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 | 5.96 | 6.18 | 5.90 | 6.10 | 343526 | 2081816 | 0.00 | 0.00% |
| 2009-11-26 | 6.36 | 6.48 | 6.05 | 6.10 | 385795 | 2418420 | -0.28 | -4.39% |
| 2009-11-25 | 6.15 | 6.42 | 6.07 | 6.38 | 302256 | 1890454 | 0.19 | 3.07% |
| 2009-11-24 | 6.77 | 6.77 | 6.07 | 6.19 | 623161 | 4038254 | -0.51 | -7.61% |
| 2009-11-23 | 6.61 | 6.85 | 6.53 | 6.70 | 387429 | 2587516 | 0.11 | 1.67% |
| 2009-11-20 | 6.54 | 6.73 | 6.45 | 6.59 | 279566 | 1847314 | 0.06 | 0.92% |
| 2009-11-19 | 6.52 | 6.65 | 6.40 | 6.53 | 322593 | 2099424 | -0.08 | -1.21% |
| 2009-11-18 | 6.26 | 6.70 | 6.16 | 6.61 | 573742 | 3687535 | 0.34 | 5.42% |
| 2009-11-17 | 6.25 | 6.36 | 6.17 | 6.27 | 295718 | 1847797 | 0.01 | 0.16% |
| 2009-11-16 | 6.35 | 6.51 | 6.23 | 6.26 | 522126 | 3306862 | 0.06 | 0.97% |
| 2009-11-13 | 5.94 | 6.20 | 5.85 | 6.20 | 392346 | 2373634 | 0.24 | 4.03% |
| 2009-11-12 | 6.00 | 6.13 | 5.88 | 5.96 | 354498 | 2137432 | 0.01 | 0.17% |
| 2009-11-11 | 5.99 | 6.04 | 5.85 | 5.95 | 326185 | 1934102 | -0.05 | -0.83% |
| 2009-11-10 | 6.02 | 6.15 | 5.96 | 6.00 | 468207 | 2826688 | -0.05 | -0.83% |
| 2009-11-09 | 5.93 | 6.15 | 5.82 | 6.05 | 479402 | 2871688 | 0.17 | 2.89% |
| 2009-11-06 | 5.91 | 6.23 | 5.82 | 5.88 | 636008 | 3823896 | 0.02 | 0.34% |
| 2009-11-05 | 5.79 | 5.95 | 5.68 | 5.86 | 514005 | 3001888 | 0.09 | 1.56% |
| 2009-11-04 | 5.62 | 5.84 | 5.52 | 5.77 | 446741 | 2553650 | 0.12 | 2.12% |
| 2009-11-03 | 5.49 | 5.78 | 5.42 | 5.65 | 419402 | 2361897 | 0.16 | 2.91% |
| 2009-11-02 | 5.10 | 5.57 | 5.06 | 5.49 | 289933 | 1554886 | 0.22 | 4.17% |
| 2009-10-30 | 5.29 | 5.42 | 5.22 | 5.27 | 217918 | 1162098 | 0.06 | 1.15% |
| 2009-10-29 | 5.35 | 5.44 | 5.20 | 5.21 | 207840 | 1106545 | -0.17 | -3.16% |
| 2009-10-28 | 5.25 | 5.41 | 5.15 | 5.38 | 231570 | 1219701 | 0.10 | 1.89% |
| 2009-10-27 | 5.50 | 5.53 | 5.26 | 5.28 | 233626 | 1263994 | -0.30 | -5.38% |
| 2009-10-26 | 5.56 | 5.62 | 5.46 | 5.58 | 287863 | 1594603 | 0.04 | 0.72% |
| 2009-10-23 | 5.48 | 5.71 | 5.48 | 5.54 | 502553 | 2817776 | 0.04 | 0.73% |
| 2009-10-22 | 5.33 | 5.56 | 5.28 | 5.50 | 282821 | 1531610 | 0.14 | 2.61% |
| 2009-10-21 | 5.45 | 5.48 | 5.35 | 5.36 | 250309 | 1353414 | -0.11 | -2.01% |
| 2009-10-20 | 5.36 | 5.50 | 5.33 | 5.47 | 346049 | 1872903 | 0.08 | 1.48% |
| 2009-10-19 | 5.25 | 5.42 | 5.23 | 5.39 | 346782 | 1854832 | 0.09 | 1.70% |
| 2009-10-16 | 5.32 | 5.37 | 5.16 | 5.30 | 197312 | 1033422 | -0.04 | -0.75% |
| 2009-10-15 | 5.26 | 5.40 | 5.24 | 5.34 | 286034 | 1527004 | 0.04 | 0.76% |
| 2009-10-14 | 5.34 | 5.42 | 5.25 | 5.30 | 376468 | 2017619 | -0.04 | -0.75% |
| 2009-10-13 | 5.12 | 5.36 | 5.08 | 5.34 | 251787 | 1325224 | 0.17 | 3.29% |
| 2009-10-12 | 5.04 | 5.26 | 4.94 | 5.17 | 233945 | 1194826 | 0.14 | 2.78% |
| 2009-10-09 | 4.89 | 5.03 | 4.84 | 5.03 | 162246 | 801837 | 0.24 | 5.01% |
| 2009-09-30 | 4.93 | 5.03 | 4.74 | 4.79 | 200799 | 981949 | -0.10 | -2.04% |
| 2009-09-29 | 5.26 | 5.34 | 4.79 | 4.89 | 268806 | 1353514 | -0.37 | -7.03% |
| 2009-09-28 | 5.45 | 5.57 | 5.20 | 5.26 | 316514 | 1696432 | -0.24 | -4.36% |
| N 2009-09-25 | 5.55 | 5.68 | 5.31 | 5.50 | 330930 | 1813338 | -0.15 | -2.65% |
| N 2009-09-24 | 5.50 | 5.81 | 5.41 | 5.65 | 532982 | 3011568 | 0.06 | 1.07% |
| 2009-09-23 | 5.35 | 5.64 | 5.27 | 5.59 | 349886 | 1911858 | 0.19 | 3.52% |
| 2009-09-22 | 5.45 | 5.61 | 5.25 | 5.40 | 165151 | 897480 | -0.09 | -1.64% |
| 2009-09-21 | 5.35 | 5.50 | 5.16 | 5.49 | 164882 | 875670 | 0.11 | 2.04% |
| 2009-09-18 | 5.59 | 5.77 | 5.30 | 5.38 | 291339 | 1619466 | -0.14 | -2.54% |
| 2009-09-17 | 5.33 | 5.56 | 5.33 | 5.52 | 257755 | 1413484 | 0.16 | 2.98% |
| 2009-09-16 | 5.28 | 5.46 | 5.15 | 5.36 | 225934 | 1198282 | 0.02 | 0.38% |
| 2009-09-15 | 5.23 | 5.42 | 5.20 | 5.34 | 226655 | 1204312 | 0.10 | 1.91% |
| 2009-09-14 | 5.10 | 5.30 | 5.10 | 5.24 | 160452 | 836860 | 0.12 | 2.34% |
| 2009-09-11 | 5.05 | 5.18 | 5.02 | 5.12 | 107218 | 548982 | 0.07 | 1.39% |
| 2009-09-10 | 5.11 | 5.16 | 5.01 | 5.05 | 120893 | 614803 | -0.11 | -2.13% |
| 2009-09-09 | 5.18 | 5.28 | 5.08 | 5.16 | 174289 | 901265 | 0.01 | 0.19% |
| 2009-09-08 | 5.01 | 5.19 | 4.92 | 5.15 | 155155 | 789167 | 0.11 | 2.18% |
| 2009-09-07 | 5.08 | 5.11 | 4.99 | 5.04 | 139215 | 704218 | 0.00 | 0.00% |
| 2009-09-04 | 4.98 | 5.11 | 4.94 | 5.04 | 156923 | 789448 | 0.04 | 0.80% |
| 2009-09-03 | 4.80 | 5.06 | 4.76 | 5.00 | 159814 | 786869 | 0.19 | 3.95% |
| 2009-09-02 | 4.70 | 4.82 | 4.66 | 4.81 | 78823 | 375496 | 0.06 | 1.26% |
| 2009-09-01 | 4.68 | 4.84 | 4.67 | 4.75 | 105061 | 500101 | 0.08 | 1.71% |
| 2009-08-31 | 5.05 | 5.09 | 4.65 | 4.67 | 170192 | 826285 | -0.49 | -9.50% |
| 2009-08-28 | 5.16 | 5.25 | 5.07 | 5.16 | 137262 | 705884 | -0.08 | -1.53% |
| N 2009-08-27 | 5.19 | 5.37 | 5.07 | 5.24 | 194354 | 1017872 | -0.02 | -0.38% |
| 2009-08-26 | 5.00 | 5.46 | 4.95 | 5.26 | 260017 | 1371364 | 0.24 | 4.78% |
| 2009-08-25 | 5.20 | 5.21 | 4.84 | 5.02 | 219029 | 1100425 | -0.25 | -4.74% |
| 2009-08-24 | 5.07 | 5.30 | 4.98 | 5.27 | 246442 | 1271663 | 0.20 | 3.94% |
| 2009-08-21 | 4.91 | 5.11 | 4.80 | 5.07 | 194686 | 973378 | 0.14 | 2.84% |
| 2009-08-20 | 4.73 | 4.97 | 4.71 | 4.93 | 159565 | 772341 | 0.20 | 4.23% |
| 2009-08-19 | 5.10 | 5.15 | 4.64 | 4.73 | 191688 | 940669 | -0.41 | -7.98% |
| 2009-08-18 | 4.83 | 5.17 | 4.77 | 5.14 | 215376 | 1072584 | 0.19 | 3.84% |
| 2009-08-17 | 5.39 | 5.39 | 4.94 | 4.95 | 250389 | 1293025 | -0.54 | -9.84% |
| 2009-08-14 | 5.90 | 5.91 | 5.49 | 5.49 | 217485 | 1230084 | -0.39 | -6.63% |
| 2009-08-13 | 5.82 | 5.95 | 5.70 | 5.88 | 170275 | 993611 | 0.03 | 0.51% |
| 2009-08-12 | 6.23 | 6.23 | 5.80 | 5.85 | 237894 | 1419128 | -0.36 | -5.80% |
| 2009-08-11 | 6.26 | 6.33 | 6.13 | 6.21 | 194296 | 1212495 | -0.02 | -0.32% |
| 2009-08-10 | 6.05 | 6.25 | 6.02 | 6.23 | 305991 | 1874255 | 0.23 | 3.83% |
| 2009-08-07 | 6.32 | 6.42 | 5.94 | 6.00 | 363369 | 2245086 | -0.35 | -5.51% |
| 2009-08-06 | 6.53 | 6.62 | 6.31 | 6.35 | 334695 | 2153935 | -0.26 | -3.93% |
| N 2009-08-05 | 6.50 | 6.69 | 6.30 | 6.61 | 466822 | 3030734 | 0.01 | 0.15% |
| 2009-08-04 | 6.25 | 6.85 | 6.20 | 6.60 | 699007 | 4531998 | 0.32 | 5.10% |
| 2009-08-03 | 5.91 | 6.39 | 5.91 | 6.28 | 575442 | 3538910 | 0.40 | 6.80% |
| 2009-07-31 | 5.62 | 5.93 | 5.60 | 5.88 | 377162 | 2186144 | 0.25 | 4.44% |
| 2009-07-30 | 5.62 | 5.71 | 5.35 | 5.63 | 303914 | 1685742 | 0.09 | 1.62% |
| 2009-07-29 | 6.02 | 6.19 | 5.42 | 5.54 | 540346 | 3165791 | -0.48 | -7.97% |
| 2009-07-28 | 5.79 | 6.20 | 5.76 | 6.02 | 574373 | 3463594 | 0.22 | 3.79% |
| 2009-07-27 | 5.73 | 5.87 | 5.66 | 5.80 | 317207 | 1831416 | 0.08 | 1.40% |
| 2009-07-24 | 5.84 | 5.93 | 5.61 | 5.72 | 320271 | 1846225 | -0.12 | -2.06% |
| 2009-07-23 | 5.79 | 5.94 | 5.70 | 5.84 | 475553 | 2772327 | 0.05 | 0.86% |
| 2009-07-22 | 5.60 | 5.83 | 5.56 | 5.79 | 514361 | 2936863 | 0.23 | 4.14% |
| 2009-07-21 | 5.74 | 5.75 | 5.50 | 5.56 | 310987 | 1752488 | -0.19 | -3.30% |
| 2009-07-20 | 5.59 | 5.80 | 5.56 | 5.75 | 520700 | 2963784 | 0.18 | 3.23% |
| 2009-07-17 | 5.55 | 5.62 | 5.51 | 5.57 | 181967 | 1014571 | 0.01 | 0.18% |
| 2009-07-16 | 5.69 | 5.70 | 5.55 | 5.56 | 346125 | 1939314 | -0.13 | -2.29% |
| N 2009-07-15 | 5.64 | 5.77 | 5.56 | 5.69 | 433697 | 2452699 | -0.01 | -0.17% |
| 2009-07-14 | 5.57 | 5.76 | 5.53 | 5.70 | 393648 | 2211668 | 0.16 | 2.89% |
| 2009-07-13 | 5.52 | 5.65 | 5.48 | 5.54 | 248778 | 1387849 | 0.02 | 0.36% |
| 2009-07-10 | 5.57 | 5.64 | 5.48 | 5.52 | 263418 | 1461384 | -0.06 | -1.07% |
| 2009-07-09 | 5.42 | 5.65 | 5.37 | 5.58 | 404879 | 2237763 | 0.16 | 2.95% |
| 2009-07-08 | 5.35 | 5.48 | 5.32 | 5.42 | 235355 | 1277478 | 0.04 | 0.74% |
| 2009-07-07 | 5.32 | 5.46 | 5.30 | 5.38 | 255244 | 1371871 | 0.02 | 0.37% |
| N 2009-07-06 | 5.27 | 5.40 | 5.17 | 5.36 | 289052 | 1530313 | 0.11 | 2.10% |
| 2009-07-03 | 5.16 | 5.26 | 5.14 | 5.25 | 152783 | 796946 | 0.06 | 1.16% |
| 2009-07-02 | 5.24 | 5.24 | 5.13 | 5.19 | 161273 | 835557 | -0.04 | -0.77% |
| 2009-07-01 | 5.17 | 5.24 | 5.15 | 5.23 | 150778 | 781543 | 0.05 | 0.96% |
| 2009-06-30 | 5.35 | 5.36 | 5.16 | 5.18 | 201475 | 1052858 | -0.17 | -3.18% |
| 2009-06-29 | 5.34 | 5.40 | 5.33 | 5.35 | 108068 | 579576 | 0.00 | 0.00% |
| 2009-06-26 | 5.35 | 5.41 | 5.30 | 5.35 | 98107 | 524038 | -0.02 | -0.37% |
| 2009-06-25 | 5.50 | 5.52 | 5.34 | 5.37 | 131290 | 708233 | -0.09 | -1.65% |
| 2009-06-24 | 5.37 | 5.49 | 5.36 | 5.46 | 172573 | 939249 | 0.08 | 1.49% |
| 2009-06-23 | 5.30 | 5.49 | 5.27 | 5.38 | 197642 | 1060664 | 0.02 | 0.37% |
| 2009-06-22 | 5.41 | 5.43 | 5.34 | 5.36 | 131685 | 707285 | -0.03 | -0.56% |
| 2009-06-19 | 5.37 | 5.40 | 5.28 | 5.39 | 156549 | 836739 | 0.02 | 0.37% |
| 2009-06-18 | 5.38 | 5.43 | 5.32 | 5.37 | 114716 | 615311 | -0.02 | -0.37% |
| 2009-06-17 | 5.29 | 5.40 | 5.25 | 5.39 | 109309 | 585090 | 0.09 | 1.70% |
| 2009-06-16 | 5.30 | 5.35 | 5.23 | 5.30 | 119069 | 628745 | -0.07 | -1.30% |
| 2009-06-15 | 5.30 | 5.38 | 5.24 | 5.37 | 104771 | 556880 | 0.07 | 1.32% |
| 2009-06-12 | 5.50 | 5.52 | 5.22 | 5.30 | 212707 | 1138257 | -0.22 | -3.99% |
| 2009-06-11 | 5.57 | 5.66 | 5.48 | 5.52 | 183004 | 1020338 | -0.08 | -1.43% |
| 2009-06-10 | 5.59 | 5.63 | 5.53 | 5.60 | 165197 | 921477 | 0.03 | 0.54% |
| 2009-06-09 | 5.41 | 5.59 | 5.41 | 5.57 | 195893 | 1081247 | 0.12 | 2.20% |
| 2009-06-08 | 5.53 | 5.54 | 5.40 | 5.45 | 168919 | 924663 | -0.10 | -1.80% |
| 2009-06-05 | 5.58 | 5.65 | 5.43 | 5.55 | 329103 | 1813135 | -0.11 | -1.94% |
| N 2009-06-04 | 5.76 | 5.82 | 5.53 | 5.66 | 265771 | 1496920 | -0.05 | -0.88% |
| N 2009-06-03 | 5.70 | 5.82 | 5.67 | 5.71 | 176213 | 1008680 | 0.01 | 0.17% |
| 2009-06-02 | 5.80 | 5.98 | 5.68 | 5.70 | 237197 | 1379035 | -0.12 | -2.06% |
| 2009-06-01 | 5.93 | 6.11 | 5.80 | 5.82 | 353904 | 2098003 | -0.03 | -0.51% |
