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 | 6.78 | 6.78 | 6.63 | 6.63 | 262276 | 1745515 | -0.35 | -5.01% |
| 2009-11-26 | 6.79 | 7.10 | 6.68 | 6.98 | 616349 | 4292313 | 0.22 | 3.25% |
| 2009-11-25 | 6.38 | 6.78 | 6.15 | 6.76 | 458175 | 2941432 | 0.29 | 4.48% |
| 2009-11-24 | 6.47 | 6.52 | 6.17 | 6.47 | 374520 | 2367612 | -0.02 | -0.31% |
| 2009-11-23 | 6.36 | 6.53 | 6.26 | 6.49 | 264922 | 1701411 | 0.23 | 3.67% |
| 2009-11-20 | 5.93 | 6.26 | 5.90 | 6.26 | 261615 | 1595076 | 0.30 | 5.03% |
| 2009-11-19 | 5.92 | 6.02 | 5.87 | 5.96 | 137494 | 819686 | 0.06 | 1.02% |
| 2009-11-18 | 5.88 | 6.03 | 5.85 | 5.90 | 153877 | 912130 | -0.09 | -1.50% |
| 2009-11-17 | 5.90 | 6.12 | 5.81 | 5.99 | 272965 | 1627558 | 0.11 | 1.87% |
| 2009-11-16 | 5.60 | 5.88 | 5.53 | 5.88 | 271459 | 1551474 | 0.28 | 5.00% |
| 2009-11-13 | 5.69 | 5.69 | 5.45 | 5.60 | 243217 | 1353811 | -0.14 | -2.44% |
| 2009-11-12 | 5.80 | 5.92 | 5.69 | 5.74 | 416234 | 2423089 | -0.04 | -0.69% |
| 2009-11-11 | 5.52 | 5.78 | 5.39 | 5.78 | 228992 | 1268056 | 0.28 | 5.09% |
| 2009-11-10 | 5.32 | 5.50 | 5.24 | 5.50 | 269275 | 1462748 | 0.26 | 4.96% |
| 2009-11-09 | 5.15 | 5.30 | 5.14 | 5.24 | 96833 | 505096 | 0.10 | 1.95% |
| 2009-11-06 | 5.17 | 5.25 | 5.13 | 5.14 | 104986 | 544116 | 0.01 | 0.20% |
| 2009-11-05 | 5.16 | 5.17 | 5.08 | 5.13 | 95532 | 489259 | 0.02 | 0.39% |
| 2009-11-04 | 5.12 | 5.18 | 5.06 | 5.11 | 103403 | 528915 | -0.01 | -0.20% |
| 2009-11-03 | 4.92 | 5.15 | 4.87 | 5.12 | 142254 | 717803 | 0.22 | 4.49% |
| 2009-11-02 | 4.75 | 4.90 | 4.65 | 4.90 | 72011 | 347177 | 0.09 | 1.87% |
| 2009-10-30 | 4.81 | 4.93 | 4.78 | 4.81 | 57879 | 281341 | 0.03 | 0.63% |
| 2009-10-29 | 4.86 | 4.87 | 4.75 | 4.78 | 55858 | 268770 | -0.16 | -3.24% |
| 2009-10-28 | 4.79 | 4.97 | 4.74 | 4.94 | 76225 | 367786 | 0.12 | 2.49% |
| 2009-10-27 | 5.04 | 5.06 | 4.82 | 4.82 | 100827 | 497455 | -0.25 | -4.93% |
| 2009-10-26 | 5.11 | 5.12 | 5.01 | 5.07 | 56469 | 285979 | -0.03 | -0.59% |
| 2009-10-23 | 5.05 | 5.19 | 5.02 | 5.10 | 88354 | 451558 | 0.06 | 1.19% |
| 2009-10-22 | 5.02 | 5.16 | 4.94 | 5.04 | 72381 | 366033 | 0.02 | 0.40% |
| 2009-10-21 | 5.12 | 5.13 | 5.01 | 5.02 | 82957 | 419401 | -0.12 | -2.33% |
| 2009-10-20 | 5.10 | 5.30 | 5.05 | 5.14 | 78681 | 405608 | 0.05 | 0.98% |
| 2009-10-19 | 5.01 | 5.12 | 4.96 | 5.09 | 83412 | 421910 | 0.00 | 0.00% |
| 2009-10-16 | 4.89 | 5.10 | 4.71 | 5.09 | 82003 | 398203 | 0.23 | 4.73% |
| 2009-10-15 | 4.84 | 4.89 | 4.81 | 4.86 | 39143 | 189793 | 0.02 | 0.41% |
| 2009-10-14 | 4.84 | 4.94 | 4.80 | 4.84 | 57625 | 280659 | 0.01 | 0.21% |
| 2009-10-13 | 4.71 | 4.83 | 4.71 | 4.83 | 44153 | 211552 | 0.06 | 1.26% |
| 2009-10-12 | 4.84 | 4.89 | 4.74 | 4.77 | 61772 | 297879 | 0.02 | 0.42% |
| 2009-10-09 | 4.60 | 4.75 | 4.60 | 4.75 | 51765 | 244341 | 0.23 | 5.09% |
| 2009-09-30 | 4.43 | 4.54 | 4.42 | 4.52 | 50931 | 229182 | 0.14 | 3.20% |
| 2009-09-29 | 4.59 | 4.59 | 4.38 | 4.38 | 87575 | 386774 | -0.24 | -5.20% |
| 2009-09-28 | 4.86 | 4.96 | 4.61 | 4.62 | 70454 | 333855 | -0.24 | -4.94% |
| 2009-09-25 | 4.81 | 4.96 | 4.80 | 4.86 | 58503 | 285477 | 0.01 | 0.21% |
| 2009-09-24 | 4.92 | 5.04 | 4.83 | 4.85 | 103508 | 507234 | -0.23 | -4.53% |
| 2009-09-23 | 5.27 | 5.27 | 5.08 | 5.08 | 120403 | 617459 | -0.27 | -5.05% |
| 2009-09-22 | 5.66 | 5.68 | 5.35 | 5.35 | 241624 | 1330952 | -0.28 | -4.97% |
| N 2009-09-21 | 5.40 | 5.66 | 5.20 | 5.63 | 289422 | 1570609 | 0.16 | 2.92% |
| N 2009-09-18 | 5.32 | 5.47 | 5.10 | 5.47 | 309502 | 1642371 | 0.26 | 4.99% |
| 2009-09-17 | 5.10 | 5.21 | 5.00 | 5.21 | 182619 | 938308 | 0.25 | 5.04% |
| 2009-09-16 | 4.72 | 4.96 | 4.69 | 4.96 | 161494 | 787691 | 0.24 | 5.08% |
| 2009-09-15 | 4.74 | 4.78 | 4.65 | 4.72 | 82746 | 389907 | -0.02 | -0.42% |
| 2009-09-14 | 4.61 | 4.75 | 4.61 | 4.74 | 73721 | 345850 | 0.13 | 2.82% |
| 2009-09-11 | 4.56 | 4.66 | 4.53 | 4.61 | 70973 | 326901 | 0.00 | 0.00% |
| 2009-09-10 | 4.50 | 4.73 | 4.48 | 4.61 | 106124 | 491032 | 0.08 | 1.77% |
| 2009-09-09 | 4.51 | 4.55 | 4.45 | 4.53 | 66823 | 300835 | 0.01 | 0.22% |
| 2009-09-08 | 4.48 | 4.52 | 4.34 | 4.52 | 77896 | 346246 | 0.05 | 1.12% |
| 2009-09-07 | 4.50 | 4.58 | 4.43 | 4.47 | 72663 | 326884 | 0.00 | 0.00% |
| 2009-09-04 | 4.41 | 4.49 | 4.35 | 4.47 | 74959 | 332329 | 0.07 | 1.59% |
| 2009-09-03 | 4.25 | 4.40 | 4.25 | 4.40 | 72442 | 315037 | 0.21 | 5.01% |
| 2009-09-02 | 4.32 | 4.35 | 4.12 | 4.19 | 75014 | 315581 | -0.15 | -3.46% |
| 2009-09-01 | 4.35 | 4.44 | 4.34 | 4.34 | 100538 | 438083 | -0.23 | -5.03% |
| 2009-08-31 | 4.81 | 4.81 | 4.57 | 4.57 | 51724 | 237690 | -0.24 | -4.99% |
| 2009-08-28 | 4.96 | 5.00 | 4.77 | 4.81 | 71814 | 348526 | -0.15 | -3.02% |
| 2009-08-27 | 4.84 | 4.99 | 4.80 | 4.96 | 86223 | 424349 | 0.11 | 2.27% |
| 2009-08-26 | 4.68 | 4.90 | 4.60 | 4.85 | 81448 | 390657 | 0.15 | 3.19% |
| 2009-08-25 | 4.95 | 4.98 | 4.70 | 4.70 | 112776 | 534697 | -0.25 | -5.05% |
| 2009-08-24 | 4.94 | 5.09 | 4.83 | 4.95 | 79492 | 395263 | 0.04 | 0.81% |
| 2009-08-21 | 4.85 | 4.94 | 4.78 | 4.91 | 76480 | 372144 | 0.05 | 1.03% |
| 2009-08-20 | 4.74 | 4.89 | 4.69 | 4.86 | 82217 | 394334 | 0.07 | 1.46% |
| 2009-08-19 | 4.90 | 5.12 | 4.68 | 4.79 | 89580 | 442255 | -0.13 | -2.64% |
| 2009-08-18 | 4.88 | 4.99 | 4.76 | 4.92 | 82239 | 397897 | -0.09 | -1.80% |
| 2009-08-17 | 5.20 | 5.25 | 5.01 | 5.01 | 80128 | 407165 | -0.26 | -4.93% |
| 2009-08-14 | 5.30 | 5.36 | 5.20 | 5.27 | 74589 | 393538 | -0.03 | -0.57% |
| 2009-08-13 | 5.44 | 5.45 | 5.16 | 5.30 | 116864 | 611844 | -0.13 | -2.39% |
| 2009-08-12 | 5.66 | 5.82 | 5.43 | 5.43 | 125414 | 692062 | -0.29 | -5.07% |
| N 2009-08-11 | 5.74 | 5.87 | 5.63 | 5.72 | 87484 | 502677 | -0.03 | -0.52% |
| 2009-08-10 | 6.00 | 6.05 | 5.69 | 5.75 | 164506 | 950671 | -0.24 | -4.01% |
| 2009-08-07 | 6.21 | 6.34 | 5.99 | 5.99 | 189017 | 1148544 | -0.31 | -4.92% |
| 2009-08-06 | 6.45 | 6.53 | 6.22 | 6.30 | 172888 | 1098651 | -0.09 | -1.41% |
| 2009-08-05 | 6.06 | 6.39 | 6.06 | 6.39 | 221260 | 1401209 | 0.29 | 4.75% |
| 2009-08-04 | 6.30 | 6.30 | 6.04 | 6.10 | 199086 | 1222948 | -0.22 | -3.48% |
| 2009-08-03 | 6.45 | 6.56 | 6.17 | 6.32 | 335477 | 2136381 | 0.05 | 0.80% |
| 2009-07-31 | 5.96 | 6.27 | 5.88 | 6.27 | 249922 | 1548645 | 0.30 | 5.03% |
| 2009-07-30 | 5.93 | 6.11 | 5.75 | 5.97 | 440174 | 2615185 | 0.10 | 1.70% |
| 2009-07-29 | 5.58 | 5.93 | 5.50 | 5.87 | 563203 | 3277039 | 0.22 | 3.89% |
| 2009-07-28 | 5.42 | 5.68 | 5.33 | 5.65 | 165734 | 904507 | 0.22 | 4.05% |
| 2009-07-27 | 5.33 | 5.45 | 5.33 | 5.43 | 128983 | 696876 | 0.04 | 0.74% |
| 2009-07-24 | 5.60 | 5.63 | 5.27 | 5.39 | 150085 | 810920 | -0.16 | -2.88% |
| 2009-07-23 | 5.60 | 5.73 | 5.45 | 5.55 | 147916 | 825221 | -0.12 | -2.12% |
| 2009-07-22 | 5.59 | 5.85 | 5.52 | 5.67 | 293072 | 1677831 | 0.07 | 1.25% |
| 2009-07-21 | 5.39 | 5.60 | 5.33 | 5.60 | 398993 | 2206873 | 0.27 | 5.07% |
| 2009-07-20 | 5.28 | 5.36 | 5.22 | 5.33 | 136514 | 724035 | 0.07 | 1.33% |
| 2009-07-17 | 5.22 | 5.29 | 5.20 | 5.26 | 100418 | 525582 | 0.04 | 0.77% |
| 2009-07-16 | 5.36 | 5.38 | 5.22 | 5.22 | 125672 | 664354 | -0.15 | -2.79% |
| 2009-07-15 | 5.33 | 5.52 | 5.30 | 5.37 | 164830 | 891238 | 0.07 | 1.32% |
| 2009-07-14 | 5.23 | 5.34 | 5.23 | 5.30 | 108007 | 571467 | 0.05 | 0.95% |
| 2009-07-13 | 5.25 | 5.38 | 5.20 | 5.25 | 116053 | 613424 | 0.01 | 0.19% |
| 2009-07-10 | 5.42 | 5.42 | 5.21 | 5.24 | 275361 | 1461762 | 0.01 | 0.19% |
| 2009-07-09 | 5.00 | 5.23 | 4.98 | 5.23 | 89739 | 465864 | 0.25 | 5.02% |
| 2009-07-08 | 4.93 | 5.00 | 4.91 | 4.98 | 68328 | 339390 | 0.04 | 0.81% |
| 2009-07-07 | 4.87 | 4.99 | 4.86 | 4.94 | 77135 | 380912 | 0.03 | 0.61% |
| 2009-07-06 | 5.00 | 5.01 | 4.85 | 4.91 | 81656 | 400271 | -0.07 | -1.41% |
| 2009-07-03 | 4.90 | 5.03 | 4.87 | 4.98 | 88086 | 435098 | 0.08 | 1.63% |
| 2009-07-02 | 4.89 | 4.94 | 4.83 | 4.90 | 74226 | 362224 | 0.04 | 0.82% |
| 2009-07-01 | 4.90 | 4.94 | 4.81 | 4.86 | 88077 | 428196 | -0.06 | -1.22% |
| 2009-06-30 | 5.04 | 5.06 | 4.88 | 4.92 | 71679 | 355574 | -0.11 | -2.19% |
| 2009-06-29 | 5.03 | 5.09 | 4.97 | 5.03 | 65031 | 326797 | 0.01 | 0.20% |
| 2009-06-26 | 5.07 | 5.08 | 5.01 | 5.02 | 46578 | 234206 | -0.03 | -0.59% |
| 2009-06-25 | 5.03 | 5.11 | 5.00 | 5.05 | 56158 | 283575 | 0.02 | 0.40% |
| 2009-06-24 | 5.06 | 5.07 | 5.00 | 5.03 | 64265 | 322712 | -0.05 | -0.98% |
| 2009-06-23 | 5.00 | 5.13 | 4.98 | 5.08 | 70736 | 356825 | 0.03 | 0.59% |
| 2009-06-22 | 5.06 | 5.10 | 5.00 | 5.05 | 53368 | 269422 | 0.00 | 0.00% |
| 2009-06-19 | 5.12 | 5.14 | 4.98 | 5.05 | 89889 | 451437 | -0.04 | -0.79% |
| N 2009-06-18 | 5.11 | 5.16 | 5.04 | 5.09 | 66955 | 340391 | -0.03 | -0.59% |
| 2009-06-17 | 5.18 | 5.23 | 5.01 | 5.12 | 94236 | 479068 | -0.06 | -1.16% |
| 2009-06-16 | 5.30 | 5.35 | 5.17 | 5.18 | 99683 | 520499 | -0.16 | -3.00% |
| 2009-06-15 | 5.18 | 5.39 | 5.11 | 5.34 | 167139 | 882397 | 0.20 | 3.89% |
| 2009-06-12 | 5.04 | 5.29 | 4.97 | 5.14 | 204367 | 1058748 | 0.10 | 1.98% |
| 2009-06-11 | 5.01 | 5.12 | 4.97 | 5.04 | 99787 | 504070 | 0.04 | 0.80% |
| 2009-06-10 | 4.92 | 5.05 | 4.86 | 5.00 | 110862 | 551906 | 0.08 | 1.63% |
| 2009-06-09 | 4.89 | 4.93 | 4.76 | 4.92 | 96314 | 466221 | 0.03 | 0.61% |
| 2009-06-08 | 4.97 | 4.97 | 4.87 | 4.89 | 72469 | 355406 | -0.05 | -1.01% |
| 2009-06-05 | 4.94 | 5.02 | 4.91 | 4.94 | 60189 | 297994 | -0.01 | -0.20% |
| 2009-06-04 | 5.07 | 5.09 | 4.86 | 4.95 | 88641 | 439216 | -0.10 | -1.98% |
| 2009-06-03 | 5.05 | 5.12 | 5.00 | 5.05 | 83066 | 419450 | 0.00 | 0.00% |
| 2009-06-02 | 4.97 | 5.19 | 4.90 | 5.05 | 86818 | 439080 | 0.11 | 2.23% |
| 2009-06-01 | 4.90 | 4.98 | 4.87 | 4.94 | 68344 | 335908 | 0.04 | 0.82% |
