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 | 5.55 | 5.64 | 5.37 | 5.39 | 22938 | 125614 | -0.26 | -4.60% |
| 2009-11-26 | 5.95 | 5.95 | 5.65 | 5.65 | 36614 | 211793 | -0.30 | -5.04% |
| 2009-11-25 | 5.84 | 5.95 | 5.66 | 5.95 | 47234 | 273690 | 0.01 | 0.17% |
| 2009-11-24 | 6.28 | 6.29 | 5.94 | 5.94 | 57928 | 353326 | -0.31 | -4.96% |
| 2009-11-23 | 6.19 | 6.37 | 6.17 | 6.25 | 42759 | 266483 | 0.06 | 0.97% |
| 2009-11-20 | 6.15 | 6.35 | 6.06 | 6.19 | 33495 | 207838 | 0.03 | 0.49% |
| 2009-11-19 | 6.22 | 6.22 | 6.07 | 6.16 | 34634 | 212450 | -0.07 | -1.12% |
| 2009-11-18 | 6.03 | 6.29 | 5.95 | 6.23 | 52039 | 320588 | 0.18 | 2.98% |
| 2009-11-17 | 5.81 | 6.07 | 5.71 | 6.05 | 34053 | 200547 | 0.26 | 4.49% |
| 2009-11-16 | 5.66 | 5.93 | 5.65 | 5.79 | 47046 | 273301 | 0.14 | 2.48% |
| 2009-11-13 | 5.61 | 5.71 | 5.44 | 5.65 | 38322 | 214512 | 0.01 | 0.18% |
| 2009-11-12 | 5.54 | 5.77 | 5.50 | 5.64 | 35888 | 203306 | 0.14 | 2.54% |
| 2009-11-11 | 5.50 | 5.59 | 5.41 | 5.50 | 27000 | 148981 | 0.05 | 0.92% |
| 2009-11-10 | 5.58 | 5.68 | 5.40 | 5.45 | 43519 | 240087 | -0.09 | -1.62% |
| 2009-11-09 | 5.25 | 5.54 | 5.23 | 5.54 | 64727 | 356406 | 0.26 | 4.92% |
| 2009-11-06 | 5.22 | 5.31 | 5.22 | 5.28 | 29193 | 153604 | 0.07 | 1.34% |
| 2009-11-05 | 5.14 | 5.24 | 5.11 | 5.21 | 23190 | 120538 | 0.05 | 0.97% |
| 2009-11-04 | 5.18 | 5.23 | 5.11 | 5.16 | 20953 | 107953 | 0.01 | 0.19% |
| 2009-11-03 | 5.02 | 5.18 | 5.02 | 5.15 | 21724 | 110898 | 0.13 | 2.59% |
| 2009-11-02 | 4.84 | 5.03 | 4.75 | 5.02 | 13386 | 66380 | 0.12 | 2.45% |
| 2009-10-30 | 4.80 | 4.98 | 4.80 | 4.90 | 14298 | 70415 | 0.08 | 1.66% |
| 2009-10-29 | 4.98 | 4.98 | 4.81 | 4.82 | 14235 | 69499 | -0.19 | -3.79% |
| 2009-10-28 | 4.98 | 5.07 | 4.93 | 5.01 | 15417 | 76900 | 0.00 | 0.00% |
| 2009-10-27 | 5.17 | 5.17 | 4.92 | 5.01 | 19694 | 99246 | -0.17 | -3.28% |
| 2009-10-26 | 5.24 | 5.25 | 5.14 | 5.18 | 13544 | 70146 | -0.03 | -0.58% |
| 2009-10-23 | 5.08 | 5.28 | 5.08 | 5.21 | 30617 | 159682 | 0.12 | 2.36% |
| 2009-10-22 | 5.07 | 5.13 | 5.03 | 5.09 | 13653 | 69527 | 0.03 | 0.59% |
| 2009-10-21 | 5.12 | 5.15 | 5.06 | 5.06 | 22943 | 117002 | -0.06 | -1.17% |
| 2009-10-20 | 5.08 | 5.15 | 5.02 | 5.12 | 20429 | 103974 | 0.05 | 0.99% |
| 2009-10-19 | 4.97 | 5.08 | 4.89 | 5.07 | 23039 | 115298 | 0.11 | 2.22% |
| 2009-10-16 | 5.02 | 5.04 | 4.90 | 4.96 | 12995 | 64288 | -0.06 | -1.20% |
| 2009-10-15 | 5.01 | 5.06 | 4.97 | 5.02 | 14353 | 71980 | 0.02 | 0.40% |
| 2009-10-14 | 4.97 | 5.04 | 4.90 | 5.00 | 19415 | 96972 | 0.00 | 0.00% |
| 2009-10-13 | 4.85 | 5.01 | 4.84 | 5.00 | 20391 | 99784 | 0.11 | 2.25% |
| 2009-10-12 | 4.90 | 4.95 | 4.86 | 4.89 | 10109 | 49631 | 0.00 | 0.00% |
| 2009-10-09 | 4.77 | 4.90 | 4.75 | 4.89 | 9403 | 45638 | 0.19 | 4.04% |
| 2009-09-30 | 4.70 | 4.80 | 4.62 | 4.70 | 11065 | 52349 | -0.03 | -0.63% |
| 2009-09-29 | 4.80 | 4.92 | 4.73 | 4.73 | 13935 | 66099 | -0.25 | -5.02% |
| 2009-09-25 | 4.94 | 5.09 | 4.91 | 4.98 | 9833 | 49252 | 0.05 | 1.01% |
| 2009-09-24 | 5.00 | 5.06 | 4.80 | 4.93 | 14373 | 70733 | -0.08 | -1.60% |
| 2009-09-23 | 5.08 | 5.18 | 4.91 | 5.01 | 19831 | 100388 | -0.10 | -1.96% |
| 2009-09-22 | 5.31 | 5.39 | 5.10 | 5.11 | 22351 | 117506 | -0.24 | -4.49% |
| 2009-09-21 | 5.45 | 5.50 | 5.20 | 5.35 | 27856 | 147820 | -0.07 | -1.29% |
| 2009-09-18 | 5.31 | 5.55 | 5.23 | 5.42 | 58683 | 317900 | 0.13 | 2.46% |
| 2009-09-17 | 5.16 | 5.36 | 5.13 | 5.29 | 33442 | 176317 | 0.15 | 2.92% |
| 2009-09-16 | 5.21 | 5.22 | 5.04 | 5.14 | 27069 | 138754 | -0.10 | -1.91% |
| 2009-09-15 | 5.11 | 5.36 | 5.11 | 5.24 | 38777 | 202807 | 0.13 | 2.54% |
| 2009-09-14 | 5.00 | 5.14 | 4.96 | 5.11 | 26748 | 136381 | 0.08 | 1.59% |
| 2009-09-11 | 4.95 | 5.08 | 4.95 | 5.03 | 17412 | 87285 | 0.04 | 0.80% |
| 2009-09-10 | 5.00 | 5.04 | 4.90 | 4.99 | 15611 | 77647 | 0.01 | 0.20% |
| 2009-09-09 | 5.10 | 5.11 | 4.94 | 4.98 | 29046 | 145555 | -0.13 | -2.54% |
| 2009-09-08 | 4.98 | 5.13 | 4.86 | 5.11 | 28722 | 143431 | 0.02 | 0.39% |
| 2009-09-07 | 4.93 | 5.15 | 4.87 | 5.09 | 48209 | 247276 | 0.19 | 3.88% |
| 2009-09-04 | 4.78 | 4.92 | 4.76 | 4.90 | 20641 | 100356 | 0.07 | 1.45% |
| 2009-09-03 | 4.60 | 4.83 | 4.58 | 4.83 | 18481 | 87448 | 0.23 | 5.00% |
| 2009-09-02 | 4.64 | 4.73 | 4.48 | 4.60 | 16785 | 76955 | -0.03 | -0.65% |
| 2009-09-01 | 4.75 | 4.81 | 4.62 | 4.63 | 15736 | 74242 | -0.17 | -3.54% |
| 2009-08-31 | 5.04 | 5.04 | 4.80 | 4.80 | 24164 | 116723 | -0.25 | -4.95% |
| 2009-08-28 | 5.29 | 5.29 | 4.99 | 5.05 | 31169 | 158251 | -0.20 | -3.81% |
| N 2009-08-27 | 4.95 | 5.25 | 4.91 | 5.25 | 40537 | 208447 | 0.25 | 5.00% |
| 2009-08-26 | 4.87 | 5.03 | 4.81 | 5.00 | 27400 | 135795 | 0.13 | 2.67% |
| 2009-08-25 | 5.00 | 5.01 | 4.82 | 4.87 | 34830 | 169301 | -0.20 | -3.94% |
| 2009-08-24 | 4.99 | 5.09 | 4.92 | 5.07 | 27316 | 137318 | 0.04 | 0.80% |
| 2009-08-21 | 4.85 | 5.16 | 4.76 | 5.03 | 40023 | 198134 | 0.02 | 0.40% |
| 2009-08-20 | 5.10 | 5.19 | 4.75 | 5.01 | 71445 | 362127 | 0.07 | 1.42% |
| 2009-08-19 | 4.89 | 4.94 | 4.70 | 4.94 | 29020 | 143344 | 0.24 | 5.11% |
| 2009-08-18 | 4.65 | 4.76 | 4.65 | 4.70 | 44442 | 207704 | -0.19 | -3.88% |
| 2009-08-17 | 4.98 | 5.00 | 4.89 | 4.89 | 17736 | 87119 | -0.26 | -5.05% |
| 2009-08-14 | 5.42 | 5.45 | 5.15 | 5.15 | 39216 | 204868 | -0.27 | -4.98% |
| 2009-08-13 | 5.21 | 5.53 | 5.21 | 5.42 | 30412 | 165472 | -0.02 | -0.37% |
| 2009-08-12 | 5.61 | 5.61 | 5.44 | 5.44 | 44176 | 242400 | -0.29 | -5.06% |
| 2009-08-11 | 5.85 | 5.93 | 5.72 | 5.73 | 76807 | 443157 | -0.29 | -4.82% |
| N 2009-08-10 | 6.34 | 6.34 | 6.02 | 6.02 | 69750 | 423466 | -0.31 | -4.90% |
| 2009-08-07 | 6.56 | 6.56 | 6.01 | 6.33 | 108131 | 690349 | 0.08 | 1.28% |
| 2009-08-06 | 6.25 | 6.25 | 6.25 | 6.25 | 10943 | 68396 | 0.30 | 5.04% |
| N 2009-08-05 | 5.66 | 5.95 | 5.66 | 5.95 | 48560 | 285229 | 0.28 | 4.94% |
| N 2009-08-04 | 5.36 | 5.67 | 5.23 | 5.67 | 110099 | 612619 | 0.27 | 5.00% |
| 2009-08-03 | 5.49 | 5.55 | 5.34 | 5.40 | 72161 | 396156 | 0.11 | 2.08% |
| N 2009-07-31 | 5.28 | 5.29 | 5.13 | 5.29 | 30169 | 158327 | 0.26 | 5.17% |
| 2009-07-30 | 5.08 | 5.20 | 4.90 | 5.03 | 34295 | 171626 | -0.13 | -2.52% |
| 2009-07-29 | 5.41 | 5.47 | 5.16 | 5.16 | 35077 | 185406 | -0.27 | -4.97% |
| 2009-07-28 | 5.45 | 5.49 | 5.30 | 5.43 | 29217 | 157059 | -0.03 | -0.55% |
| 2009-07-27 | 5.48 | 5.55 | 5.37 | 5.46 | 37374 | 203209 | 0.01 | 0.18% |
| 2009-07-24 | 5.28 | 5.46 | 5.22 | 5.45 | 44967 | 241172 | 0.17 | 3.22% |
| 2009-07-23 | 5.30 | 5.31 | 5.19 | 5.28 | 22200 | 116356 | 0.01 | 0.19% |
| 2009-07-22 | 5.20 | 5.34 | 5.20 | 5.27 | 25582 | 134129 | 0.06 | 1.15% |
| 2009-07-21 | 5.40 | 5.43 | 5.16 | 5.21 | 33532 | 176129 | -0.19 | -3.52% |
| 2009-07-20 | 5.44 | 5.52 | 5.38 | 5.40 | 30861 | 167305 | 0.03 | 0.56% |
| 2009-07-17 | 5.34 | 5.39 | 5.28 | 5.37 | 26348 | 140626 | 0.08 | 1.51% |
| 2009-07-16 | 5.41 | 5.45 | 5.28 | 5.29 | 42480 | 227341 | -0.18 | -3.29% |
| 2009-07-15 | 5.64 | 5.67 | 5.45 | 5.47 | 69687 | 386290 | 0.02 | 0.37% |
| 2009-07-14 | 5.23 | 5.45 | 5.23 | 5.45 | 20188 | 109379 | 0.26 | 5.01% |
| 2009-07-10 | 5.30 | 5.48 | 5.19 | 5.19 | 58432 | 308388 | -0.14 | -2.63% |
| 2009-07-09 | 5.10 | 5.33 | 5.08 | 5.33 | 62347 | 327961 | 0.25 | 4.92% |
| 2009-07-08 | 5.04 | 5.12 | 4.98 | 5.08 | 31618 | 159883 | 0.04 | 0.79% |
| 2009-07-07 | 4.97 | 5.14 | 4.92 | 5.04 | 46335 | 233039 | 0.12 | 2.44% |
| 2009-07-06 | 4.86 | 4.97 | 4.81 | 4.92 | 27052 | 132916 | 0.08 | 1.65% |
| 2009-07-03 | 4.85 | 4.87 | 4.76 | 4.84 | 26731 | 128890 | -0.02 | -0.41% |
| 2009-07-02 | 4.83 | 4.89 | 4.78 | 4.86 | 17529 | 84687 | 0.06 | 1.25% |
| 2009-07-01 | 4.82 | 4.89 | 4.77 | 4.80 | 22650 | 109192 | -0.01 | -0.21% |
| 2009-06-30 | 5.00 | 5.01 | 4.78 | 4.81 | 27482 | 133816 | -0.15 | -3.02% |
| 2009-06-29 | 4.95 | 5.05 | 4.94 | 4.96 | 19390 | 96517 | -0.02 | -0.40% |
| 2009-06-26 | 4.97 | 5.08 | 4.91 | 4.98 | 18949 | 94489 | 0.02 | 0.40% |
| 2009-06-25 | 5.07 | 5.09 | 4.90 | 4.96 | 28187 | 140684 | -0.14 | -2.75% |
| 2009-06-24 | 5.17 | 5.20 | 5.02 | 5.10 | 39783 | 203259 | -0.07 | -1.35% |
| N 2009-06-23 | 4.90 | 5.17 | 4.86 | 5.17 | 65639 | 331724 | 0.26 | 5.29% |
| N 2009-06-22 | 4.87 | 5.02 | 4.80 | 4.91 | 44711 | 221233 | 0.13 | 2.72% |
| N 2009-06-19 | 4.86 | 4.88 | 4.73 | 4.78 | 33475 | 160075 | -0.09 | -1.85% |
| N 2009-06-18 | 4.85 | 4.95 | 4.80 | 4.87 | 30020 | 146514 | -0.01 | -0.20% |
| 2009-06-17 | 4.91 | 4.99 | 4.76 | 4.88 | 40800 | 197615 | -0.07 | -1.41% |
| 2009-06-16 | 5.05 | 5.20 | 4.90 | 4.95 | 45588 | 228620 | -0.16 | -3.13% |
| 2009-06-15 | 5.04 | 5.17 | 5.00 | 5.11 | 84452 | 428626 | 0.07 | 1.39% |
| 2009-06-12 | 4.79 | 5.04 | 4.77 | 5.04 | 101499 | 510255 | 0.24 | 5.00% |
| 2009-06-11 | 4.91 | 4.97 | 4.79 | 4.80 | 27678 | 134803 | -0.11 | -2.24% |
| 2009-06-10 | 4.82 | 5.00 | 4.76 | 4.91 | 46692 | 229193 | 0.12 | 2.50% |
| 2009-06-09 | 4.65 | 4.88 | 4.64 | 4.79 | 29944 | 143413 | 0.12 | 2.57% |
| 2009-06-08 | 4.70 | 4.75 | 4.63 | 4.67 | 22416 | 104703 | -0.05 | -1.06% |
| 2009-06-05 | 4.88 | 4.90 | 4.70 | 4.72 | 40100 | 192170 | -0.15 | -3.08% |
| 2009-06-04 | 4.66 | 4.87 | 4.61 | 4.87 | 49939 | 236594 | 0.22 | 4.73% |
| 2009-06-03 | 4.65 | 4.69 | 4.59 | 4.65 | 27358 | 126776 | 0.01 | 0.22% |
| 2009-06-02 | 4.75 | 4.75 | 4.61 | 4.64 | 24214 | 112744 | -0.08 | -1.70% |
| 2009-06-01 | 4.65 | 4.74 | 4.64 | 4.72 | 22154 | 103777 | 0.07 | 1.50% |
