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 | 5.83 | 6.25 | 5.82 | 6.20 | 132240 | 796744 | 0.34 | 5.80% |
| 2009-11-24 | 6.35 | 6.53 | 5.80 | 5.86 | 175267 | 1084757 | -0.41 | -6.54% |
| 2009-11-23 | 6.05 | 6.30 | 6.03 | 6.27 | 116077 | 719265 | 0.19 | 3.12% |
| 2009-11-20 | 6.03 | 6.25 | 5.99 | 6.08 | 143753 | 879992 | 0.12 | 2.01% |
| 2009-11-18 | 5.92 | 6.05 | 5.83 | 5.96 | 110411 | 653703 | 0.03 | 0.51% |
| 2009-11-17 | 5.82 | 6.10 | 5.79 | 5.93 | 131495 | 784611 | 0.10 | 1.72% |
| 2009-11-16 | 5.73 | 5.87 | 5.70 | 5.83 | 119294 | 692407 | 0.13 | 2.28% |
| 2009-11-13 | 5.66 | 5.76 | 5.55 | 5.70 | 77009 | 435870 | 0.01 | 0.18% |
| 2009-11-12 | 5.54 | 5.84 | 5.53 | 5.69 | 163759 | 934943 | 0.13 | 2.34% |
| 2009-11-11 | 5.52 | 5.57 | 5.42 | 5.56 | 72764 | 398943 | 0.02 | 0.36% |
| 2009-11-10 | 5.62 | 5.65 | 5.52 | 5.54 | 67200 | 374259 | -0.05 | -0.89% |
| 2009-11-09 | 5.54 | 5.62 | 5.50 | 5.59 | 83171 | 463049 | 0.04 | 0.72% |
| 2009-11-06 | 5.54 | 5.66 | 5.53 | 5.55 | 101382 | 565594 | 0.04 | 0.73% |
| 2009-11-05 | 5.38 | 5.59 | 5.38 | 5.51 | 138280 | 759720 | -0.07 | -1.25% |
| 2009-11-04 | 5.78 | 5.84 | 5.45 | 5.58 | 285330 | 1621223 | 0.27 | 5.08% |
| 2009-11-03 | 5.27 | 5.34 | 5.19 | 5.31 | 95160 | 502675 | 0.08 | 1.53% |
| 2009-11-02 | 4.93 | 5.25 | 4.89 | 5.23 | 83157 | 429367 | 0.25 | 5.02% |
| 2009-10-30 | 4.95 | 5.08 | 4.94 | 4.98 | 44151 | 221719 | 0.10 | 2.05% |
| 2009-10-29 | 4.91 | 4.96 | 4.86 | 4.88 | 32419 | 158876 | -0.11 | -2.20% |
| 2009-10-28 | 4.95 | 5.02 | 4.88 | 4.99 | 36547 | 181207 | 0.04 | 0.81% |
| 2009-10-27 | 5.14 | 5.14 | 4.94 | 4.95 | 58494 | 293500 | -0.21 | -4.07% |
| 2009-10-26 | 5.22 | 5.23 | 5.08 | 5.16 | 54558 | 280503 | -0.07 | -1.34% |
| 2009-10-23 | 5.23 | 5.30 | 5.18 | 5.23 | 60504 | 316827 | 0.04 | 0.77% |
| 2009-10-22 | 5.18 | 5.38 | 5.15 | 5.19 | 75634 | 397877 | 0.03 | 0.58% |
| 2009-10-21 | 5.19 | 5.25 | 5.14 | 5.16 | 54017 | 280401 | -0.04 | -0.77% |
| 2009-10-20 | 5.19 | 5.24 | 5.14 | 5.20 | 91786 | 475603 | 0.01 | 0.19% |
| 2009-10-19 | 4.95 | 5.23 | 4.89 | 5.19 | 87752 | 444424 | 0.25 | 5.06% |
| 2009-10-16 | 4.90 | 4.96 | 4.86 | 4.94 | 39134 | 192230 | 0.05 | 1.02% |
| 2009-10-15 | 4.90 | 4.95 | 4.85 | 4.89 | 32784 | 160719 | -0.01 | -0.20% |
| 2009-10-14 | 4.90 | 4.98 | 4.86 | 4.90 | 45281 | 223159 | 0.00 | 0.00% |
| 2009-10-13 | 4.76 | 4.91 | 4.76 | 4.90 | 37104 | 179520 | 0.10 | 2.08% |
| 2009-10-12 | 4.81 | 4.89 | 4.76 | 4.81 | 30359 | 146361 | 0.01 | 0.21% |
| 2009-10-09 | 4.68 | 4.81 | 4.60 | 4.80 | 31390 | 148916 | 0.24 | 5.26% |
| 2009-09-30 | 4.61 | 4.64 | 4.55 | 4.56 | 25849 | 118658 | 0.04 | 0.89% |
| 2009-09-29 | 4.63 | 4.67 | 4.39 | 4.52 | 39862 | 180524 | -0.12 | -2.59% |
| 2009-09-28 | 4.82 | 4.88 | 4.58 | 4.64 | 28533 | 135729 | -0.15 | -3.13% |
| 2009-09-25 | 4.88 | 4.92 | 4.79 | 4.79 | 27487 | 133022 | -0.08 | -1.64% |
| 2009-09-24 | 4.85 | 4.96 | 4.74 | 4.87 | 42271 | 206147 | 0.02 | 0.41% |
| 2009-09-23 | 4.92 | 5.05 | 4.84 | 4.85 | 54979 | 271056 | -0.13 | -2.61% |
| 2009-09-22 | 5.20 | 5.23 | 4.98 | 4.98 | 61276 | 312153 | -0.24 | -4.60% |
| N 2009-09-21 | 5.20 | 5.24 | 5.00 | 5.22 | 65966 | 338324 | 0.01 | 0.19% |
| 2009-09-18 | 5.50 | 5.55 | 5.16 | 5.21 | 99286 | 534285 | -0.32 | -5.79% |
| 2009-09-17 | 5.37 | 5.57 | 5.37 | 5.53 | 116860 | 638940 | 0.16 | 2.98% |
| 2009-09-16 | 5.44 | 5.50 | 5.29 | 5.37 | 96638 | 520355 | -0.11 | -2.01% |
| 2009-09-15 | 5.54 | 5.58 | 5.40 | 5.48 | 110341 | 604272 | -0.11 | -1.97% |
| 2009-09-14 | 5.38 | 5.66 | 5.32 | 5.59 | 170364 | 938362 | 0.22 | 4.10% |
| 2009-09-11 | 5.17 | 5.46 | 5.14 | 5.37 | 122076 | 648186 | 0.18 | 3.47% |
| 2009-09-10 | 5.19 | 5.31 | 5.16 | 5.19 | 65398 | 342605 | -0.04 | -0.77% |
| 2009-09-09 | 5.29 | 5.30 | 5.12 | 5.23 | 101605 | 529050 | -0.09 | -1.69% |
| 2009-09-08 | 5.32 | 5.40 | 5.18 | 5.32 | 108131 | 572061 | -0.11 | -2.03% |
| 2009-09-07 | 5.31 | 5.50 | 5.24 | 5.43 | 159083 | 850354 | 0.12 | 2.26% |
| N 2009-09-04 | 5.12 | 5.50 | 5.06 | 5.31 | 193447 | 1021919 | 0.12 | 2.31% |
| 2009-09-03 | 4.96 | 5.34 | 4.90 | 5.19 | 172157 | 877500 | 0.19 | 3.80% |
| 2009-09-02 | 5.34 | 5.34 | 4.90 | 5.00 | 154984 | 795656 | -0.35 | -6.54% |
| N 2009-09-01 | 4.86 | 5.35 | 4.78 | 5.35 | 218591 | 1112821 | 0.49 | 10.08% |
| N 2009-08-31 | 4.74 | 5.20 | 4.66 | 4.86 | 182371 | 903095 | 0.02 | 0.41% |
| N 2009-08-28 | 4.75 | 4.90 | 4.66 | 4.84 | 71137 | 341731 | 0.03 | 0.62% |
| N 2009-08-27 | 4.75 | 4.89 | 4.66 | 4.81 | 66452 | 318994 | 0.03 | 0.63% |
| 2009-08-26 | 4.55 | 4.84 | 4.50 | 4.78 | 81545 | 388677 | 0.22 | 4.83% |
| 2009-08-25 | 4.76 | 4.76 | 4.42 | 4.56 | 58469 | 266275 | -0.22 | -4.60% |
| 2009-08-24 | 4.60 | 4.84 | 4.60 | 4.78 | 56261 | 266039 | 0.11 | 2.35% |
| 2009-08-21 | 4.45 | 4.75 | 4.40 | 4.67 | 65096 | 297863 | 0.21 | 4.71% |
| 2009-08-20 | 4.33 | 4.50 | 4.28 | 4.46 | 44272 | 195054 | 0.13 | 3.00% |
| 2009-08-19 | 4.67 | 4.75 | 4.31 | 4.33 | 49267 | 223644 | -0.34 | -7.28% |
| 2009-08-18 | 4.50 | 4.73 | 4.42 | 4.67 | 50912 | 232156 | -0.01 | -0.21% |
| 2009-08-17 | 4.82 | 5.06 | 4.65 | 4.68 | 98052 | 481085 | -0.14 | -2.90% |
| N 2009-08-14 | 5.11 | 5.15 | 4.78 | 4.82 | 72433 | 355993 | -0.31 | -6.04% |
| N 2009-08-13 | 5.03 | 5.18 | 4.95 | 5.13 | 62238 | 316053 | 0.13 | 2.60% |
| 2009-08-12 | 5.46 | 5.49 | 5.00 | 5.00 | 102573 | 533257 | -0.50 | -9.09% |
| 2009-08-11 | 5.57 | 5.61 | 5.45 | 5.50 | 45000 | 248066 | -0.06 | -1.08% |
| 2009-08-10 | 5.63 | 5.66 | 5.40 | 5.56 | 74997 | 413539 | 0.01 | 0.18% |
| N 2009-08-07 | 5.82 | 5.94 | 5.55 | 5.55 | 143564 | 819687 | -0.30 | -5.13% |
| N 2009-08-06 | 5.54 | 6.09 | 5.50 | 5.85 | 242805 | 1405930 | 0.24 | 4.28% |
| 2009-08-05 | 5.83 | 5.88 | 5.55 | 5.61 | 264349 | 1512060 | -0.22 | -3.77% |
| 2009-08-04 | 5.28 | 5.83 | 5.20 | 5.83 | 333428 | 1863681 | 0.53 | 10.00% |
| 2009-08-03 | 5.10 | 5.44 | 5.05 | 5.30 | 141261 | 743173 | 0.21 | 4.13% |
| 2009-07-31 | 4.96 | 5.11 | 4.93 | 5.09 | 56683 | 284561 | 0.14 | 2.83% |
| 2009-07-30 | 5.02 | 5.08 | 4.78 | 4.95 | 71822 | 354314 | -0.06 | -1.20% |
| 2009-07-29 | 5.32 | 5.42 | 4.80 | 5.01 | 115586 | 604754 | -0.31 | -5.83% |
| 2009-07-28 | 5.22 | 5.33 | 5.19 | 5.32 | 100898 | 531582 | 0.10 | 1.92% |
| 2009-07-27 | 5.15 | 5.23 | 5.15 | 5.22 | 82669 | 429972 | 0.07 | 1.36% |
| 2009-07-24 | 5.23 | 5.26 | 5.11 | 5.15 | 83552 | 432436 | -0.07 | -1.34% |
| 2009-07-23 | 5.20 | 5.27 | 5.15 | 5.22 | 72111 | 375684 | 0.03 | 0.58% |
| 2009-07-22 | 5.13 | 5.23 | 5.12 | 5.19 | 72091 | 373824 | 0.04 | 0.78% |
| 2009-07-21 | 5.37 | 5.42 | 5.14 | 5.15 | 127256 | 665523 | -0.23 | -4.28% |
| 2009-07-20 | 5.47 | 5.53 | 5.36 | 5.38 | 135545 | 731943 | 0.00 | 0.00% |
| 2009-07-17 | 5.18 | 5.39 | 5.16 | 5.38 | 130252 | 691831 | 0.16 | 3.06% |
| 2009-07-16 | 5.33 | 5.37 | 5.19 | 5.22 | 110593 | 584735 | -0.10 | -1.88% |
| 2009-07-15 | 5.27 | 5.38 | 5.25 | 5.32 | 114033 | 606648 | 0.04 | 0.76% |
| 2009-07-14 | 5.22 | 5.32 | 5.19 | 5.28 | 102486 | 538900 | 0.06 | 1.15% |
| 2009-07-13 | 5.17 | 5.32 | 5.15 | 5.22 | 104430 | 546198 | 0.02 | 0.39% |
| N 2009-07-10 | 5.11 | 5.32 | 5.08 | 5.20 | 178265 | 930417 | 0.07 | 1.36% |
| N 2009-07-09 | 5.02 | 5.20 | 5.00 | 5.13 | 147250 | 750645 | 0.14 | 2.81% |
| 2009-07-08 | 4.96 | 5.00 | 4.91 | 4.99 | 51939 | 257672 | 0.03 | 0.60% |
| 2009-07-07 | 4.89 | 5.03 | 4.89 | 4.96 | 70396 | 349809 | 0.03 | 0.61% |
| 2009-07-06 | 5.03 | 5.06 | 4.91 | 4.93 | 66136 | 328111 | -0.06 | -1.20% |
| 2009-07-03 | 4.88 | 5.02 | 4.84 | 4.99 | 87184 | 430611 | 0.10 | 2.04% |
| 2009-07-02 | 4.85 | 4.89 | 4.82 | 4.89 | 52991 | 257432 | 0.06 | 1.24% |
| 2009-07-01 | 4.81 | 4.88 | 4.79 | 4.83 | 41811 | 202429 | 0.03 | 0.62% |
| 2009-06-30 | 4.89 | 4.92 | 4.78 | 4.80 | 66795 | 323045 | -0.09 | -1.84% |
| 2009-06-29 | 4.97 | 4.98 | 4.88 | 4.89 | 75661 | 371831 | -0.07 | -1.41% |
| 2009-06-26 | 5.04 | 5.06 | 4.95 | 4.96 | 58472 | 291150 | -0.09 | -1.78% |
| 2009-06-25 | 4.97 | 5.11 | 4.95 | 5.05 | 85889 | 431566 | 0.07 | 1.41% |
| 2009-06-24 | 5.05 | 5.05 | 4.94 | 4.98 | 66734 | 332231 | -0.04 | -0.80% |
| 2009-06-23 | 5.10 | 5.16 | 5.00 | 5.02 | 108187 | 548901 | -0.06 | -1.18% |
| 2009-06-22 | 5.00 | 5.09 | 4.91 | 5.08 | 112832 | 565497 | 0.12 | 2.42% |
| 2009-06-19 | 4.98 | 5.04 | 4.93 | 4.96 | 74330 | 370351 | -0.04 | -0.80% |
| 2009-06-18 | 5.05 | 5.06 | 4.95 | 5.00 | 76813 | 383293 | -0.03 | -0.60% |
| 2009-06-17 | 4.97 | 5.08 | 4.90 | 5.03 | 83947 | 418817 | 0.06 | 1.21% |
| 2009-06-16 | 5.07 | 5.19 | 4.95 | 4.97 | 120906 | 610428 | -0.17 | -3.31% |
| 2009-06-15 | 5.15 | 5.17 | 5.03 | 5.14 | 117744 | 601794 | 0.00 | 0.00% |
| 2009-06-12 | 4.96 | 5.25 | 4.91 | 5.14 | 229822 | 1170865 | 0.17 | 3.42% |
| 2009-06-11 | 4.92 | 5.09 | 4.91 | 4.97 | 115833 | 579528 | 0.02 | 0.40% |
| N 2009-06-10 | 4.82 | 4.98 | 4.80 | 4.95 | 111972 | 550906 | 0.18 | 3.77% |
| 2009-06-08 | 4.81 | 4.86 | 4.72 | 4.77 | 54887 | 263028 | -0.03 | -0.62% |
| 2009-06-05 | 4.80 | 4.90 | 4.80 | 4.80 | 64204 | 310928 | -0.02 | -0.41% |
| 2009-06-04 | 4.85 | 4.85 | 4.74 | 4.82 | 60621 | 290202 | -0.03 | -0.62% |
| 2009-06-03 | 4.88 | 4.94 | 4.80 | 4.85 | 81883 | 396070 | -0.03 | -0.61% |
| 2009-06-02 | 4.95 | 4.97 | 4.86 | 4.88 | 77155 | 378187 | -0.06 | -1.22% |
| 2009-06-01 | 4.90 | 5.10 | 4.90 | 4.94 | 98913 | 494306 | -0.03 | -0.60% |
| 2009-05-27 | 5.08 | 5.19 | 4.93 | 4.97 | 122320 | 616696 | 0.09 | 1.84% |
| 2009-05-26 | 4.75 | 4.92 | 4.75 | 4.88 | 73891 | 359498 | 0.11 | 2.31% |
