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 | 5.45 | 5.54 | 5.38 | 5.40 | 208379 | 1134325 | -0.11 | -2.00% |
| 2009-11-26 | 5.75 | 5.78 | 5.48 | 5.51 | 341025 | 1919268 | -0.26 | -4.51% |
| 2009-11-25 | 5.61 | 5.78 | 5.55 | 5.77 | 248884 | 1409424 | 0.14 | 2.49% |
| 2009-11-24 | 5.93 | 6.00 | 5.57 | 5.63 | 355694 | 2077705 | -0.27 | -4.58% |
| 2009-11-23 | 5.91 | 5.94 | 5.85 | 5.90 | 208539 | 1226079 | -0.01 | -0.17% |
| 2009-11-20 | 5.90 | 5.98 | 5.82 | 5.91 | 281929 | 1665251 | -0.04 | -0.67% |
| 2009-11-19 | 5.84 | 5.96 | 5.83 | 5.95 | 312149 | 1841321 | 0.13 | 2.23% |
| 2009-11-18 | 5.80 | 5.85 | 5.76 | 5.82 | 215565 | 1252039 | 0.02 | 0.34% |
| 2009-11-17 | 5.91 | 5.92 | 5.76 | 5.80 | 278559 | 1621647 | -0.09 | -1.53% |
| 2009-11-16 | 5.85 | 5.92 | 5.78 | 5.89 | 441383 | 2585408 | 0.11 | 1.90% |
| 2009-11-13 | 5.61 | 5.79 | 5.59 | 5.78 | 492287 | 2803597 | 0.20 | 3.58% |
| 2009-11-12 | 5.56 | 5.67 | 5.53 | 5.58 | 276738 | 1551692 | 0.03 | 0.54% |
| 2009-11-11 | 5.48 | 5.65 | 5.42 | 5.55 | 226653 | 1257845 | 0.07 | 1.28% |
| 2009-11-10 | 5.55 | 5.57 | 5.45 | 5.48 | 209128 | 1149037 | -0.02 | -0.36% |
| 2009-11-09 | 5.51 | 5.53 | 5.44 | 5.50 | 177632 | 972406 | 0.00 | 0.00% |
| 2009-11-06 | 5.47 | 5.56 | 5.43 | 5.50 | 349256 | 1920795 | 0.07 | 1.29% |
| 2009-11-05 | 5.38 | 5.49 | 5.34 | 5.43 | 267671 | 1453907 | 0.07 | 1.31% |
| 2009-11-04 | 5.36 | 5.39 | 5.32 | 5.36 | 217318 | 1165137 | 0.00 | 0.00% |
| 2009-11-03 | 5.25 | 5.38 | 5.24 | 5.36 | 271072 | 1442296 | 0.14 | 2.68% |
| 2009-11-02 | 5.01 | 5.24 | 5.00 | 5.22 | 155894 | 802060 | 0.12 | 2.35% |
| 2009-10-30 | 5.15 | 5.17 | 5.10 | 5.10 | 91810 | 471397 | 0.03 | 0.59% |
| 2009-10-29 | 5.14 | 5.14 | 5.05 | 5.07 | 115790 | 589503 | -0.15 | -2.87% |
| 2009-10-28 | 5.16 | 5.22 | 5.09 | 5.22 | 107554 | 554304 | 0.04 | 0.77% |
| 2009-10-27 | 5.35 | 5.35 | 5.16 | 5.18 | 162469 | 851085 | -0.19 | -3.54% |
| 2009-10-26 | 5.35 | 5.41 | 5.32 | 5.37 | 212969 | 1141673 | 0.04 | 0.75% |
| 2009-10-23 | 5.25 | 5.39 | 5.25 | 5.33 | 231557 | 1235739 | 0.09 | 1.72% |
| 2009-10-22 | 5.28 | 5.30 | 5.20 | 5.24 | 141986 | 745581 | -0.03 | -0.57% |
| 2009-10-21 | 5.32 | 5.33 | 5.25 | 5.27 | 158890 | 841006 | -0.07 | -1.31% |
| 2009-10-20 | 5.24 | 5.40 | 5.24 | 5.34 | 290346 | 1548495 | 0.12 | 2.30% |
| 2009-10-19 | 5.15 | 5.24 | 5.12 | 5.22 | 132588 | 689061 | 0.07 | 1.36% |
| 2009-10-16 | 5.16 | 5.23 | 5.06 | 5.15 | 94734 | 485238 | -0.02 | -0.39% |
| 2009-10-15 | 5.20 | 5.25 | 5.13 | 5.17 | 128338 | 666911 | 0.02 | 0.39% |
| 2009-10-14 | 5.12 | 5.22 | 5.10 | 5.15 | 183363 | 948651 | 0.04 | 0.78% |
| 2009-10-13 | 5.04 | 5.13 | 5.02 | 5.11 | 89465 | 454806 | 0.05 | 0.99% |
| 2009-10-12 | 5.14 | 5.15 | 5.02 | 5.06 | 116934 | 593786 | -0.08 | -1.56% |
| 2009-10-09 | 5.01 | 5.18 | 4.97 | 5.14 | 181798 | 924440 | 0.29 | 5.98% |
| 2009-09-30 | 4.82 | 4.91 | 4.82 | 4.85 | 78541 | 382490 | 0.05 | 1.04% |
| 2009-09-29 | 4.92 | 4.97 | 4.75 | 4.80 | 113994 | 551365 | -0.14 | -2.83% |
| 2009-09-28 | 5.11 | 5.15 | 4.90 | 4.94 | 141628 | 711651 | -0.15 | -2.95% |
| 2009-09-25 | 5.18 | 5.18 | 5.06 | 5.09 | 139444 | 713065 | -0.08 | -1.55% |
| 2009-09-24 | 5.30 | 5.30 | 5.07 | 5.17 | 230468 | 1191196 | -0.19 | -3.54% |
| 2009-09-23 | 5.36 | 5.42 | 5.28 | 5.36 | 527330 | 2821962 | 0.04 | 0.75% |
| 2009-09-22 | 5.20 | 5.40 | 5.19 | 5.32 | 373478 | 1977866 | 0.11 | 2.11% |
| 2009-09-21 | 5.17 | 5.23 | 5.05 | 5.21 | 150785 | 773512 | -0.02 | -0.38% |
| 2009-09-18 | 5.38 | 5.46 | 5.18 | 5.23 | 232523 | 1241772 | -0.14 | -2.61% |
| 2009-09-17 | 5.23 | 5.40 | 5.23 | 5.37 | 243905 | 1302965 | 0.13 | 2.48% |
| 2009-09-16 | 5.30 | 5.32 | 5.19 | 5.24 | 173734 | 911642 | -0.08 | -1.50% |
| 2009-09-15 | 5.31 | 5.35 | 5.24 | 5.32 | 195716 | 1038430 | 0.03 | 0.57% |
| 2009-09-14 | 5.22 | 5.34 | 5.21 | 5.29 | 207778 | 1096317 | 0.07 | 1.34% |
| 2009-09-11 | 5.16 | 5.25 | 5.14 | 5.22 | 135254 | 704472 | 0.06 | 1.16% |
| 2009-09-10 | 5.26 | 5.27 | 5.15 | 5.16 | 153835 | 800833 | -0.11 | -2.09% |
| 2009-09-09 | 5.24 | 5.29 | 5.13 | 5.27 | 238174 | 1242069 | 0.07 | 1.35% |
| 2009-09-08 | 5.11 | 5.20 | 5.06 | 5.20 | 184384 | 951621 | 0.08 | 1.56% |
| N 2009-09-07 | 5.14 | 5.19 | 5.10 | 5.12 | 163454 | 840975 | 0.01 | 0.20% |
| N 2009-09-04 | 5.08 | 5.16 | 5.05 | 5.11 | 168410 | 859101 | 0.00 | 0.00% |
| N 2009-09-03 | 4.92 | 5.13 | 4.86 | 5.11 | 208354 | 1048954 | 0.19 | 3.86% |
| N 2009-09-02 | 4.85 | 4.93 | 4.81 | 4.92 | 116394 | 568356 | 0.07 | 1.44% |
| 2009-09-01 | 4.82 | 4.94 | 4.81 | 4.85 | 108567 | 528515 | 0.02 | 0.41% |
| 2009-08-31 | 5.10 | 5.10 | 4.81 | 4.83 | 211995 | 1046327 | -0.32 | -6.21% |
| 2009-08-28 | 5.32 | 5.33 | 5.05 | 5.15 | 247407 | 1274560 | -0.16 | -3.01% |
| 2009-08-27 | 5.24 | 5.36 | 5.21 | 5.31 | 166717 | 881733 | 0.04 | 0.76% |
| 2009-08-26 | 5.11 | 5.36 | 5.06 | 5.27 | 189856 | 993581 | 0.16 | 3.13% |
| 2009-08-25 | 5.36 | 5.36 | 5.00 | 5.11 | 242066 | 1246937 | -0.29 | -5.37% |
| 2009-08-24 | 5.34 | 5.44 | 5.28 | 5.40 | 184419 | 987561 | 0.04 | 0.75% |
| 2009-08-21 | 5.32 | 5.39 | 5.25 | 5.36 | 225319 | 1196660 | 0.03 | 0.56% |
| 2009-08-20 | 5.14 | 5.36 | 5.14 | 5.33 | 156758 | 825671 | 0.16 | 3.10% |
| N 2009-08-19 | 5.38 | 5.49 | 5.12 | 5.17 | 189210 | 1006148 | -0.25 | -4.61% |
| N 2009-08-18 | 5.27 | 5.45 | 5.22 | 5.42 | 169456 | 908937 | 0.14 | 2.65% |
| 2009-08-17 | 5.58 | 5.62 | 5.27 | 5.28 | 273718 | 1489219 | -0.38 | -6.71% |
| N 2009-08-14 | 6.00 | 6.02 | 5.65 | 5.66 | 269126 | 1558466 | -0.34 | -5.67% |
| 2009-08-13 | 6.01 | 6.05 | 5.89 | 6.00 | 210496 | 1258244 | 0.01 | 0.17% |
| 2009-08-12 | 6.32 | 6.33 | 5.97 | 5.99 | 404003 | 2458127 | -0.37 | -5.82% |
| 2009-08-11 | 6.34 | 6.40 | 6.30 | 6.36 | 144450 | 917315 | -0.01 | -0.16% |
| 2009-08-10 | 6.33 | 6.43 | 6.25 | 6.37 | 237009 | 1500593 | 0.11 | 1.76% |
| N 2009-08-07 | 6.48 | 6.58 | 6.22 | 6.26 | 342417 | 2185488 | -0.24 | -3.69% |
| 2009-08-06 | 6.76 | 6.76 | 6.41 | 6.50 | 397622 | 2605229 | -0.27 | -3.99% |
| 2009-08-05 | 6.66 | 6.90 | 6.65 | 6.77 | 583095 | 3955136 | 0.12 | 1.80% |
| 2009-08-04 | 6.73 | 6.76 | 6.52 | 6.65 | 495240 | 3286883 | -0.08 | -1.19% |
| 2009-08-03 | 6.45 | 6.77 | 6.41 | 6.73 | 669103 | 4459570 | 0.29 | 4.50% |
| 2009-07-31 | 6.27 | 6.50 | 6.19 | 6.44 | 441373 | 2796777 | 0.25 | 4.04% |
| 2009-07-30 | 6.16 | 6.28 | 6.00 | 6.19 | 350266 | 2148085 | 0.04 | 0.65% |
| 2009-07-29 | 6.63 | 6.65 | 6.02 | 6.15 | 576099 | 3683715 | -0.54 | -8.07% |
| 2009-07-28 | 6.59 | 6.83 | 6.49 | 6.69 | 802475 | 5373406 | 0.10 | 1.52% |
| 2009-07-27 | 6.34 | 6.64 | 6.26 | 6.59 | 829012 | 5336621 | 0.26 | 4.11% |
| 2009-07-24 | 6.29 | 6.45 | 6.19 | 6.33 | 438462 | 2772591 | 0.08 | 1.28% |
| 2009-07-23 | 6.28 | 6.31 | 6.20 | 6.25 | 253607 | 1581364 | -0.06 | -0.95% |
| 2009-07-22 | 6.27 | 6.39 | 6.19 | 6.31 | 395810 | 2485733 | 0.02 | 0.32% |
| N 2009-07-21 | 6.56 | 6.57 | 6.27 | 6.29 | 509763 | 3260263 | -0.29 | -4.41% |
| N 2009-07-20 | 6.21 | 6.66 | 6.21 | 6.58 | 775264 | 5030014 | 0.34 | 5.45% |
| 2009-07-17 | 6.22 | 6.30 | 6.10 | 6.24 | 363899 | 2256108 | 0.02 | 0.32% |
| 2009-07-16 | 6.47 | 6.49 | 6.22 | 6.22 | 526706 | 3330398 | -0.21 | -3.27% |
| 2009-07-15 | 6.25 | 6.57 | 6.23 | 6.43 | 771121 | 4943679 | 0.19 | 3.04% |
| 2009-07-14 | 6.29 | 6.39 | 6.18 | 6.24 | 467365 | 2914256 | -0.08 | -1.27% |
| 2009-07-13 | 6.24 | 6.39 | 6.19 | 6.32 | 475119 | 2998022 | 0.07 | 1.12% |
| 2009-07-10 | 6.18 | 6.34 | 6.14 | 6.25 | 432512 | 2693306 | 0.08 | 1.30% |
| 2009-07-09 | 6.13 | 6.20 | 6.05 | 6.17 | 358181 | 2192425 | 0.04 | 0.65% |
| 2009-07-08 | 6.00 | 6.14 | 5.93 | 6.13 | 361937 | 2181898 | 0.08 | 1.32% |
| 2009-07-07 | 6.03 | 6.27 | 5.99 | 6.05 | 612899 | 3750259 | 0.02 | 0.33% |
| 2009-07-06 | 5.89 | 6.10 | 5.86 | 6.03 | 637962 | 3823644 | 0.11 | 1.86% |
| 2009-07-03 | 5.76 | 5.95 | 5.73 | 5.92 | 434734 | 2548233 | 0.08 | 1.37% |
| 2009-07-02 | 5.79 | 5.88 | 5.69 | 5.84 | 399268 | 2311324 | 0.06 | 1.04% |
| 2009-07-01 | 5.76 | 5.79 | 5.70 | 5.78 | 190624 | 1095613 | 0.05 | 0.87% |
| 2009-06-30 | 5.90 | 5.94 | 5.72 | 5.73 | 256503 | 1488140 | -0.17 | -2.88% |
| 2009-06-29 | 5.82 | 5.93 | 5.78 | 5.90 | 310032 | 1817863 | 0.05 | 0.85% |
| 2009-06-26 | 5.75 | 5.86 | 5.67 | 5.85 | 310593 | 1796552 | 0.12 | 2.09% |
| N 2009-06-25 | 5.83 | 5.86 | 5.70 | 5.73 | 212676 | 1224718 | -0.07 | -1.21% |
| 2009-06-24 | 5.72 | 5.84 | 5.68 | 5.80 | 268498 | 1551405 | 0.08 | 1.40% |
| 2009-06-23 | 5.74 | 5.81 | 5.62 | 5.72 | 319986 | 1829341 | -0.09 | -1.55% |
| 2009-06-22 | 5.88 | 5.97 | 5.79 | 5.81 | 483077 | 2833446 | -0.04 | -0.68% |
| 2009-06-19 | 5.69 | 6.00 | 5.62 | 5.85 | 645648 | 3761184 | 0.16 | 2.81% |
| 2009-06-18 | 5.67 | 5.72 | 5.61 | 5.69 | 250615 | 1418905 | 0.03 | 0.53% |
| 2009-06-17 | 5.55 | 5.68 | 5.51 | 5.66 | 189902 | 1063625 | 0.13 | 2.35% |
| 2009-06-16 | 5.53 | 5.59 | 5.48 | 5.53 | 130163 | 720546 | -0.05 | -0.90% |
| 2009-06-15 | 5.50 | 5.58 | 5.47 | 5.58 | 136509 | 754927 | 0.08 | 1.46% |
| 2009-06-12 | 5.59 | 5.70 | 5.45 | 5.50 | 256993 | 1429403 | -0.09 | -1.61% |
| 2009-06-11 | 5.73 | 5.75 | 5.55 | 5.59 | 312954 | 1769364 | -0.18 | -3.12% |
| 2009-06-10 | 5.60 | 5.81 | 5.57 | 5.77 | 474662 | 2717571 | 0.18 | 3.22% |
| 2009-06-09 | 5.60 | 5.62 | 5.44 | 5.59 | 191817 | 1060580 | 0.02 | 0.36% |
| 2009-06-08 | 5.67 | 5.73 | 5.55 | 5.57 | 216092 | 1211605 | -0.09 | -1.59% |
| 2009-06-05 | 5.68 | 5.79 | 5.61 | 5.66 | 481907 | 2758384 | -0.01 | -0.18% |
| 2009-06-04 | 5.68 | 5.74 | 5.54 | 5.67 | 356605 | 2008300 | 0.01 | 0.18% |
| 2009-06-03 | 5.64 | 5.69 | 5.59 | 5.66 | 433006 | 2444324 | 0.03 | 0.53% |
| 2009-06-02 | 5.49 | 5.71 | 5.47 | 5.63 | 558876 | 3137176 | 0.17 | 3.11% |
| 2009-06-01 | 5.50 | 5.58 | 5.43 | 5.46 | 239406 | 1312887 | 0.11 | 2.06% |
