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 | 6.32 | 7.02 | 6.32 | 7.02 | 180056 | 1215365 | 0.64 | 10.03% |
| 2009-11-24 | 6.94 | 7.01 | 6.35 | 6.38 | 163795 | 1100999 | -0.55 | -7.94% |
| 2009-11-23 | 6.69 | 7.16 | 6.63 | 6.93 | 161863 | 1125797 | 0.24 | 3.59% |
| 2009-11-20 | 6.60 | 6.77 | 6.51 | 6.69 | 101530 | 676159 | 0.12 | 1.83% |
| 2009-11-19 | 6.38 | 6.61 | 6.32 | 6.57 | 108625 | 704529 | 0.25 | 3.96% |
| 2009-11-18 | 6.30 | 6.56 | 6.23 | 6.32 | 109370 | 700392 | 0.01 | 0.16% |
| 2009-11-17 | 6.35 | 6.40 | 6.20 | 6.31 | 108477 | 682394 | 0.06 | 0.96% |
| 2009-11-13 | 6.17 | 6.30 | 6.08 | 6.25 | 109601 | 679237 | 0.07 | 1.13% |
| 2009-11-12 | 5.98 | 6.33 | 5.98 | 6.18 | 184886 | 1143697 | 0.18 | 3.00% |
| 2009-11-11 | 5.92 | 6.05 | 5.82 | 6.00 | 80186 | 476394 | 0.05 | 0.84% |
| 2009-11-10 | 5.97 | 6.12 | 5.92 | 5.95 | 97810 | 587640 | -0.02 | -0.34% |
| 2009-11-09 | 5.91 | 6.07 | 5.86 | 5.97 | 87147 | 520410 | 0.10 | 1.70% |
| 2009-11-06 | 5.94 | 5.95 | 5.85 | 5.87 | 98372 | 580294 | -0.04 | -0.68% |
| 2009-11-05 | 5.80 | 5.99 | 5.76 | 5.91 | 148212 | 871402 | 0.08 | 1.37% |
| 2009-11-04 | 5.74 | 5.86 | 5.67 | 5.83 | 116234 | 670386 | 0.08 | 1.39% |
| 2009-11-03 | 5.63 | 5.78 | 5.61 | 5.75 | 114538 | 654585 | 0.09 | 1.59% |
| 2009-11-02 | 5.40 | 5.70 | 5.36 | 5.66 | 103935 | 580373 | 0.13 | 2.35% |
| 2009-10-30 | 5.47 | 5.60 | 5.44 | 5.53 | 68879 | 381031 | 0.10 | 1.84% |
| 2009-10-29 | 5.36 | 5.51 | 5.33 | 5.43 | 52531 | 284644 | -0.01 | -0.18% |
| 2009-10-28 | 5.33 | 5.47 | 5.26 | 5.44 | 38960 | 208860 | 0.08 | 1.49% |
| 2009-10-27 | 5.51 | 5.51 | 5.35 | 5.36 | 51765 | 281507 | -0.19 | -3.42% |
| 2009-10-26 | 5.59 | 5.64 | 5.49 | 5.55 | 44648 | 247883 | -0.04 | -0.72% |
| 2009-10-23 | 5.56 | 5.66 | 5.53 | 5.59 | 65731 | 367360 | 0.05 | 0.90% |
| 2009-10-22 | 5.43 | 5.62 | 5.43 | 5.54 | 54218 | 299764 | 0.07 | 1.28% |
| 2009-10-21 | 5.52 | 5.55 | 5.46 | 5.47 | 59524 | 327792 | -0.09 | -1.62% |
| 2009-10-20 | 5.52 | 5.60 | 5.45 | 5.56 | 78505 | 433282 | 0.10 | 1.83% |
| 2009-10-19 | 5.37 | 5.47 | 5.37 | 5.46 | 45917 | 249799 | 0.08 | 1.49% |
| 2009-10-16 | 5.38 | 5.49 | 5.32 | 5.38 | 56727 | 306641 | 0.01 | 0.19% |
| 2009-10-15 | 5.31 | 5.38 | 5.29 | 5.37 | 36664 | 195583 | 0.06 | 1.13% |
| 2009-10-14 | 5.29 | 5.37 | 5.26 | 5.31 | 48282 | 257269 | 0.02 | 0.38% |
| 2009-10-13 | 5.20 | 5.29 | 5.18 | 5.29 | 29238 | 153263 | 0.08 | 1.54% |
| 2009-10-12 | 5.27 | 5.28 | 5.17 | 5.21 | 27681 | 144688 | -0.03 | -0.57% |
| 2009-10-09 | 5.11 | 5.25 | 5.08 | 5.24 | 31247 | 162098 | 0.20 | 3.97% |
| 2009-09-30 | 4.99 | 5.09 | 4.99 | 5.04 | 23581 | 119247 | 0.05 | 1.00% |
| 2009-09-29 | 5.06 | 5.07 | 4.82 | 4.99 | 30143 | 149218 | -0.01 | -0.20% |
| 2009-09-28 | 5.26 | 5.32 | 4.98 | 5.00 | 34806 | 178489 | -0.24 | -4.58% |
| 2009-09-25 | 5.25 | 5.35 | 5.21 | 5.24 | 20575 | 108607 | -0.04 | -0.76% |
| 2009-09-24 | 5.19 | 5.35 | 5.10 | 5.28 | 42130 | 220564 | 0.08 | 1.54% |
| 2009-09-23 | 5.38 | 5.47 | 5.20 | 5.20 | 48695 | 260486 | -0.21 | -3.88% |
| 2009-09-22 | 5.58 | 5.68 | 5.41 | 5.41 | 56592 | 316349 | -0.22 | -3.91% |
| 2009-09-21 | 5.53 | 5.63 | 5.33 | 5.63 | 59554 | 324928 | 0.07 | 1.26% |
| 2009-09-18 | 5.80 | 5.84 | 5.48 | 5.56 | 95002 | 540126 | -0.19 | -3.30% |
| 2009-09-17 | 5.65 | 5.78 | 5.62 | 5.75 | 83670 | 479507 | 0.10 | 1.77% |
| 2009-09-16 | 5.59 | 5.73 | 5.56 | 5.65 | 83339 | 470748 | 0.04 | 0.71% |
| 2009-09-14 | 5.52 | 5.64 | 5.49 | 5.61 | 86087 | 479973 | 0.09 | 1.63% |
| 2009-09-11 | 5.41 | 5.54 | 5.39 | 5.52 | 46447 | 254287 | 0.12 | 2.22% |
| 2009-09-10 | 5.55 | 5.61 | 5.40 | 5.40 | 55747 | 305813 | -0.18 | -3.23% |
| 2009-09-09 | 5.55 | 5.61 | 5.48 | 5.58 | 59674 | 331027 | 0.07 | 1.27% |
| 2009-09-08 | 5.40 | 5.53 | 5.35 | 5.51 | 48752 | 266196 | 0.08 | 1.47% |
| 2009-09-07 | 5.44 | 5.55 | 5.38 | 5.43 | 47800 | 261297 | 0.00 | 0.00% |
| 2009-09-04 | 5.38 | 5.49 | 5.34 | 5.43 | 39345 | 213274 | 0.04 | 0.74% |
| 2009-09-03 | 5.18 | 5.41 | 5.13 | 5.39 | 51530 | 273448 | 0.20 | 3.85% |
| 2009-09-02 | 5.10 | 5.24 | 5.06 | 5.19 | 29357 | 151478 | 0.06 | 1.17% |
| 2009-09-01 | 5.09 | 5.24 | 5.04 | 5.13 | 29866 | 154089 | 0.04 | 0.79% |
| 2009-08-31 | 5.43 | 5.44 | 5.08 | 5.09 | 57586 | 301344 | -0.41 | -7.46% |
| 2009-08-28 | 5.55 | 5.70 | 5.46 | 5.50 | 76121 | 422388 | -0.12 | -2.13% |
| N 2009-08-27 | 5.38 | 5.75 | 5.32 | 5.62 | 122498 | 676757 | 0.22 | 4.07% |
| 2009-08-26 | 5.29 | 5.49 | 5.26 | 5.40 | 95473 | 514507 | 0.07 | 1.31% |
| N 2009-08-25 | 5.32 | 5.47 | 5.13 | 5.33 | 101086 | 537880 | 0.01 | 0.19% |
| 2009-08-24 | 5.11 | 5.50 | 5.00 | 5.32 | 99674 | 523880 | 0.26 | 5.14% |
| 2009-08-21 | 4.85 | 5.16 | 4.81 | 5.06 | 71748 | 355270 | 0.18 | 3.69% |
| 2009-08-20 | 4.72 | 4.89 | 4.68 | 4.88 | 53682 | 257517 | 0.17 | 3.61% |
| 2009-08-19 | 5.08 | 5.11 | 4.66 | 4.71 | 46742 | 228935 | -0.38 | -7.47% |
| 2009-08-18 | 4.96 | 5.15 | 4.89 | 5.09 | 44784 | 225010 | 0.11 | 2.21% |
| 2009-08-17 | 5.40 | 5.47 | 4.98 | 4.98 | 82819 | 430064 | -0.55 | -9.95% |
| 2009-08-14 | 5.95 | 6.00 | 5.52 | 5.53 | 109781 | 636868 | -0.47 | -7.83% |
| 2009-08-13 | 5.69 | 6.10 | 5.60 | 6.00 | 146074 | 859720 | 0.26 | 4.53% |
| 2009-08-12 | 5.85 | 5.85 | 5.64 | 5.74 | 67655 | 388541 | -0.14 | -2.38% |
| 2009-08-11 | 5.92 | 5.92 | 5.76 | 5.88 | 47088 | 275231 | 0.00 | 0.00% |
| 2009-08-10 | 5.96 | 6.00 | 5.71 | 5.88 | 58021 | 339746 | 0.06 | 1.03% |
| 2009-08-07 | 5.80 | 6.10 | 5.79 | 5.82 | 119848 | 714077 | 0.02 | 0.34% |
| 2009-08-06 | 5.98 | 5.98 | 5.68 | 5.80 | 87017 | 506662 | -0.18 | -3.01% |
| 2009-08-05 | 6.07 | 6.08 | 5.86 | 5.98 | 106253 | 633796 | -0.11 | -1.81% |
| 2009-08-04 | 5.85 | 6.16 | 5.82 | 6.09 | 210854 | 1271242 | 0.27 | 4.64% |
| 2009-08-03 | 5.69 | 5.84 | 5.65 | 5.82 | 116343 | 672940 | 0.16 | 2.83% |
| 2009-07-31 | 5.53 | 5.68 | 5.45 | 5.66 | 94038 | 526396 | 0.12 | 2.17% |
| 2009-07-30 | 5.44 | 5.57 | 5.25 | 5.54 | 88195 | 478865 | 0.14 | 2.59% |
| 2009-07-29 | 5.81 | 5.95 | 5.25 | 5.40 | 137597 | 780055 | -0.42 | -7.22% |
| 2009-07-28 | 5.80 | 5.84 | 5.69 | 5.82 | 106266 | 613247 | -0.02 | -0.34% |
| 2009-07-27 | 5.76 | 5.89 | 5.65 | 5.84 | 193686 | 1119178 | 0.08 | 1.39% |
| 2009-07-24 | 5.54 | 5.89 | 5.51 | 5.76 | 217014 | 1231602 | 0.24 | 4.35% |
| 2009-07-23 | 5.44 | 5.58 | 5.44 | 5.52 | 63665 | 350969 | 0.04 | 0.73% |
| 2009-07-22 | 5.45 | 5.51 | 5.39 | 5.48 | 105751 | 576103 | 0.05 | 0.92% |
| 2009-07-21 | 5.66 | 5.68 | 5.42 | 5.43 | 96748 | 536351 | -0.24 | -4.23% |
| 2009-07-20 | 5.54 | 5.72 | 5.54 | 5.67 | 97754 | 553325 | 0.11 | 1.98% |
| 2009-07-17 | 5.49 | 5.65 | 5.48 | 5.56 | 88769 | 493474 | 0.08 | 1.46% |
| 2009-07-16 | 5.57 | 5.61 | 5.48 | 5.48 | 77724 | 429081 | -0.10 | -1.79% |
| 2009-07-15 | 5.59 | 5.64 | 5.50 | 5.58 | 84309 | 469525 | 0.02 | 0.36% |
| 2009-07-14 | 5.47 | 5.57 | 5.44 | 5.56 | 81393 | 448303 | 0.11 | 2.02% |
| 2009-07-13 | 5.41 | 5.52 | 5.41 | 5.45 | 72877 | 398202 | 0.03 | 0.55% |
| 2009-07-10 | 5.49 | 5.58 | 5.42 | 5.42 | 88583 | 485541 | -0.03 | -0.55% |
| 2009-07-09 | 5.41 | 5.48 | 5.37 | 5.45 | 78037 | 423981 | 0.03 | 0.55% |
| 2009-07-08 | 5.44 | 5.49 | 5.31 | 5.42 | 77151 | 417025 | 0.07 | 1.31% |
| 2009-07-07 | 5.40 | 5.47 | 5.28 | 5.35 | 81438 | 437238 | -0.03 | -0.56% |
| 2009-07-06 | 5.26 | 5.42 | 5.25 | 5.38 | 125280 | 668975 | 0.16 | 3.06% |
| 2009-07-03 | 5.16 | 5.24 | 5.11 | 5.22 | 59591 | 308544 | 0.04 | 0.77% |
| 2009-07-02 | 5.16 | 5.18 | 5.12 | 5.18 | 41375 | 212928 | 0.03 | 0.58% |
| 2009-07-01 | 5.10 | 5.18 | 5.07 | 5.15 | 43809 | 224314 | 0.04 | 0.78% |
| 2009-06-30 | 5.24 | 5.25 | 5.07 | 5.11 | 65855 | 337860 | -0.12 | -2.29% |
| 2009-06-29 | 5.22 | 5.29 | 5.18 | 5.23 | 42138 | 220762 | 0.01 | 0.19% |
| 2009-06-26 | 5.27 | 5.29 | 5.17 | 5.22 | 43843 | 228728 | -0.05 | -0.95% |
| 2009-06-25 | 5.24 | 5.33 | 5.20 | 5.27 | 63185 | 333616 | 0.02 | 0.38% |
| 2009-06-24 | 5.14 | 5.29 | 5.14 | 5.25 | 51248 | 268852 | 0.09 | 1.74% |
| 2009-06-23 | 5.18 | 5.24 | 5.12 | 5.16 | 50139 | 259611 | -0.09 | -1.71% |
| 2009-06-22 | 5.25 | 5.32 | 5.21 | 5.25 | 56925 | 299302 | 0.03 | 0.57% |
| 2009-06-19 | 5.22 | 5.24 | 5.16 | 5.22 | 47017 | 244503 | 0.00 | 0.00% |
| 2009-06-18 | 5.24 | 5.24 | 5.15 | 5.22 | 42230 | 219142 | 0.02 | 0.39% |
| 2009-06-17 | 5.11 | 5.21 | 5.10 | 5.20 | 34269 | 176942 | 0.09 | 1.76% |
| 2009-06-16 | 5.12 | 5.17 | 5.07 | 5.11 | 29356 | 150278 | -0.05 | -0.97% |
| 2009-06-15 | 5.08 | 5.16 | 5.02 | 5.16 | 34323 | 174968 | 0.10 | 1.98% |
| 2009-06-12 | 5.24 | 5.28 | 4.98 | 5.06 | 77883 | 398521 | -0.18 | -3.44% |
| 2009-06-11 | 5.38 | 5.42 | 5.23 | 5.24 | 55593 | 296708 | -0.11 | -2.06% |
| 2009-06-10 | 5.29 | 5.40 | 5.28 | 5.35 | 59712 | 319217 | 0.02 | 0.38% |
| 2009-06-09 | 5.19 | 5.34 | 5.13 | 5.33 | 60855 | 317363 | 0.09 | 1.72% |
| 2009-06-08 | 5.22 | 5.28 | 5.14 | 5.24 | 50942 | 265502 | 0.02 | 0.38% |
| 2009-06-05 | 5.30 | 5.42 | 5.21 | 5.22 | 67294 | 357148 | -0.11 | -2.06% |
| 2009-06-04 | 5.52 | 5.52 | 5.27 | 5.33 | 101151 | 541815 | -0.19 | -3.44% |
| 2009-06-03 | 5.44 | 5.58 | 5.30 | 5.52 | 118642 | 645542 | 0.07 | 1.28% |
| 2009-06-02 | 5.39 | 5.58 | 5.35 | 5.45 | 140808 | 769534 | 0.06 | 1.11% |
| 2009-06-01 | 5.43 | 5.57 | 5.26 | 5.39 | 161550 | 870087 | 0.00 | 0.00% |
| N 2009-05-27 | 5.17 | 5.42 | 5.14 | 5.39 | 194170 | 1031929 | 0.18 | 3.46% |
