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 | 5.75 | 5.93 | 5.66 | 5.86 | 213832 | 1234562 | 0.00 | 0.00% |
| 2009-11-26 | 6.20 | 6.24 | 5.73 | 5.86 | 304173 | 1828452 | -0.33 | -5.33% |
| 2009-11-25 | 5.93 | 6.23 | 5.90 | 6.19 | 233575 | 1417143 | 0.22 | 3.69% |
| 2009-11-24 | 6.48 | 6.54 | 5.93 | 5.97 | 535916 | 3371574 | -0.44 | -6.86% |
| 2009-11-23 | 6.24 | 6.43 | 6.19 | 6.41 | 388368 | 2466162 | 0.14 | 2.23% |
| 2009-11-20 | 6.05 | 6.30 | 6.01 | 6.27 | 313794 | 1934533 | 0.18 | 2.96% |
| 2009-11-19 | 5.95 | 6.11 | 5.90 | 6.09 | 234047 | 1406381 | 0.13 | 2.18% |
| 2009-11-18 | 5.96 | 6.05 | 5.87 | 5.96 | 177988 | 1056627 | 0.01 | 0.17% |
| 2009-11-17 | 6.00 | 6.00 | 5.91 | 5.95 | 173277 | 1031318 | -0.08 | -1.33% |
| 2009-11-16 | 5.90 | 6.05 | 5.86 | 6.03 | 293201 | 1744739 | 0.18 | 3.08% |
| 2009-11-13 | 5.73 | 5.87 | 5.70 | 5.85 | 233654 | 1353987 | 0.13 | 2.27% |
| 2009-11-12 | 5.70 | 5.82 | 5.69 | 5.72 | 179085 | 1030387 | 0.01 | 0.17% |
| 2009-11-11 | 5.62 | 5.74 | 5.56 | 5.71 | 179564 | 1018435 | 0.05 | 0.88% |
| 2009-11-10 | 5.77 | 5.77 | 5.64 | 5.66 | 159005 | 906161 | -0.07 | -1.22% |
| 2009-11-09 | 5.69 | 5.77 | 5.65 | 5.73 | 171803 | 979411 | 0.04 | 0.70% |
| 2009-11-06 | 5.84 | 5.89 | 5.66 | 5.69 | 308501 | 1775785 | -0.05 | -0.87% |
| 2009-11-05 | 5.55 | 5.78 | 5.51 | 5.74 | 301679 | 1721344 | 0.20 | 3.61% |
| 2009-11-04 | 5.59 | 5.64 | 5.50 | 5.54 | 166826 | 927734 | -0.05 | -0.89% |
| 2009-11-03 | 5.55 | 5.67 | 5.51 | 5.59 | 252050 | 1407725 | 0.05 | 0.90% |
| 2009-11-02 | 5.26 | 5.57 | 5.20 | 5.54 | 312902 | 1706537 | 0.19 | 3.55% |
| 2009-10-30 | 5.30 | 5.38 | 5.20 | 5.35 | 225170 | 1195433 | 0.10 | 1.91% |
| 2009-10-29 | 5.17 | 5.37 | 5.13 | 5.25 | 239511 | 1265018 | -0.04 | -0.76% |
| 2009-10-28 | 5.12 | 5.30 | 5.07 | 5.29 | 125511 | 648883 | 0.19 | 3.73% |
| 2009-10-27 | 5.31 | 5.31 | 5.10 | 5.10 | 131914 | 684810 | -0.24 | -4.49% |
| 2009-10-26 | 5.32 | 5.39 | 5.25 | 5.34 | 193767 | 1032084 | -0.03 | -0.56% |
| 2009-10-23 | 5.19 | 5.43 | 5.18 | 5.37 | 258684 | 1374330 | 0.19 | 3.67% |
| 2009-10-22 | 5.19 | 5.27 | 5.15 | 5.18 | 90837 | 473318 | -0.01 | -0.19% |
| 2009-10-21 | 5.21 | 5.31 | 5.16 | 5.19 | 133143 | 695719 | -0.03 | -0.57% |
| 2009-10-20 | 5.22 | 5.24 | 5.15 | 5.22 | 131638 | 683404 | 0.01 | 0.19% |
| 2009-10-19 | 5.11 | 5.23 | 5.06 | 5.21 | 143115 | 740990 | 0.09 | 1.76% |
| 2009-10-16 | 5.07 | 5.13 | 4.98 | 5.12 | 110827 | 559013 | 0.04 | 0.79% |
| 2009-10-15 | 5.10 | 5.15 | 5.02 | 5.08 | 116820 | 593959 | 0.04 | 0.79% |
| 2009-10-14 | 5.03 | 5.13 | 4.99 | 5.04 | 116590 | 592007 | -0.05 | -0.98% |
| 2009-10-13 | 4.72 | 5.19 | 4.72 | 5.09 | 168406 | 840437 | 0.29 | 6.04% |
| 2009-10-12 | 4.83 | 4.88 | 4.78 | 4.80 | 65183 | 315158 | -0.02 | -0.41% |
| 2009-10-09 | 4.66 | 4.83 | 4.63 | 4.82 | 78162 | 370618 | 0.23 | 5.01% |
| 2009-09-30 | 4.64 | 4.67 | 4.58 | 4.59 | 56629 | 261647 | 0.02 | 0.44% |
| 2009-09-29 | 4.67 | 4.69 | 4.51 | 4.57 | 55742 | 255972 | -0.08 | -1.72% |
| 2009-09-28 | 4.83 | 4.90 | 4.58 | 4.65 | 61240 | 291907 | -0.19 | -3.93% |
| 2009-09-25 | 4.89 | 4.92 | 4.81 | 4.84 | 61252 | 298143 | -0.05 | -1.02% |
| 2009-09-24 | 4.87 | 4.95 | 4.75 | 4.89 | 97540 | 474242 | -0.02 | -0.41% |
| 2009-09-23 | 5.01 | 5.07 | 4.88 | 4.91 | 117680 | 583949 | -0.12 | -2.39% |
| 2009-09-22 | 5.16 | 5.21 | 5.00 | 5.03 | 115939 | 593211 | -0.14 | -2.71% |
| 2009-09-21 | 5.05 | 5.23 | 4.93 | 5.17 | 142472 | 722484 | 0.03 | 0.58% |
| 2009-09-18 | 5.40 | 5.42 | 5.08 | 5.14 | 207660 | 1093051 | -0.23 | -4.28% |
| 2009-09-17 | 5.26 | 5.40 | 5.24 | 5.37 | 186450 | 996621 | 0.11 | 2.09% |
| 2009-09-16 | 5.17 | 5.33 | 5.13 | 5.26 | 213294 | 1118376 | 0.10 | 1.94% |
| 2009-09-15 | 5.17 | 5.25 | 5.08 | 5.16 | 149044 | 769465 | 0.01 | 0.19% |
| 2009-09-14 | 5.05 | 5.18 | 5.01 | 5.15 | 156927 | 801674 | 0.13 | 2.59% |
| 2009-09-11 | 4.93 | 5.08 | 4.91 | 5.02 | 119271 | 599928 | 0.07 | 1.41% |
| 2009-09-10 | 4.95 | 5.04 | 4.93 | 4.95 | 87008 | 433131 | -0.06 | -1.20% |
| N 2009-09-09 | 5.02 | 5.08 | 4.92 | 5.01 | 104329 | 521328 | 0.02 | 0.40% |
| 2009-09-08 | 4.91 | 5.00 | 4.87 | 4.99 | 113084 | 559874 | 0.04 | 0.81% |
| 2009-09-07 | 4.92 | 5.09 | 4.89 | 4.95 | 161853 | 807193 | 0.05 | 1.02% |
| 2009-09-04 | 4.86 | 4.92 | 4.81 | 4.90 | 115424 | 562760 | 0.05 | 1.03% |
| 2009-09-03 | 4.68 | 4.88 | 4.61 | 4.85 | 121419 | 579935 | 0.20 | 4.30% |
| 2009-09-02 | 4.56 | 4.70 | 4.55 | 4.65 | 59207 | 273701 | 0.02 | 0.43% |
| 2009-09-01 | 4.58 | 4.75 | 4.52 | 4.63 | 86935 | 403697 | 0.05 | 1.09% |
| 2009-08-31 | 4.89 | 4.89 | 4.56 | 4.58 | 108980 | 512888 | -0.38 | -7.66% |
| 2009-08-28 | 5.06 | 5.06 | 4.86 | 4.96 | 114140 | 564595 | -0.10 | -1.98% |
| 2009-08-27 | 4.94 | 5.17 | 4.93 | 5.06 | 157653 | 798476 | 0.09 | 1.81% |
| 2009-08-26 | 4.70 | 5.08 | 4.66 | 4.97 | 185570 | 919971 | 0.22 | 4.63% |
| N 2009-08-25 | 4.90 | 4.90 | 4.59 | 4.75 | 151180 | 712916 | -0.17 | -3.46% |
| 2009-08-24 | 4.86 | 4.96 | 4.79 | 4.92 | 141693 | 691202 | 0.06 | 1.24% |
| 2009-08-21 | 4.74 | 4.88 | 4.70 | 4.86 | 144260 | 690691 | 0.11 | 2.32% |
| 2009-08-20 | 4.57 | 4.77 | 4.53 | 4.75 | 128201 | 597799 | 0.18 | 3.94% |
| 2009-08-19 | 4.98 | 5.01 | 4.47 | 4.57 | 146719 | 697350 | -0.39 | -7.86% |
| 2009-08-18 | 4.83 | 5.03 | 4.82 | 4.96 | 120986 | 597220 | 0.09 | 1.85% |
| 2009-08-17 | 5.33 | 5.33 | 4.86 | 4.87 | 202270 | 1028992 | -0.53 | -9.81% |
| 2009-08-14 | 5.84 | 5.84 | 5.38 | 5.40 | 216201 | 1204176 | -0.44 | -7.53% |
| 2009-08-13 | 5.91 | 5.93 | 5.76 | 5.84 | 136172 | 797060 | -0.05 | -0.85% |
| 2009-08-12 | 6.13 | 6.13 | 5.86 | 5.89 | 199205 | 1194412 | -0.25 | -4.07% |
| 2009-08-11 | 6.07 | 6.15 | 5.97 | 6.14 | 154221 | 940553 | 0.08 | 1.32% |
| 2009-08-10 | 6.03 | 6.09 | 5.93 | 6.06 | 152031 | 913680 | 0.12 | 2.02% |
| 2009-08-07 | 6.13 | 6.19 | 5.89 | 5.94 | 221426 | 1341939 | -0.19 | -3.10% |
| 2009-08-06 | 6.27 | 6.32 | 6.04 | 6.13 | 256836 | 1587163 | -0.24 | -3.77% |
| 2009-08-05 | 6.08 | 6.44 | 6.06 | 6.37 | 488310 | 3044521 | 0.26 | 4.25% |
| 2009-08-04 | 6.12 | 6.12 | 5.94 | 6.11 | 233017 | 1409344 | -0.03 | -0.49% |
| 2009-08-03 | 6.03 | 6.19 | 6.02 | 6.14 | 231097 | 1412057 | 0.12 | 1.99% |
| N 2009-07-31 | 5.81 | 6.04 | 5.79 | 6.02 | 224649 | 1330616 | 0.23 | 3.97% |
| 2009-07-30 | 5.68 | 5.85 | 5.57 | 5.79 | 220464 | 1263779 | 0.11 | 1.94% |
| 2009-07-29 | 6.12 | 6.17 | 5.54 | 5.68 | 331230 | 1966592 | -0.48 | -7.79% |
| 2009-07-28 | 6.12 | 6.17 | 6.03 | 6.16 | 258141 | 1578492 | 0.01 | 0.16% |
| 2009-07-27 | 6.20 | 6.27 | 6.07 | 6.15 | 286832 | 1762718 | 0.03 | 0.49% |
| 2009-07-24 | 6.00 | 6.21 | 5.90 | 6.12 | 505932 | 3077000 | 0.04 | 0.66% |
| 2009-07-23 | 5.83 | 6.31 | 5.83 | 6.08 | 888975 | 5485266 | 0.35 | 6.11% |
| 2009-07-22 | 5.55 | 5.75 | 5.54 | 5.73 | 289690 | 1629152 | 0.16 | 2.87% |
| 2009-07-21 | 5.82 | 5.90 | 5.54 | 5.57 | 320280 | 1838884 | -0.25 | -4.30% |
| N 2009-07-20 | 5.80 | 5.89 | 5.76 | 5.82 | 285021 | 1655373 | 0.00 | 0.00% |
| 2009-07-17 | 5.77 | 5.91 | 5.71 | 5.82 | 322003 | 1876637 | 0.04 | 0.69% |
| N 2009-07-16 | 5.77 | 5.94 | 5.65 | 5.78 | 348855 | 2019210 | 0.03 | 0.52% |
| 2009-07-15 | 5.80 | 5.87 | 5.71 | 5.75 | 324347 | 1871190 | -0.02 | -0.35% |
| N 2009-07-14 | 5.65 | 5.94 | 5.65 | 5.77 | 576087 | 3333762 | 0.21 | 3.78% |
| 2009-07-13 | 5.53 | 5.65 | 5.47 | 5.56 | 436193 | 2420407 | 0.01 | 0.18% |
| 2009-07-10 | 5.36 | 5.63 | 5.30 | 5.55 | 528615 | 2894553 | 0.22 | 4.13% |
| 2009-07-09 | 5.34 | 5.40 | 5.25 | 5.33 | 201050 | 1066667 | 0.02 | 0.38% |
| 2009-07-08 | 5.19 | 5.35 | 5.17 | 5.31 | 196762 | 1035087 | 0.09 | 1.72% |
| 2009-07-07 | 5.29 | 5.37 | 5.20 | 5.22 | 226478 | 1189880 | -0.08 | -1.51% |
| 2009-07-06 | 5.42 | 5.47 | 5.24 | 5.30 | 312803 | 1671929 | -0.09 | -1.67% |
| N 2009-07-03 | 5.25 | 5.45 | 5.21 | 5.39 | 469830 | 2503220 | 0.13 | 2.47% |
| 2009-07-02 | 5.14 | 5.30 | 5.09 | 5.26 | 325438 | 1685684 | 0.15 | 2.94% |
| 2009-07-01 | 5.00 | 5.15 | 5.00 | 5.11 | 146687 | 746282 | 0.09 | 1.79% |
| 2009-06-30 | 5.09 | 5.12 | 5.01 | 5.02 | 138597 | 700577 | -0.07 | -1.38% |
| 2009-06-29 | 5.14 | 5.17 | 5.07 | 5.09 | 159128 | 814298 | -0.04 | -0.78% |
| 2009-06-26 | 5.09 | 5.18 | 5.07 | 5.13 | 166045 | 850507 | 0.05 | 0.98% |
| 2009-06-25 | 5.13 | 5.19 | 5.05 | 5.08 | 154472 | 789920 | -0.06 | -1.17% |
| 2009-06-24 | 5.11 | 5.16 | 5.08 | 5.14 | 150893 | 773033 | 0.02 | 0.39% |
| 2009-06-23 | 5.18 | 5.21 | 5.05 | 5.12 | 226272 | 1162456 | -0.13 | -2.48% |
| 2009-06-22 | 5.44 | 5.47 | 5.20 | 5.25 | 276380 | 1463828 | -0.14 | -2.60% |
| 2009-06-19 | 5.36 | 5.50 | 5.26 | 5.39 | 339644 | 1836803 | 0.04 | 0.75% |
| N 2009-06-18 | 5.33 | 5.43 | 5.25 | 5.35 | 404047 | 2156149 | 0.06 | 1.13% |
| 2009-06-17 | 5.00 | 5.39 | 5.00 | 5.29 | 448690 | 2340824 | 0.24 | 4.75% |
| 2009-06-16 | 5.00 | 5.14 | 4.93 | 5.05 | 254089 | 1279021 | 0.12 | 2.43% |
| 2009-06-12 | 5.13 | 5.24 | 4.88 | 4.93 | 335557 | 1697527 | -0.12 | -2.38% |
| 2009-06-11 | 4.99 | 5.16 | 4.95 | 5.05 | 300031 | 1519846 | 0.04 | 0.80% |
| 2009-06-10 | 4.96 | 5.09 | 4.90 | 5.01 | 287042 | 1438766 | 0.08 | 1.62% |
| 2009-06-09 | 4.85 | 4.94 | 4.76 | 4.93 | 191065 | 926858 | 0.08 | 1.65% |
| 2009-06-08 | 4.90 | 4.97 | 4.82 | 4.85 | 214977 | 1051524 | -0.09 | -1.82% |
| 2009-06-05 | 4.96 | 5.09 | 4.88 | 4.94 | 466052 | 2329303 | 0.02 | 0.41% |
| 2009-06-04 | 4.78 | 4.92 | 4.68 | 4.92 | 327761 | 1577040 | 0.11 | 2.29% |
| 2009-06-03 | 4.81 | 4.87 | 4.76 | 4.81 | 208748 | 1002237 | 0.00 | 0.00% |
| 2009-06-02 | 4.86 | 4.94 | 4.78 | 4.81 | 248502 | 1203838 | -0.04 | -0.82% |
| 2009-06-01 | 4.80 | 4.92 | 4.73 | 4.85 | 329800 | 1593594 | 0.06 | 1.25% |
