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 | 5.67 | 5.93 | 5.65 | 5.92 | 165106 | 956745 | 0.24 | 4.22% |
| 2009-11-24 | 6.10 | 6.16 | 5.66 | 5.68 | 287059 | 1710549 | -0.40 | -6.58% |
| 2009-11-23 | 6.00 | 6.15 | 6.00 | 6.08 | 219184 | 1329324 | 0.10 | 1.67% |
| 2009-11-20 | 5.91 | 6.05 | 5.85 | 5.98 | 243806 | 1460002 | 0.05 | 0.84% |
| 2009-11-19 | 5.80 | 5.95 | 5.77 | 5.93 | 248052 | 1457320 | 0.14 | 2.42% |
| 2009-11-18 | 5.81 | 5.84 | 5.74 | 5.79 | 148819 | 860157 | -0.01 | -0.17% |
| 2009-11-17 | 5.83 | 5.83 | 5.75 | 5.80 | 156036 | 902590 | -0.02 | -0.34% |
| 2009-11-16 | 5.80 | 5.82 | 5.72 | 5.82 | 237368 | 1373945 | 0.06 | 1.04% |
| 2009-11-13 | 5.71 | 5.81 | 5.60 | 5.76 | 252598 | 1439790 | -0.06 | -1.03% |
| 2009-11-12 | 5.81 | 6.17 | 5.80 | 5.82 | 671244 | 3993333 | 0.09 | 1.57% |
| 2009-11-11 | 5.63 | 5.78 | 5.56 | 5.73 | 306081 | 1732286 | 0.12 | 2.14% |
| 2009-11-10 | 5.56 | 5.65 | 5.46 | 5.61 | 196964 | 1088908 | 0.07 | 1.26% |
| 2009-11-09 | 5.50 | 5.55 | 5.42 | 5.54 | 134508 | 737509 | 0.07 | 1.28% |
| 2009-11-06 | 5.55 | 5.65 | 5.45 | 5.47 | 197590 | 1100386 | -0.08 | -1.44% |
| 2009-11-05 | 5.42 | 5.58 | 5.41 | 5.55 | 210370 | 1161537 | 0.12 | 2.21% |
| 2009-11-04 | 5.40 | 5.48 | 5.38 | 5.43 | 155016 | 841882 | 0.03 | 0.56% |
| 2009-11-03 | 5.31 | 5.43 | 5.27 | 5.40 | 155568 | 835597 | 0.11 | 2.08% |
| 2009-11-02 | 5.08 | 5.31 | 5.01 | 5.29 | 110346 | 572434 | 0.07 | 1.34% |
| 2009-10-30 | 5.30 | 5.39 | 5.20 | 5.22 | 77439 | 408636 | 0.02 | 0.39% |
| 2009-10-29 | 5.33 | 5.33 | 5.15 | 5.20 | 93176 | 488241 | -0.23 | -4.24% |
| 2009-10-28 | 5.24 | 5.44 | 5.23 | 5.43 | 98406 | 524156 | 0.19 | 3.63% |
| 2009-10-27 | 5.44 | 5.44 | 5.23 | 5.24 | 118384 | 629021 | -0.25 | -4.55% |
| 2009-10-26 | 5.39 | 5.52 | 5.35 | 5.49 | 174598 | 951961 | 0.10 | 1.85% |
| 2009-10-23 | 5.31 | 5.44 | 5.29 | 5.39 | 145801 | 786078 | 0.09 | 1.70% |
| 2009-10-22 | 5.27 | 5.37 | 5.23 | 5.30 | 88758 | 469983 | 0.04 | 0.76% |
| 2009-10-21 | 5.41 | 5.41 | 5.25 | 5.26 | 142993 | 762046 | -0.17 | -3.13% |
| 2009-10-20 | 5.39 | 5.50 | 5.31 | 5.43 | 172010 | 924121 | 0.06 | 1.12% |
| 2009-10-19 | 5.28 | 5.39 | 5.24 | 5.37 | 166280 | 885806 | 0.03 | 0.56% |
| 2009-10-16 | 5.25 | 5.40 | 5.21 | 5.34 | 317902 | 1687796 | -0.15 | -2.73% |
| 2009-10-15 | 5.30 | 5.65 | 5.30 | 5.49 | 529283 | 2943309 | 0.35 | 6.81% |
| 2009-10-14 | 5.06 | 5.18 | 5.00 | 5.14 | 156176 | 800712 | 0.09 | 1.78% |
| 2009-10-13 | 4.88 | 5.15 | 4.83 | 5.05 | 86360 | 430614 | 0.17 | 3.48% |
| 2009-10-12 | 4.86 | 4.98 | 4.82 | 4.88 | 67218 | 328714 | -0.02 | -0.41% |
| 2009-10-09 | 4.83 | 4.92 | 4.74 | 4.90 | 71454 | 346697 | 0.20 | 4.25% |
| 2009-09-30 | 4.67 | 4.77 | 4.66 | 4.70 | 52493 | 247549 | 0.08 | 1.73% |
| 2009-09-29 | 4.80 | 4.83 | 4.51 | 4.62 | 68716 | 318845 | -0.17 | -3.55% |
| 2009-09-28 | 5.04 | 5.07 | 4.76 | 4.79 | 70516 | 348355 | -0.24 | -4.77% |
| 2009-09-25 | 5.03 | 5.10 | 4.97 | 5.03 | 69836 | 351022 | 0.01 | 0.20% |
| 2009-09-24 | 5.05 | 5.12 | 4.89 | 5.02 | 78092 | 392499 | -0.02 | -0.40% |
| 2009-09-23 | 5.05 | 5.19 | 4.98 | 5.04 | 94266 | 478475 | -0.05 | -0.98% |
| 2009-09-22 | 5.36 | 5.38 | 5.08 | 5.09 | 112732 | 589672 | -0.27 | -5.04% |
| 2009-09-21 | 5.20 | 5.40 | 5.06 | 5.36 | 141896 | 737405 | 0.08 | 1.51% |
| N 2009-09-18 | 5.52 | 5.61 | 5.19 | 5.28 | 262273 | 1424403 | -0.35 | -6.22% |
| N 2009-09-17 | 5.59 | 5.80 | 5.53 | 5.63 | 559695 | 3179990 | -0.04 | -0.70% |
| 2009-09-16 | 5.11 | 5.67 | 5.00 | 5.67 | 389339 | 2086216 | 0.52 | 10.10% |
| 2009-09-15 | 5.09 | 5.19 | 5.00 | 5.15 | 180754 | 923826 | 0.05 | 0.98% |
| 2009-09-14 | 5.00 | 5.11 | 5.00 | 5.10 | 126933 | 642541 | 0.10 | 2.00% |
| 2009-09-11 | 4.91 | 5.05 | 4.91 | 5.00 | 90434 | 452147 | 0.05 | 1.01% |
| 2009-09-10 | 5.04 | 5.05 | 4.93 | 4.95 | 98228 | 489662 | -0.13 | -2.56% |
| 2009-09-09 | 5.10 | 5.16 | 4.95 | 5.08 | 178421 | 901902 | -0.07 | -1.36% |
| 2009-09-08 | 4.92 | 5.17 | 4.79 | 5.15 | 188261 | 944258 | 0.21 | 4.25% |
| 2009-09-07 | 4.90 | 5.03 | 4.88 | 4.94 | 105337 | 523162 | 0.04 | 0.82% |
| 2009-09-04 | 4.87 | 4.95 | 4.79 | 4.90 | 106420 | 517197 | 0.03 | 0.62% |
| 2009-09-03 | 4.64 | 4.93 | 4.61 | 4.87 | 105701 | 505548 | 0.22 | 4.73% |
| 2009-09-02 | 4.75 | 4.75 | 4.50 | 4.65 | 74799 | 346219 | -0.07 | -1.48% |
| 2009-09-01 | 4.70 | 4.82 | 4.61 | 4.72 | 71104 | 336472 | 0.00 | 0.00% |
| N 2009-08-31 | 5.05 | 5.05 | 4.70 | 4.72 | 107210 | 516545 | -0.40 | -7.81% |
| 2009-08-28 | 5.36 | 5.37 | 5.10 | 5.12 | 106054 | 549563 | -0.24 | -4.48% |
| 2009-08-27 | 5.42 | 5.43 | 5.20 | 5.36 | 183294 | 977779 | -0.10 | -1.83% |
| N 2009-08-26 | 5.09 | 5.49 | 4.98 | 5.46 | 183422 | 981986 | 0.29 | 5.61% |
| 2009-08-24 | 5.13 | 5.23 | 5.06 | 5.17 | 120616 | 623530 | 0.03 | 0.58% |
| 2009-08-21 | 4.98 | 5.17 | 4.92 | 5.14 | 127362 | 644141 | 0.17 | 3.42% |
| 2009-08-20 | 4.75 | 4.99 | 4.75 | 4.97 | 92109 | 451385 | 0.16 | 3.33% |
| 2009-08-19 | 5.16 | 5.18 | 4.70 | 4.81 | 111366 | 555413 | -0.35 | -6.78% |
| 2009-08-18 | 4.95 | 5.18 | 4.91 | 5.16 | 112015 | 566739 | 0.16 | 3.20% |
| 2009-08-17 | 5.13 | 5.14 | 4.82 | 5.00 | 145428 | 729184 | -0.21 | -4.03% |
| 2009-08-14 | 5.68 | 5.70 | 5.18 | 5.21 | 153232 | 824292 | -0.47 | -8.28% |
| 2009-08-13 | 5.65 | 5.74 | 5.52 | 5.68 | 110061 | 620174 | 0.02 | 0.35% |
| 2009-08-12 | 5.77 | 5.99 | 5.64 | 5.66 | 185239 | 1077056 | -0.16 | -2.75% |
| 2009-08-11 | 5.85 | 5.89 | 5.71 | 5.82 | 107253 | 623795 | -0.06 | -1.02% |
| 2009-08-10 | 5.72 | 5.89 | 5.61 | 5.88 | 167237 | 959104 | 0.23 | 4.07% |
| 2009-08-07 | 5.85 | 6.00 | 5.58 | 5.65 | 215348 | 1243658 | -0.27 | -4.56% |
| 2009-08-06 | 6.05 | 6.09 | 5.89 | 5.92 | 239975 | 1431636 | -0.18 | -2.95% |
| 2009-08-05 | 5.99 | 6.30 | 5.89 | 6.10 | 430805 | 2638723 | -0.03 | -0.49% |
| 2009-08-04 | 5.65 | 6.22 | 5.50 | 6.13 | 739084 | 4413664 | 0.48 | 8.50% |
| 2009-08-03 | 5.97 | 5.97 | 5.62 | 5.65 | 934199 | 5390460 | 0.07 | 1.25% |
| N 2009-07-31 | 5.36 | 5.58 | 5.36 | 5.58 | 268857 | 1488920 | 0.50 | 9.84% |
| N 2009-07-30 | 4.94 | 5.10 | 4.74 | 5.08 | 198196 | 979599 | 0.17 | 3.46% |
| 2009-07-29 | 5.32 | 5.43 | 4.81 | 4.91 | 297183 | 1526169 | -0.44 | -8.22% |
| 2009-07-28 | 5.32 | 5.36 | 5.24 | 5.35 | 192269 | 1018358 | -0.01 | -0.19% |
| 2009-07-27 | 5.33 | 5.41 | 5.20 | 5.36 | 399478 | 2112300 | -0.01 | -0.19% |
| 2009-07-24 | 5.10 | 5.45 | 5.10 | 5.37 | 557431 | 2942745 | 0.25 | 4.88% |
| 2009-07-23 | 5.03 | 5.16 | 5.03 | 5.12 | 138516 | 706617 | 0.09 | 1.79% |
| N 2009-07-22 | 4.99 | 5.09 | 4.99 | 5.03 | 148299 | 745919 | 0.00 | 0.00% |
| 2009-07-21 | 5.22 | 5.25 | 5.00 | 5.03 | 176798 | 904089 | -0.19 | -3.64% |
| 2009-07-20 | 5.19 | 5.24 | 5.13 | 5.22 | 173056 | 897546 | 0.01 | 0.19% |
| 2009-07-17 | 5.08 | 5.24 | 5.08 | 5.21 | 168480 | 866543 | 0.10 | 1.96% |
| 2009-07-16 | 5.26 | 5.26 | 5.10 | 5.11 | 188738 | 974178 | -0.16 | -3.04% |
| 2009-07-15 | 5.13 | 5.37 | 5.08 | 5.27 | 326070 | 1704012 | 0.15 | 2.93% |
| 2009-07-14 | 5.10 | 5.14 | 5.07 | 5.12 | 167725 | 856777 | 0.04 | 0.79% |
| 2009-07-13 | 5.01 | 5.13 | 5.00 | 5.08 | 198320 | 1006731 | 0.09 | 1.80% |
| 2009-07-10 | 5.02 | 5.05 | 4.97 | 4.99 | 149894 | 750434 | 0.00 | 0.00% |
| 2009-07-09 | 4.95 | 5.00 | 4.91 | 4.99 | 137264 | 681010 | 0.05 | 1.01% |
| 2009-07-08 | 4.90 | 4.96 | 4.85 | 4.94 | 86951 | 427499 | 0.04 | 0.82% |
| 2009-07-07 | 4.94 | 4.96 | 4.87 | 4.90 | 120423 | 591060 | -0.07 | -1.41% |
| 2009-07-06 | 4.99 | 4.99 | 4.89 | 4.97 | 161434 | 796121 | -0.08 | -1.58% |
| N 2009-07-03 | 5.00 | 5.17 | 4.96 | 5.05 | 419234 | 2128910 | 0.06 | 1.20% |
| 2009-07-02 | 4.82 | 5.01 | 4.81 | 4.99 | 128844 | 626487 | 0.17 | 3.53% |
| 2009-07-01 | 4.78 | 4.88 | 4.77 | 4.82 | 87003 | 419386 | 0.04 | 0.84% |
| 2009-06-30 | 4.85 | 4.89 | 4.76 | 4.78 | 89779 | 433954 | -0.08 | -1.65% |
| 2009-06-29 | 4.86 | 4.90 | 4.81 | 4.86 | 82349 | 399543 | 0.00 | 0.00% |
| 2009-06-26 | 4.89 | 4.92 | 4.82 | 4.86 | 87983 | 426791 | -0.02 | -0.41% |
| 2009-06-25 | 4.98 | 4.98 | 4.86 | 4.88 | 120918 | 593590 | -0.11 | -2.20% |
| 2009-06-24 | 4.87 | 5.02 | 4.83 | 4.99 | 183644 | 902750 | 0.12 | 2.46% |
| 2009-06-23 | 4.85 | 4.95 | 4.82 | 4.87 | 126005 | 615679 | -0.08 | -1.62% |
| 2009-06-22 | 4.94 | 5.06 | 4.89 | 4.95 | 244152 | 1215535 | 0.04 | 0.81% |
| 2009-06-19 | 4.90 | 4.99 | 4.86 | 4.91 | 123851 | 610070 | 0.00 | 0.00% |
| 2009-06-18 | 4.95 | 4.98 | 4.85 | 4.91 | 157553 | 773749 | -0.09 | -1.80% |
| N 2009-06-17 | 4.76 | 5.00 | 4.73 | 5.00 | 259438 | 1277487 | 0.23 | 4.82% |
| 2009-06-16 | 4.78 | 4.82 | 4.74 | 4.77 | 69630 | 332687 | -0.06 | -1.24% |
| 2009-06-15 | 4.77 | 4.85 | 4.73 | 4.83 | 86601 | 414836 | 0.06 | 1.26% |
| 2009-06-12 | 4.97 | 5.05 | 4.72 | 4.77 | 197289 | 962279 | -0.19 | -3.83% |
| 2009-06-11 | 5.01 | 5.09 | 4.90 | 4.96 | 236573 | 1182814 | -0.03 | -0.60% |
| 2009-06-10 | 4.86 | 5.04 | 4.80 | 4.99 | 253605 | 1248853 | 0.14 | 2.89% |
| 2009-06-09 | 4.90 | 4.94 | 4.70 | 4.85 | 145147 | 699155 | -0.12 | -2.41% |
| 2009-06-08 | 4.90 | 5.05 | 4.88 | 4.97 | 231835 | 1153306 | 0.07 | 1.43% |
| 2009-06-05 | 4.86 | 4.95 | 4.77 | 4.90 | 188564 | 915004 | 0.04 | 0.82% |
| 2009-06-04 | 4.90 | 4.92 | 4.75 | 4.86 | 164501 | 795756 | -0.09 | -1.82% |
| 2009-06-03 | 4.90 | 5.04 | 4.82 | 4.95 | 306916 | 1506262 | -0.05 | -1.00% |
| 2009-06-02 | 4.83 | 5.18 | 4.83 | 5.00 | 520534 | 2625924 | 0.28 | 5.93% |
| 2009-06-01 | 4.60 | 4.78 | 4.54 | 4.72 | 203135 | 945771 | 0.13 | 2.83% |
| 2009-05-27 | 4.61 | 4.66 | 4.52 | 4.59 | 154923 | 708370 | -0.03 | -0.65% |
| 2009-05-26 | 4.77 | 4.77 | 4.60 | 4.62 | 216027 | 1008110 | -0.14 | -2.94% |
