | 4.79 | 77945 | 370918 | -0.03 | -0.62% |
| 2009-09-08 | 4.75 | 4.84 | 4.67 | 4.82 | 84387 | 403764 | 0.02 | 0.42% |
| 2009-09-07 | 4.76 | 4.83 | 4.70 | 4.80 | 93948 | 448439 | 0.06 | 1.27% |
| 2009-09-04 | 4.68 | 4.81 | 4.63 | 4.74 | 94314 | 446423 | 0.05 | 1.07% |
| 2009-09-03 | 4.49 | 4.71 | 4.46 | 4.69 | 90923 | 420129 | 0.18 | 3.99% |
| 2009-09-02 | 4.52 | 4.56 | 4.40 | 4.51 | 62343 | 279331 | 0.00 | 0.00% |
| 2009-09-01 | 4.48 | 4.65 | 4.48 | 4.51 | 83250 | 379626 | 0.06 | 1.35% |
| 2009-08-31 | 4.80 | 4.85 | 4.43 | 4.45 | 89004 | 411135 | -0.45 | -9.18% |
| 2009-08-28 | 5.00 | 5.12 | 4.81 | 4.90 | 229822 | 1137256 | -0.28 | -5.41% |
| 2009-08-27 | 4.68 | 5.18 | 4.62 | 5.18 | 291921 | 1452895 | 0.47 | 9.98% |
| 2009-08-26 | 4.47 | 4.85 | 4.43 | 4.71 | 113994 | 531030 | 0.24 | 5.37% |
| 2009-08-25 | 4.60 | 4.60 | 4.32 | 4.47 | 71481 | 317926 | -0.15 | -3.25% |
| 2009-08-24 | 4.61 | 4.64 | 4.51 | 4.62 | 70801 | 324907 | 0.05 | 1.09% |
| N 2009-08-21 | 4.47 | 4.58 | 4.41 | 4.57 | 72299 | 327488 | 0.12 | 2.70% |
| 2009-08-20 | 4.37 | 4.48 | 4.30 | 4.45 | 59644 | 263429 | 0.15 | 3.49% |
| 2009-08-19 | 4.54 | 4.59 | 4.22 | 4.30 | 67686 | 300221 | -0.24 | -5.29% |
| 2009-08-18 | 4.40 | 4.59 | 4.38 | 4.54 | 62760 | 281466 | 0.10 | 2.25% |
| 2009-08-17 | 4.85 | 4.85 | 4.42 | 4.44 | 85909 | 399951 | -0.45 | -9.20% |
| 2009-08-14 | 5.22 | 5.25 | 4.87 | 4.89 | 90501 | 454868 | -0.32 | -6.14% |
| 2009-08-13 | 5.17 | 5.26 | 5.13 | 5.21 | 53911 | 279833 | 0.02 | 0.39% |
| 2009-08-12 | 5.52 | 5.52 | 5.16 | 5.19 | 94143 | 500958 | -0.34 | -6.15% |
| 2009-08-11 | 5.49 | 5.55 | 5.46 | 5.53 | 57606 | 317708 | 0.05 | 0.91% |
| 2009-08-10 | 5.48 | 5.53 | 5.38 | 5.48 | 75231 | 410954 | 0.03 | 0.55% |
| 2009-08-07 | 5.62 | 5.67 | 5.40 | 5.45 | 126254 | 700123 | -0.17 | -3.02% |
| 2009-08-06 | 5.80 | 5.80 | 5.55 | 5.62 | 151413 | 856807 | -0.21 | -3.60% |
| 2009-08-05 | 5.79 | 5.87 | 5.70 | 5.83 | 215117 | 1249528 | 0.05 | 0.86% |
| 2009-08-04 | 5.84 | 5.84 | 5.65 | 5.78 | 155687 | 893531 | -0.06 | -1.03% |
| 2009-08-03 | 5.78 | 5.85 | 5.70 | 5.84 | 203378 | 1174369 | 0.07 | 1.21% |
| 2009-07-31 | 5.72 | 5.78 | 5.63 | 5.77 | 222257 | 1271122 | 0.05 | 0.87% |
| 2009-07-30 | 5.38 | 5.75 | 5.38 | 5.72 | 223973 | 1248615 | 0.35 | 6.52% |
| 2009-07-29 | 5.79 | 5.85 | 5.21 | 5.37 | 192386 | 1081744 | -0.41 | -7.09% |
| 2009-07-28 | 5.66 | 5.79 | 5.64 | 5.78 | 189783 | 1087119 | 0.12 | 2.12% |
| 2009-07-27 | 5.58 | 5.69 | 5.58 | 5.66 | 138058 | 779542 | 0.09 | 1.62% |
| 2009-07-24 | 5.73 | 5.74 | 5.48 | 5.57 | 148436 | 830784 | -0.14 | -2.45% |
| 2009-07-23 | 5.61 | 5.74 | 5.57 | 5.71 | 139137 | 786448 | 0.08 | 1.42% |
| 2009-07-22 | 5.61 | 5.69 | 5.56 | 5.63 | 143898 | 808895 | 0.02 | 0.36% |
| N 2009-07-21 | 5.96 | 5.96 | 5.51 | 5.61 | 289822 | 1659194 | -0.33 | -5.56% |
| N 2009-07-20 | 5.90 | 5.98 | 5.82 | 5.94 | 315148 | 1860838 | -0.07 | -1.17% |
| 2009-07-17 | 5.94 | 6.38 | 5.94 | 6.01 | 754024 | 4576387 | 0.17 | 2.91% |
| 2009-07-16 | 5.61 | 5.88 | 5.50 | 5.84 | 330736 | 1868775 | 0.24 | 4.29% |
| 2009-07-15 | 5.57 | 5.63 | 5.53 | 5.60 | 176062 | 983007 | 0.03 | 0.54% |
| 2009-07-14 | 5.53 | 5.58 | 5.47 | 5.57 | 168294 | 931188 | 0.06 | 1.09% |
| 2009-07-13 | 5.45 | 5.56 | 5.43 | 5.51 | 156404 | 859970 | 0.08 | 1.47% |
| 2009-07-10 | 5.53 | 5.56 | 5.40 | 5.43 | 156239 | 854465 | -0.10 | -1.81% |
| 2009-07-09 | 5.36 | 5.59 | 5.34 | 5.53 | 234141 | 1281436 | 0.18 | 3.36% |
| 2009-07-08 | 5.34 | 5.42 | 5.26 | 5.35 | 115529 | 615057 | -0.02 | -0.37% |
| 2009-07-07 | 5.35 | 5.45 | 5.31 | 5.37 | 165663 | 894739 | 0.03 | 0.56% |
| 2009-07-06 | 5.41 | 5.41 | 5.25 | 5.34 | 159505 | 848719 | -0.09 | -1.66% |
| 2009-07-03 | 5.29 | 5.48 | 5.27 | 5.43 | 225171 | 1209067 | 0.14 | 2.65% |
| 2009-07-02 | 5.23 | 5.32 | 5.22 | 5.29 | 112926 | 596070 | 0.07 | 1.34% |
| 2009-07-01 | 5.20 | 5.26 | 5.18 | 5.22 | 63629 | 331954 | 0.01 | 0.19% |
| 2009-06-30 | 5.35 | 5.36 | 5.20 | 5.21 | 86735 | 457701 | -0.13 | -2.43% |
| 2009-06-29 | 5.21 | 5.37 | 5.15 | 5.34 | 132278 | 695228 | 0.12 | 2.30% |
| 2009-06-26 | 5.20 | 5.27 | 5.19 | 5.22 | 60937 | 318813 | 0.03 | 0.58% |
| 2009-06-25 | 5.26 | 5.26 | 5.18 | 5.19 | 69579 | 362989 | -0.07 | -1.33% |
| 2009-06-24 | 5.22 | 5.26 | 5.18 | 5.26 | 68664 | 358850 | 0.02 | 0.38% |
| 2009-06-23 | 5.22 | 5.29 | 5.15 | 5.24 | 86852 | 454017 | -0.03 | -0.57% |
| 2009-06-22 | 5.43 | 5.43 | 5.25 | 5.27 | 125529 | 669783 | -0.12 | -2.23% |
| 2009-06-19 | 5.44 | 5.49 | 5.36 | 5.39 | 327424 | 1772213 | 0.04 | 0.75% |
| 2009-06-18 | 5.25 | 5.37 | 5.18 | 5.35 | 210325 | 1111791 | 0.13 | 2.49% |
| 2009-06-17 | 5.14 | 5.24 | 5.10 | 5.22 | 81258 | 422297 | 0.06 | 1.16% |
| 2009-06-16 | 5.10 | 5.16 | 5.08 | 5.16 | 47728 | 244499 | -0.01 | -0.19% |
| 2009-06-15 | 5.09 | 5.18 | 5.07 | 5.17 | 50771 | 259729 | 0.09 | 1.77% |
| 2009-06-12 | 5.23 | 5.27 | 5.03 | 5.08 | 86477 | 444969 | -0.15 | -2.87% |
| 2009-06-11 | 5.31 | 5.34 | 5.22 | 5.23 | 93330 | 491704 | -0.07 | -1.32% |
| 2009-06-10 | 5.23 | 5.33 | 5.22 | 5.30 | 130634 | 689767 | 0.06 | 1.15% |
| 2009-06-09 | 5.11 | 5.24 | 5.08 | 5.24 | 115116 | 596418 | 0.12 | 2.34% |
| 2009-06-08 | 5.15 | 5.23 | 5.10 | 5.12 | 76300 | 393316 | -0.03 | -0.58% |
| 2009-06-05 | 5.23 | 5.25 | 5.14 | 5.15 | 93308 | 483846 | -0.08 | -1.53% |
| 2009-06-04 | 5.26 | 5.32 | 5.12 | 5.23 | 120148 | 625401 | -0.08 | -1.51% |
| 2009-06-03 | 5.25 | 5.36 | 5.23 | 5.31 | 131811 | 698382 | 0.03 | 0.57% |
| 2009-06-02 | 5.25 | 5.36 | 5.19 | 5.28 | 130665 | 690060 | 0.04 | 0.76% |
| 2009-06-01 | 5.23 | 5.27 | 5.18 | 5.24 | 90690 | 473392 | 0.04 | 0.77% |
| 2009-05-27 | 5.22 | 5.25 | 5.15 | 5.20 | 91128 | 474280 | 0.05 | 0.97% |
| 2009-05-26 | 5.13 | 5.27 | 5.12 | 5.15 | 98545 | 513093 | 0.03 | 0.59% |
