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 | 6.05 | 6.21 | 5.95 | 6.08 | 520491 | 3162877 | -0.07 | -1.14% |
| 2009-11-26 | 6.45 | 6.59 | 6.07 | 6.15 | 833176 | 5242518 | -0.37 | -5.67% |
| 2009-11-25 | 6.40 | 6.60 | 6.26 | 6.52 | 743601 | 4782321 | 0.12 | 1.88% |
| 2009-11-24 | 6.84 | 7.13 | 6.33 | 6.40 | 1164468 | 7928525 | -0.38 | -5.61% |
| 2009-11-23 | 6.79 | 6.88 | 6.71 | 6.78 | 663101 | 4486804 | 0.00 | 0.00% |
| 2009-11-20 | 6.65 | 6.97 | 6.60 | 6.78 | 992302 | 6734471 | 0.11 | 1.65% |
| 2009-11-19 | 6.66 | 6.77 | 6.58 | 6.67 | 818350 | 5455871 | -0.06 | -0.89% |
| 2009-11-18 | 6.62 | 6.79 | 6.52 | 6.73 | 986873 | 6560421 | 0.06 | 0.90% |
| 2009-11-17 | 6.55 | 6.77 | 6.47 | 6.67 | 1092637 | 7215548 | 0.07 | 1.06% |
| 2009-11-16 | 6.60 | 6.98 | 6.52 | 6.60 | 2101236 | 14027653 | 0.08 | 1.23% |
| 2009-11-13 | 5.94 | 6.52 | 5.86 | 6.52 | 2029564 | 12665131 | 0.59 | 9.95% |
| 2009-11-12 | 5.38 | 5.93 | 5.37 | 5.93 | 1849762 | 10747934 | 0.54 | 10.02% |
| 2009-11-11 | 5.39 | 5.42 | 5.30 | 5.39 | 312202 | 1670934 | 0.00 | 0.00% |
| 2009-11-10 | 5.47 | 5.49 | 5.36 | 5.39 | 346741 | 1873732 | -0.06 | -1.10% |
| 2009-11-09 | 5.49 | 5.59 | 5.37 | 5.45 | 331546 | 1811069 | -0.04 | -0.73% |
| 2009-11-06 | 5.45 | 5.58 | 5.41 | 5.49 | 599121 | 3295074 | 0.09 | 1.67% |
| 2009-11-05 | 5.44 | 5.44 | 5.28 | 5.40 | 366052 | 1962978 | -0.02 | -0.37% |
| 2009-11-04 | 5.44 | 5.47 | 5.33 | 5.42 | 410407 | 2215906 | -0.04 | -0.73% |
| 2009-11-03 | 5.30 | 5.50 | 5.27 | 5.46 | 604024 | 3281393 | 0.14 | 2.63% |
| 2009-11-02 | 5.10 | 5.33 | 5.03 | 5.32 | 518669 | 2714212 | 0.15 | 2.90% |
| 2009-10-30 | 5.25 | 5.33 | 5.12 | 5.17 | 461978 | 2413683 | 0.02 | 0.39% |
| 2009-10-29 | 5.08 | 5.34 | 5.02 | 5.15 | 779087 | 4044289 | -0.03 | -0.58% |
| 2009-10-28 | 4.98 | 5.22 | 4.91 | 5.18 | 620767 | 3166998 | 0.22 | 4.43% |
| 2009-10-27 | 5.06 | 5.06 | 4.92 | 4.96 | 252539 | 1258041 | -0.13 | -2.55% |
| 2009-10-26 | 5.10 | 5.12 | 5.00 | 5.09 | 254225 | 1283696 | 0.00 | 0.00% |
| 2009-10-23 | 5.08 | 5.15 | 5.02 | 5.09 | 399721 | 2032850 | 0.02 | 0.39% |
| 2009-10-22 | 4.96 | 5.18 | 4.95 | 5.07 | 494864 | 2512976 | 0.11 | 2.22% |
| 2009-10-21 | 5.04 | 5.08 | 4.95 | 4.96 | 296369 | 1489040 | -0.07 | -1.39% |
| 2009-10-20 | 4.99 | 5.05 | 4.95 | 5.03 | 369937 | 1850329 | 0.09 | 1.82% |
| 2009-10-19 | 4.89 | 4.95 | 4.83 | 4.94 | 231203 | 1134353 | 0.08 | 1.65% |
| 2009-10-16 | 4.92 | 4.93 | 4.74 | 4.86 | 305541 | 1476405 | -0.03 | -0.61% |
| 2009-10-15 | 4.98 | 5.00 | 4.87 | 4.89 | 242233 | 1196464 | -0.06 | -1.21% |
| 2009-10-14 | 4.93 | 5.09 | 4.88 | 4.95 | 378474 | 1887765 | 0.03 | 0.61% |
| 2009-10-13 | 5.00 | 5.03 | 4.84 | 4.92 | 217292 | 1069113 | 0.00 | 0.00% |
| 2009-10-12 | 4.84 | 5.00 | 4.77 | 4.92 | 303428 | 1485896 | 0.08 | 1.65% |
| 2009-10-09 | 4.74 | 4.85 | 4.68 | 4.84 | 206086 | 988225 | 0.18 | 3.86% |
| 2009-09-30 | 4.64 | 4.70 | 4.63 | 4.66 | 132867 | 618675 | 0.04 | 0.87% |
| 2009-09-29 | 4.60 | 4.72 | 4.46 | 4.62 | 231990 | 1064434 | -0.05 | -1.07% |
| 2009-09-28 | 4.83 | 4.87 | 4.61 | 4.67 | 251611 | 1198065 | -0.18 | -3.71% |
| N 2009-09-25 | 4.77 | 5.06 | 4.73 | 4.85 | 496215 | 2450342 | 0.18 | 3.85% |
| N 2009-09-24 | 4.73 | 4.74 | 4.57 | 4.67 | 189141 | 881848 | -0.07 | -1.48% |
| N 2009-09-23 | 4.84 | 4.91 | 4.69 | 4.74 | 222562 | 1064874 | -0.11 | -2.27% |
| N 2009-09-22 | 4.94 | 5.10 | 4.82 | 4.85 | 327770 | 1630176 | -0.10 | -2.02% |
| 2009-09-21 | 4.90 | 4.99 | 4.78 | 4.95 | 287764 | 1403406 | -0.03 | -0.60% |
| 2009-09-18 | 5.13 | 5.26 | 4.92 | 4.98 | 579817 | 2968426 | -0.11 | -2.16% |
| 2009-09-17 | 4.96 | 5.15 | 4.95 | 5.09 | 438408 | 2224364 | 0.13 | 2.62% |
| 2009-09-16 | 4.90 | 5.03 | 4.87 | 4.96 | 318309 | 1579858 | 0.03 | 0.61% |
| 2009-09-15 | 4.93 | 4.95 | 4.84 | 4.93 | 279716 | 1370035 | 0.00 | 0.00% |
| 2009-09-14 | 4.85 | 4.95 | 4.82 | 4.93 | 412388 | 2016663 | 0.11 | 2.28% |
| N 2009-09-11 | 4.68 | 4.83 | 4.66 | 4.82 | 311451 | 1487029 | 0.13 | 2.77% |
| 2009-09-10 | 4.74 | 4.74 | 4.68 | 4.69 | 170719 | 803834 | -0.07 | -1.47% |
| N 2009-09-09 | 4.77 | 4.79 | 4.65 | 4.76 | 246139 | 1163494 | -0.03 | -0.63% |
| N 2009-09-08 | 4.76 | 4.82 | 4.65 | 4.79 | 272305 | 1288570 | 0.04 | 0.84% |
| N 2009-09-07 | 4.75 | 4.79 | 4.67 | 4.75 | 339853 | 1613733 | 0.07 | 1.50% |
| 2009-09-04 | 4.63 | 4.70 | 4.58 | 4.68 | 273156 | 1268043 | 0.02 | 0.43% |
| 2009-09-03 | 4.50 | 4.67 | 4.46 | 4.66 | 265851 | 1220825 | 0.17 | 3.79% |
| 2009-09-02 | 4.53 | 4.58 | 4.41 | 4.49 | 172092 | 773211 | -0.04 | -0.88% |
| 2009-09-01 | 4.51 | 4.61 | 4.47 | 4.53 | 172179 | 783068 | -0.01 | -0.22% |
| 2009-08-31 | 4.88 | 4.89 | 4.48 | 4.54 | 377213 | 1753437 | -0.38 | -7.72% |
| 2009-08-28 | 5.10 | 5.12 | 4.91 | 4.92 | 262517 | 1307707 | -0.17 | -3.34% |
| 2009-08-27 | 5.10 | 5.20 | 4.99 | 5.09 | 353357 | 1802200 | -0.08 | -1.55% |
| N 2009-08-26 | 5.05 | 5.18 | 5.02 | 5.17 | 374516 | 1919316 | 0.06 | 1.17% |
| N 2009-08-25 | 5.12 | 5.24 | 4.98 | 5.11 | 578028 | 2958471 | 0.04 | 0.79% |
| 2009-08-24 | 5.08 | 5.13 | 4.92 | 5.07 | 308481 | 1554703 | -0.01 | -0.20% |
| N 2009-08-21 | 4.94 | 5.08 | 4.85 | 5.08 | 322926 | 1606645 | 0.14 | 2.83% |
| 2009-08-20 | 4.83 | 4.95 | 4.77 | 4.94 | 285613 | 1391885 | 0.11 | 2.28% |
| N 2009-08-19 | 5.09 | 5.18 | 4.80 | 4.83 | 334042 | 1666796 | -0.28 | -5.48% |
| N 2009-08-18 | 5.08 | 5.14 | 4.81 | 5.11 | 368123 | 1821606 | -0.04 | -0.78% |
| N 2009-08-17 | 5.10 | 5.31 | 5.05 | 5.15 | 474960 | 2461328 | 0.06 | 1.18% |
| N 2009-08-14 | 5.18 | 5.28 | 5.07 | 5.09 | 284204 | 1473404 | -0.08 | -1.55% |
| N 2009-08-13 | 5.15 | 5.19 | 5.06 | 5.17 | 166788 | 856762 | 0.02 | 0.39% |
| N 2009-08-12 | 5.43 | 5.43 | 5.11 | 5.15 | 259960 | 1362206 | -0.28 | -5.16% |
| N 2009-08-11 | 5.36 | 5.48 | 5.30 | 5.43 | 209311 | 1130211 | 0.08 | 1.50% |
| N 2009-08-10 | 5.48 | 5.52 | 5.25 | 5.35 | 304240 | 1632976 | -0.07 | -1.29% |
| 2009-08-07 | 5.62 | 5.73 | 5.37 | 5.42 | 416748 | 2324820 | -0.22 | -3.90% |
| N 2009-08-06 | 5.59 | 5.70 | 5.48 | 5.64 | 445145 | 2503770 | 0.07 | 1.26% |
| N 2009-08-05 | 5.63 | 5.71 | 5.50 | 5.57 | 368503 | 2063956 | -0.12 | -2.11% |
| N 2009-08-04 | 5.54 | 5.74 | 5.40 | 5.69 | 702290 | 3908253 | 0.14 | 2.52% |
| 2009-08-03 | 5.35 | 5.56 | 5.32 | 5.55 | 733492 | 4013598 | -0.02 | -0.36% |
| N 2009-07-30 | 5.81 | 5.81 | 5.50 | 5.57 | 1072187 | 6039056 | -0.15 | -2.62% |
| N 2009-07-29 | 5.79 | 5.94 | 5.60 | 5.72 | 1543223 | 8898679 | 0.00 | 0.00% |
| N 2009-07-28 | 5.72 | 5.72 | 5.65 | 5.72 | 917054 | 5240922 | 0.52 | 10.00% |
| 2009-07-24 | 5.20 | 5.34 | 5.12 | 5.20 | 505651 | 2646223 | -0.01 | -0.19% |
| 2009-07-23 | 5.06 | 5.22 | 5.02 | 5.21 | 452003 | 2320388 | 0.17 | 3.37% |
| 2009-07-22 | 5.00 | 5.09 | 5.00 | 5.04 | 280553 | 1415764 | 0.03 | 0.60% |
| 2009-07-21 | 5.15 | 5.16 | 5.00 | 5.01 | 334298 | 1694339 | -0.13 | -2.53% |
| 2009-07-20 | 5.12 | 5.19 | 5.09 | 5.14 | 361246 | 1853501 | 0.07 | 1.38% |
| 2009-07-17 | 5.07 | 5.11 | 5.01 | 5.07 | 255484 | 1292351 | 0.00 | 0.00% |
| 2009-07-16 | 5.17 | 5.18 | 5.05 | 5.07 | 283176 | 1451169 | -0.10 | -1.93% |
| 2009-07-15 | 5.09 | 5.25 | 5.07 | 5.17 | 403779 | 2082504 | 0.10 | 1.97% |
| N 2009-07-14 | 5.04 | 5.10 | 5.00 | 5.07 | 244243 | 1232883 | 0.00 | 0.00% |
| 2009-07-13 | 5.04 | 5.14 | 5.00 | 5.07 | 417605 | 2121929 | 0.02 | 0.40% |
| 2009-07-09 | 4.90 | 5.06 | 4.89 | 5.05 | 454518 | 2265163 | 0.15 | 3.06% |
| N 2009-07-08 | 4.93 | 4.98 | 4.85 | 4.90 | 391267 | 1921287 | -0.05 | -1.01% |
| N 2009-07-07 | 4.87 | 5.08 | 4.83 | 4.95 | 676203 | 3361537 | 0.09 | 1.85% |
| 2009-07-06 | 4.86 | 4.88 | 4.79 | 4.86 | 319932 | 1543334 | 0.00 | 0.00% |
| 2009-07-03 | 4.77 | 4.88 | 4.76 | 4.86 | 390983 | 1891878 | 0.05 | 1.04% |
| 2009-07-02 | 4.76 | 4.82 | 4.70 | 4.81 | 233584 | 1109791 | 0.06 | 1.26% |
| 2009-07-01 | 4.68 | 4.76 | 4.68 | 4.75 | 149454 | 707557 | 0.04 | 0.85% |
| 2009-06-30 | 4.78 | 4.79 | 4.70 | 4.71 | 203926 | 966199 | -0.07 | -1.46% |
| 2009-06-29 | 4.77 | 4.85 | 4.75 | 4.78 | 222780 | 1066055 | 0.02 | 0.42% |
| 2009-06-25 | 4.85 | 4.88 | 4.74 | 4.76 | 282439 | 1356940 | -0.09 | -1.86% |
| N 2009-06-24 | 4.79 | 4.87 | 4.77 | 4.85 | 326756 | 1581182 | 0.06 | 1.25% |
| N 2009-06-23 | 4.72 | 4.83 | 4.69 | 4.79 | 258433 | 1233642 | 0.02 | 0.42% |
| N 2009-06-22 | 4.79 | 4.84 | 4.75 | 4.77 | 361127 | 1731342 | -0.02 | -0.42% |
| 2009-06-19 | 4.73 | 4.80 | 4.68 | 4.79 | 367450 | 1747374 | 0.05 | 1.05% |
| 2009-06-18 | 4.72 | 4.76 | 4.69 | 4.74 | 243940 | 1152546 | 0.03 | 0.64% |
| 2009-06-17 | 4.69 | 4.73 | 4.64 | 4.71 | 139237 | 652072 | 0.02 | 0.43% |
| 2009-06-16 | 4.63 | 4.75 | 4.60 | 4.69 | 203447 | 956464 | 0.02 | 0.43% |
| 2009-06-15 | 4.62 | 4.67 | 4.58 | 4.67 | 139844 | 646617 | 0.07 | 1.52% |
| 2009-06-12 | 4.70 | 4.70 | 4.55 | 4.60 | 247369 | 1145562 | -0.10 | -2.13% |
| 2009-06-11 | 4.75 | 4.78 | 4.69 | 4.70 | 230156 | 1088725 | -0.07 | -1.47% |
| 2009-06-10 | 4.68 | 4.79 | 4.67 | 4.77 | 284227 | 1351470 | 0.08 | 1.71% |
| 2009-06-09 | 4.68 | 4.70 | 4.58 | 4.69 | 188761 | 876926 | 0.01 | 0.21% |
| 2009-06-08 | 4.72 | 4.76 | 4.66 | 4.68 | 190889 | 895956 | -0.06 | -1.27% |
| 2009-06-05 | 4.80 | 4.82 | 4.73 | 4.74 | 237880 | 1133288 | -0.05 | -1.04% |
| 2009-06-04 | 4.77 | 4.83 | 4.70 | 4.79 | 324759 | 1548738 | 0.04 | 0.84% |
| N 2009-06-03 | 4.77 | 4.79 | 4.71 | 4.75 | 269951 | 1283019 | -0.01 | -0.21% |
| 2009-06-02 | 4.71 | 4.78 | 4.67 | 4.76 | 347602 | 1641882 | 0.05 | 1.06% |
| 2009-06-01 | 4.69 | 4.73 | 4.66 | 4.71 | 323282 | 1515910 | 0.05 | 1.07% |
| 2009-05-27 | 4.67 | 4.70 | 4.63 | 4.66 | 130908 | 610422 | 0.00 | 0.00% |
