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 | 6.06 | 6.37 | 5.92 | 6.36 | 241826 | 1496862 | 0.22 | 3.58% |
| 2009-11-24 | 6.25 | 6.58 | 6.06 | 6.14 | 384264 | 2443524 | -0.03 | -0.49% |
| 2009-11-23 | 6.12 | 6.20 | 6.04 | 6.17 | 189349 | 1158488 | 0.05 | 0.82% |
| 2009-11-20 | 6.06 | 6.30 | 6.02 | 6.12 | 220555 | 1359146 | 0.06 | 0.99% |
| 2009-11-19 | 5.98 | 6.06 | 5.95 | 6.06 | 142745 | 859008 | 0.10 | 1.68% |
| 2009-11-18 | 6.00 | 6.03 | 5.92 | 5.96 | 129964 | 775338 | -0.05 | -0.83% |
| 2009-11-17 | 6.07 | 6.12 | 5.98 | 6.01 | 165227 | 995797 | -0.05 | -0.82% |
| 2009-11-16 | 5.90 | 6.09 | 5.83 | 6.06 | 265200 | 1586190 | 0.24 | 4.12% |
| 2009-11-13 | 5.83 | 5.85 | 5.70 | 5.82 | 107741 | 622083 | -0.03 | -0.51% |
| 2009-11-12 | 5.85 | 5.95 | 5.80 | 5.85 | 169599 | 995567 | 0.06 | 1.04% |
| 2009-11-11 | 5.80 | 5.86 | 5.72 | 5.79 | 122620 | 709327 | 0.03 | 0.52% |
| 2009-11-10 | 5.88 | 5.93 | 5.75 | 5.76 | 156101 | 909264 | -0.08 | -1.37% |
| 2009-11-09 | 5.72 | 5.90 | 5.68 | 5.84 | 180268 | 1047615 | 0.13 | 2.28% |
| 2009-11-06 | 5.68 | 5.84 | 5.66 | 5.71 | 144216 | 829683 | 0.05 | 0.88% |
| 2009-11-05 | 5.60 | 5.69 | 5.55 | 5.66 | 101905 | 573003 | 0.01 | 0.18% |
| 2009-11-04 | 5.57 | 5.75 | 5.51 | 5.65 | 116461 | 655550 | 0.07 | 1.25% |
| 2009-11-03 | 5.48 | 5.62 | 5.40 | 5.58 | 111276 | 618415 | 0.14 | 2.57% |
| 2009-11-02 | 5.20 | 5.46 | 5.15 | 5.44 | 74081 | 395905 | 0.11 | 2.06% |
| 2009-10-30 | 5.38 | 5.40 | 5.30 | 5.33 | 75868 | 405891 | 0.05 | 0.95% |
| 2009-10-29 | 5.37 | 5.38 | 5.27 | 5.28 | 68411 | 363986 | -0.21 | -3.83% |
| 2009-10-28 | 5.40 | 5.50 | 5.31 | 5.49 | 71845 | 389415 | 0.03 | 0.55% |
| 2009-10-27 | 5.69 | 5.70 | 5.45 | 5.46 | 91730 | 510639 | -0.27 | -4.71% |
| 2009-10-26 | 5.64 | 5.76 | 5.63 | 5.73 | 99551 | 567163 | 0.10 | 1.78% |
| 2009-10-23 | 5.64 | 5.76 | 5.59 | 5.63 | 153227 | 870338 | -0.01 | -0.18% |
| 2009-10-22 | 5.73 | 5.78 | 5.59 | 5.64 | 125829 | 712413 | -0.13 | -2.25% |
| 2009-10-21 | 5.75 | 5.88 | 5.73 | 5.77 | 129068 | 750776 | -0.04 | -0.69% |
| 2009-10-20 | 5.90 | 5.90 | 5.71 | 5.81 | 134909 | 780229 | -0.04 | -0.68% |
| 2009-10-19 | 5.68 | 6.02 | 5.61 | 5.85 | 210694 | 1237258 | 0.17 | 2.99% |
| 2009-10-16 | 5.73 | 5.73 | 5.54 | 5.68 | 116410 | 654470 | -0.08 | -1.39% |
| 2009-10-15 | 5.50 | 5.77 | 5.45 | 5.76 | 279422 | 1594320 | 0.29 | 5.30% |
| 2009-10-14 | 5.45 | 5.53 | 5.36 | 5.47 | 112102 | 611868 | 0.04 | 0.74% |
| 2009-10-13 | 5.20 | 5.49 | 5.20 | 5.43 | 107475 | 577840 | 0.18 | 3.43% |
| 2009-10-12 | 5.28 | 5.29 | 5.18 | 5.25 | 66835 | 349330 | -0.04 | -0.76% |
| 2009-10-09 | 5.10 | 5.30 | 5.10 | 5.29 | 70331 | 368030 | 0.23 | 4.54% |
| 2009-09-30 | 5.05 | 5.15 | 5.01 | 5.06 | 53355 | 270644 | 0.04 | 0.80% |
| 2009-09-29 | 5.15 | 5.19 | 4.90 | 5.02 | 62852 | 316376 | -0.10 | -1.95% |
| 2009-09-28 | 5.38 | 5.46 | 5.10 | 5.12 | 63159 | 333857 | -0.21 | -3.94% |
| 2009-09-25 | 5.48 | 5.48 | 5.31 | 5.33 | 54054 | 291598 | -0.13 | -2.38% |
| 2009-09-24 | 5.35 | 5.51 | 5.25 | 5.46 | 65043 | 351271 | 0.07 | 1.30% |
| N 2009-09-23 | 5.62 | 5.67 | 5.37 | 5.39 | 78712 | 432205 | -0.22 | -3.92% |
| 2009-09-22 | 5.81 | 5.84 | 5.60 | 5.61 | 67722 | 386177 | -0.20 | -3.44% |
| 2009-09-21 | 5.70 | 5.83 | 5.53 | 5.81 | 98474 | 558475 | 0.05 | 0.87% |
| 2009-09-18 | 6.04 | 6.04 | 5.68 | 5.76 | 220317 | 1296680 | -0.30 | -4.95% |
| N 2009-09-17 | 5.93 | 6.10 | 5.93 | 6.06 | 149257 | 900563 | 0.10 | 1.68% |
| 2009-09-16 | 6.08 | 6.08 | 5.82 | 5.96 | 186950 | 1115053 | -0.17 | -2.77% |
| 2009-09-15 | 5.92 | 6.36 | 5.82 | 6.13 | 263941 | 1607188 | 0.21 | 3.55% |
| 2009-09-14 | 5.78 | 5.94 | 5.76 | 5.92 | 162971 | 958164 | 0.05 | 0.85% |
| 2009-09-11 | 5.76 | 5.96 | 5.72 | 5.87 | 209209 | 1226511 | 0.19 | 3.35% |
| 2009-09-10 | 5.78 | 5.86 | 5.68 | 5.68 | 146177 | 840504 | -0.20 | -3.40% |
| 2009-09-09 | 5.69 | 5.93 | 5.54 | 5.88 | 221604 | 1275374 | 0.19 | 3.34% |
| 2009-09-08 | 5.54 | 5.70 | 5.35 | 5.69 | 166225 | 925478 | 0.11 | 1.97% |
| N 2009-09-07 | 5.61 | 5.74 | 5.52 | 5.58 | 145917 | 822654 | -0.03 | -0.54% |
| 2009-09-04 | 5.61 | 5.76 | 5.50 | 5.61 | 178014 | 997866 | -0.08 | -1.41% |
| 2009-09-03 | 5.32 | 5.80 | 5.25 | 5.69 | 175498 | 971877 | 0.40 | 7.56% |
| 2009-09-02 | 5.23 | 5.36 | 5.11 | 5.29 | 81979 | 429108 | 0.02 | 0.38% |
| 2009-09-01 | 5.27 | 5.48 | 5.21 | 5.27 | 99994 | 533382 | -0.13 | -2.41% |
| 2009-08-31 | 5.97 | 5.97 | 5.38 | 5.40 | 160198 | 884233 | -0.59 | -9.85% |
| 2009-08-28 | 6.18 | 6.23 | 5.91 | 5.99 | 153774 | 929312 | -0.16 | -2.60% |
| 2009-08-27 | 6.00 | 6.23 | 5.94 | 6.15 | 187309 | 1139632 | 0.03 | 0.49% |
| 2009-08-26 | 5.98 | 6.28 | 5.85 | 6.12 | 195830 | 1196871 | 0.01 | 0.16% |
| N 2009-08-25 | 6.35 | 6.39 | 5.83 | 6.11 | 320854 | 1925743 | -0.37 | -5.71% |
| 2009-08-24 | 6.41 | 6.63 | 6.32 | 6.48 | 223530 | 1442079 | -0.07 | -1.07% |
| 2009-08-21 | 6.10 | 6.60 | 5.99 | 6.55 | 435492 | 2795899 | 0.33 | 5.30% |
| 2009-08-20 | 5.65 | 6.43 | 5.60 | 6.22 | 346100 | 2088400 | 0.34 | 5.78% |
| 2009-08-19 | 6.12 | 6.17 | 5.60 | 5.88 | 393299 | 2313309 | -0.08 | -1.34% |
| N 2009-08-18 | 5.41 | 5.96 | 5.41 | 5.96 | 315101 | 1850606 | 0.54 | 9.96% |
| N 2009-08-17 | 5.91 | 6.02 | 5.42 | 5.42 | 209910 | 1195467 | -0.60 | -9.97% |
| N 2009-08-14 | 6.38 | 6.38 | 6.00 | 6.02 | 129628 | 803428 | -0.37 | -5.79% |
| N 2009-08-13 | 6.39 | 6.43 | 6.13 | 6.39 | 117526 | 743991 | -0.01 | -0.16% |
| 2009-08-12 | 6.67 | 6.67 | 6.28 | 6.40 | 153178 | 991567 | -0.32 | -4.76% |
| N 2009-08-11 | 6.80 | 6.80 | 6.58 | 6.72 | 120432 | 805604 | -0.11 | -1.61% |
| N 2009-08-10 | 6.79 | 6.96 | 6.52 | 6.83 | 235817 | 1589432 | -0.16 | -2.29% |
| 2009-08-06 | 7.20 | 7.22 | 6.81 | 6.99 | 152911 | 1073395 | -0.30 | -4.12% |
| 2009-08-05 | 7.45 | 7.45 | 7.11 | 7.29 | 219146 | 1595568 | -0.31 | -4.08% |
| 2009-08-04 | 7.78 | 7.98 | 7.43 | 7.60 | 406262 | 3108662 | -0.20 | -2.56% |
| 2009-08-03 | 7.10 | 7.82 | 7.02 | 7.80 | 407431 | 2986294 | 0.68 | 9.55% |
| 2009-07-31 | 7.14 | 7.16 | 6.80 | 7.12 | 343955 | 2405162 | -0.03 | -0.42% |
| 2009-07-30 | 7.00 | 7.49 | 6.96 | 7.15 | 521256 | 3756514 | 0.10 | 1.42% |
| N 2009-07-29 | 6.75 | 7.21 | 6.61 | 7.05 | 702337 | 4877803 | 0.21 | 3.07% |
| 2009-07-28 | 6.30 | 6.88 | 6.23 | 6.84 | 443921 | 2921074 | 0.51 | 8.06% |
| 2009-07-27 | 6.17 | 6.44 | 6.17 | 6.33 | 188373 | 1190246 | 0.16 | 2.59% |
| 2009-07-24 | 6.17 | 6.22 | 6.00 | 6.17 | 136513 | 834421 | -0.02 | -0.32% |
| 2009-07-23 | 6.23 | 6.25 | 6.08 | 6.19 | 112542 | 691164 | -0.01 | -0.16% |
| 2009-07-22 | 6.13 | 6.31 | 6.10 | 6.20 | 165072 | 1024423 | 0.05 | 0.81% |
| 2009-07-21 | 6.47 | 6.48 | 6.13 | 6.15 | 178836 | 1121600 | -0.30 | -4.65% |
| 2009-07-20 | 6.40 | 6.58 | 6.37 | 6.45 | 234840 | 1518278 | 0.07 | 1.10% |
| N 2009-07-17 | 6.33 | 6.47 | 6.28 | 6.38 | 167319 | 1067650 | 0.07 | 1.11% |
| N 2009-07-16 | 6.37 | 6.55 | 6.20 | 6.31 | 222227 | 1405592 | -0.07 | -1.10% |
| 2009-07-15 | 6.30 | 6.68 | 6.21 | 6.38 | 317104 | 2049895 | 0.09 | 1.43% |
| 2009-07-14 | 6.12 | 6.35 | 6.10 | 6.29 | 267000 | 1663205 | 0.18 | 2.95% |
| 2009-07-13 | 6.17 | 6.30 | 6.04 | 6.11 | 230782 | 1416700 | -0.10 | -1.61% |
| 2009-07-10 | 6.32 | 6.46 | 6.15 | 6.21 | 649609 | 4083235 | 0.04 | 0.65% |
| 2009-07-09 | 5.61 | 6.17 | 5.57 | 6.17 | 527078 | 3171373 | 0.56 | 9.98% |
| 2009-07-08 | 5.53 | 5.70 | 5.47 | 5.61 | 198118 | 1106307 | 0.02 | 0.36% |
| 2009-07-07 | 5.67 | 5.85 | 5.51 | 5.59 | 383474 | 2173505 | -0.10 | -1.76% |
| N 2009-07-06 | 5.30 | 5.79 | 5.27 | 5.69 | 454098 | 2530027 | 0.39 | 7.36% |
| 2009-07-03 | 5.28 | 5.37 | 5.24 | 5.30 | 123438 | 652107 | -0.03 | -0.56% |
| 2009-07-02 | 5.34 | 5.41 | 5.25 | 5.33 | 121268 | 644046 | 0.01 | 0.19% |
| 2009-07-01 | 5.21 | 5.34 | 5.20 | 5.32 | 108648 | 575689 | 0.06 | 1.14% |
| 2009-06-30 | 5.41 | 5.41 | 5.20 | 5.26 | 126960 | 670354 | -0.15 | -2.77% |
| 2009-06-29 | 5.40 | 5.44 | 5.28 | 5.41 | 161408 | 866800 | 0.02 | 0.37% |
| 2009-06-26 | 5.45 | 5.54 | 5.33 | 5.39 | 194962 | 1062534 | -0.11 | -2.00% |
| 2009-06-25 | 5.47 | 5.55 | 5.33 | 5.50 | 253843 | 1384010 | 0.04 | 0.73% |
| 2009-06-24 | 5.38 | 5.70 | 5.35 | 5.46 | 429393 | 2372500 | 0.06 | 1.11% |
| 2009-06-23 | 5.18 | 5.47 | 5.13 | 5.40 | 440006 | 2354636 | 0.15 | 2.86% |
| 2009-06-22 | 5.22 | 5.38 | 5.18 | 5.25 | 285239 | 1503808 | 0.08 | 1.55% |
| N 2009-06-19 | 5.15 | 5.19 | 5.10 | 5.17 | 96079 | 494692 | 0.04 | 0.78% |
| N 2009-06-18 | 5.14 | 5.16 | 5.09 | 5.13 | 73552 | 376731 | -0.01 | -0.20% |
| N 2009-06-17 | 5.10 | 5.16 | 5.02 | 5.14 | 79681 | 406072 | 0.04 | 0.78% |
| 2009-06-16 | 5.02 | 5.24 | 5.01 | 5.10 | 136843 | 702113 | 0.07 | 1.39% |
| 2009-06-15 | 5.00 | 5.08 | 4.97 | 5.03 | 88694 | 444973 | 0.03 | 0.60% |
| N 2009-06-12 | 5.12 | 5.14 | 4.98 | 5.00 | 82216 | 415049 | -0.12 | -2.34% |
| 2009-06-11 | 5.20 | 5.24 | 5.11 | 5.12 | 86453 | 447845 | -0.08 | -1.54% |
| 2009-06-10 | 5.15 | 5.21 | 5.10 | 5.20 | 110138 | 567932 | 0.08 | 1.56% |
| 2009-06-09 | 5.17 | 5.21 | 5.02 | 5.12 | 118361 | 602074 | -0.04 | -0.78% |
| 2009-06-08 | 5.18 | 5.23 | 5.10 | 5.16 | 83470 | 430793 | -0.03 | -0.58% |
| 2009-06-05 | 5.32 | 5.40 | 5.18 | 5.19 | 154984 | 817858 | -0.13 | -2.44% |
| N 2009-06-04 | 5.20 | 5.44 | 5.11 | 5.32 | 283954 | 1513341 | 0.11 | 2.11% |
| 2009-06-03 | 5.14 | 5.27 | 5.09 | 5.21 | 135332 | 701619 | 0.09 | 1.76% |
| N 2009-06-02 | 5.17 | 5.21 | 5.10 | 5.12 | 145945 | 753772 | 0.09 | 1.79% |
| 2009-05-27 | 5.05 | 5.08 | 4.98 | 5.03 | 68690 | 344740 | 0.04 | 0.80% |
| 2009-05-26 | 5.08 | 5.11 | 4.97 | 4.99 | 94822 | 476064 | -0.08 | -1.58% |
