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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 6.31 | 6.39 | 5.94 | 5.97 | 438959 | 2735563 | -0.33 | -5.24% |
| 2009-11-23 | 6.22 | 6.35 | 6.18 | 6.30 | 249817 | 1565482 | 0.08 | 1.29% |
| 2009-11-20 | 6.25 | 6.31 | 6.18 | 6.22 | 284928 | 1780279 | -0.14 | -2.20% |
| 2009-11-19 | 6.12 | 6.45 | 6.10 | 6.36 | 540212 | 3398695 | 0.23 | 3.75% |
| 2009-11-18 | 6.15 | 6.25 | 6.07 | 6.13 | 269465 | 1653954 | -0.05 | -0.81% |
| 2009-11-17 | 6.20 | 6.21 | 6.10 | 6.18 | 257500 | 1584566 | 0.00 | 0.00% |
| 2009-11-16 | 6.05 | 6.23 | 6.05 | 6.18 | 354273 | 2177403 | 0.08 | 1.31% |
| 2009-11-13 | 6.12 | 6.14 | 5.91 | 6.10 | 429494 | 2590850 | -0.03 | -0.49% |
| 2009-11-12 | 6.20 | 6.30 | 6.03 | 6.13 | 630435 | 3880327 | -0.18 | -2.85% |
| 2009-11-11 | 6.37 | 6.44 | 6.25 | 6.31 | 394938 | 2495544 | -0.20 | -3.07% |
| 2009-11-10 | 6.26 | 6.74 | 6.13 | 6.51 | 1036483 | 6657310 | 0.16 | 2.52% |
| 2009-11-09 | 6.20 | 6.43 | 6.05 | 6.35 | 943185 | 5884353 | 0.10 | 1.60% |
| 2009-11-06 | 6.29 | 6.64 | 6.15 | 6.25 | 1677138 | 10812958 | 0.21 | 3.48% |
| 2009-11-05 | 5.48 | 6.04 | 5.48 | 6.04 | 544492 | 3247313 | 0.55 | 10.02% |
| 2009-11-04 | 5.64 | 5.74 | 5.46 | 5.49 | 360352 | 2014855 | -0.05 | -0.90% |
| 2009-11-03 | 5.25 | 5.56 | 5.25 | 5.54 | 279029 | 1506152 | 0.29 | 5.52% |
| 2009-11-02 | 5.04 | 5.26 | 5.03 | 5.25 | 124112 | 643713 | 0.06 | 1.16% |
| 2009-10-30 | 5.24 | 5.29 | 5.15 | 5.19 | 148607 | 776493 | 0.00 | 0.00% |
| 2009-10-29 | 5.09 | 5.28 | 5.02 | 5.19 | 198652 | 1025233 | 0.04 | 0.78% |
| 2009-10-28 | 5.09 | 5.17 | 4.98 | 5.15 | 143645 | 730197 | 0.06 | 1.18% |
| 2009-10-27 | 5.20 | 5.27 | 5.06 | 5.09 | 174342 | 902018 | -0.20 | -3.78% |
| 2009-10-26 | 5.12 | 5.34 | 5.12 | 5.29 | 335405 | 1757333 | 0.21 | 4.13% |
| 2009-10-23 | 4.95 | 5.09 | 4.92 | 5.08 | 185317 | 935487 | 0.12 | 2.42% |
| 2009-10-22 | 4.93 | 4.98 | 4.85 | 4.96 | 106765 | 525895 | 0.00 | 0.00% |
| 2009-10-21 | 5.05 | 5.09 | 4.96 | 4.96 | 135528 | 680161 | -0.08 | -1.59% |
| 2009-10-20 | 4.96 | 5.05 | 4.92 | 5.04 | 167370 | 836382 | 0.07 | 1.41% |
| 2009-10-19 | 4.92 | 5.01 | 4.87 | 4.97 | 143171 | 708844 | 0.06 | 1.22% |
| 2009-10-16 | 4.77 | 4.92 | 4.75 | 4.91 | 135198 | 655624 | 0.13 | 2.72% |
| 2009-10-15 | 4.83 | 4.87 | 4.73 | 4.78 | 77928 | 374368 | -0.05 | -1.03% |
| 2009-10-14 | 4.86 | 4.95 | 4.81 | 4.83 | 124633 | 606902 | -0.01 | -0.21% |
| 2009-10-13 | 4.80 | 4.85 | 4.70 | 4.84 | 104401 | 498541 | 0.06 | 1.25% |
| 2009-10-12 | 4.95 | 4.95 | 4.76 | 4.78 | 184613 | 893187 | -0.04 | -0.83% |
| 2009-10-09 | 4.50 | 4.82 | 4.50 | 4.82 | 122950 | 589279 | 0.44 | 10.05% |
| 2009-09-30 | 4.35 | 4.47 | 4.35 | 4.38 | 41900 | 184743 | 0.04 | 0.92% |
| 2009-09-29 | 4.44 | 4.47 | 4.26 | 4.34 | 55210 | 241200 | -0.10 | -2.25% |
| 2009-09-28 | 4.56 | 4.64 | 4.42 | 4.44 | 48915 | 222954 | -0.12 | -2.63% |
| 2009-09-25 | 4.63 | 4.63 | 4.54 | 4.56 | 50865 | 233269 | -0.03 | -0.65% |
| 2009-09-24 | 4.59 | 4.64 | 4.48 | 4.59 | 66951 | 305434 | 0.00 | 0.00% |
| 2009-09-23 | 4.70 | 4.75 | 4.56 | 4.59 | 78599 | 366205 | -0.11 | -2.34% |
| 2009-09-22 | 4.85 | 4.90 | 4.70 | 4.70 | 82730 | 397686 | -0.17 | -3.49% |
| 2009-09-21 | 4.80 | 4.88 | 4.66 | 4.87 | 106793 | 509573 | 0.04 | 0.83% |
| 2009-09-18 | 5.11 | 5.11 | 4.81 | 4.83 | 155194 | 773143 | -0.25 | -4.92% |
| 2009-09-17 | 4.99 | 5.08 | 4.98 | 5.08 | 152411 | 768645 | 0.06 | 1.20% |
| 2009-09-16 | 5.00 | 5.13 | 4.94 | 5.02 | 177317 | 890550 | -0.05 | -0.99% |
| 2009-09-15 | 5.14 | 5.21 | 5.01 | 5.07 | 497411 | 2545457 | 0.22 | 4.54% |
| 2009-09-14 | 4.73 | 4.85 | 4.73 | 4.85 | 153492 | 735847 | 0.11 | 2.32% |
| 2009-09-11 | 4.65 | 4.76 | 4.65 | 4.74 | 129392 | 610119 | 0.04 | 0.85% |
| 2009-09-10 | 4.69 | 4.82 | 4.65 | 4.70 | 164655 | 783740 | 0.00 | 0.00% |
| 2009-09-09 | 4.74 | 4.76 | 4.65 | 4.70 | 82694 | 388316 | -0.05 | -1.05% |
| 2009-09-08 | 4.61 | 4.79 | 4.56 | 4.75 | 118126 | 553219 | 0.11 | 2.37% |
| 2009-09-07 | 4.67 | 4.73 | 4.57 | 4.64 | 101049 | 470960 | -0.02 | -0.43% |
| N 2009-09-04 | 4.61 | 4.69 | 4.54 | 4.66 | 86952 | 403621 | 0.05 | 1.08% |
| N 2009-09-03 | 4.42 | 4.69 | 4.42 | 4.61 | 106536 | 486849 | 0.21 | 4.77% |
| 2009-09-02 | 4.34 | 4.44 | 4.31 | 4.40 | 46999 | 205721 | 0.04 | 0.92% |
| N 2009-09-01 | 4.32 | 4.45 | 4.32 | 4.36 | 61320 | 269547 | 0.02 | 0.46% |
| N 2009-08-31 | 4.65 | 4.67 | 4.32 | 4.34 | 97511 | 436234 | -0.41 | -8.63% |
| 2009-08-28 | 4.85 | 4.88 | 4.70 | 4.75 | 98721 | 469922 | -0.11 | -2.26% |
| 2009-08-27 | 4.74 | 4.91 | 4.69 | 4.86 | 146072 | 704479 | 0.11 | 2.32% |
| 2009-08-26 | 4.55 | 4.80 | 4.52 | 4.75 | 132093 | 623824 | 0.18 | 3.94% |
| 2009-08-25 | 4.76 | 4.76 | 4.44 | 4.57 | 131128 | 600373 | -0.25 | -5.19% |
| N 2009-08-24 | 4.72 | 4.82 | 4.63 | 4.82 | 139238 | 656053 | 0.09 | 1.90% |
| 2009-08-21 | 4.65 | 4.76 | 4.60 | 4.73 | 117405 | 550268 | 0.04 | 0.85% |
| N 2009-08-20 | 4.56 | 4.72 | 4.44 | 4.69 | 104172 | 478090 | 0.20 | 4.45% |
| 2009-08-19 | 4.88 | 4.91 | 4.43 | 4.49 | 126026 | 585939 | -0.37 | -7.61% |
| 2009-08-18 | 4.67 | 4.89 | 4.65 | 4.86 | 103349 | 496868 | 0.17 | 3.62% |
| 2009-08-17 | 5.00 | 5.11 | 4.66 | 4.69 | 139680 | 685502 | -0.37 | -7.31% |
| 2009-08-14 | 5.43 | 5.43 | 5.02 | 5.06 | 139365 | 724928 | -0.37 | -6.81% |
| 2009-08-13 | 5.37 | 5.46 | 5.31 | 5.43 | 99352 | 536247 | 0.06 | 1.12% |
| 2009-08-12 | 5.70 | 5.72 | 5.35 | 5.37 | 120506 | 662600 | -0.33 | -5.79% |
| 2009-08-11 | 5.75 | 5.78 | 5.62 | 5.70 | 73261 | 417335 | -0.02 | -0.35% |
| 2009-08-10 | 5.67 | 5.79 | 5.56 | 5.72 | 138524 | 785967 | 0.14 | 2.51% |
| N 2009-08-07 | 5.84 | 5.92 | 5.52 | 5.58 | 190923 | 1094964 | -0.26 | -4.45% |
| N 2009-08-06 | 5.90 | 6.01 | 5.79 | 5.84 | 242775 | 1426106 | -0.23 | -3.79% |
| N 2009-08-05 | 5.91 | 6.32 | 5.89 | 6.07 | 548823 | 3359112 | 0.14 | 2.36% |
| N 2009-08-04 | 5.78 | 5.95 | 5.72 | 5.93 | 295995 | 1736096 | 0.16 | 2.77% |
| 2009-08-03 | 5.62 | 5.83 | 5.54 | 5.77 | 232180 | 1327466 | 0.15 | 2.67% |
| 2009-07-31 | 5.50 | 5.64 | 5.44 | 5.62 | 197453 | 1096093 | 0.13 | 2.37% |
| 2009-07-30 | 5.55 | 5.61 | 5.30 | 5.49 | 208000 | 1133789 | 0.01 | 0.18% |
| 2009-07-29 | 5.85 | 5.96 | 5.27 | 5.48 | 327348 | 1855958 | -0.37 | -6.33% |
| 2009-07-28 | 5.74 | 5.92 | 5.68 | 5.85 | 230165 | 1339394 | 0.10 | 1.74% |
| 2009-07-27 | 5.70 | 5.78 | 5.68 | 5.75 | 186362 | 1070208 | 0.02 | 0.35% |
| 2009-07-24 | 5.92 | 5.92 | 5.50 | 5.73 | 244275 | 1409682 | -0.14 | -2.38% |
| 2009-07-23 | 5.87 | 5.95 | 5.80 | 5.87 | 175948 | 1030960 | 0.00 | 0.00% |
| 2009-07-22 | 5.75 | 5.95 | 5.73 | 5.87 | 224128 | 1316913 | 0.08 | 1.38% |
| 2009-07-21 | 6.06 | 6.08 | 5.75 | 5.79 | 361330 | 2139536 | -0.27 | -4.46% |
| 2009-07-20 | 6.06 | 6.14 | 5.95 | 6.06 | 391708 | 2364265 | 0.01 | 0.17% |
| N 2009-07-17 | 5.80 | 6.24 | 5.71 | 6.05 | 763994 | 4596875 | 0.30 | 5.22% |
| 2009-07-16 | 5.58 | 5.85 | 5.47 | 5.75 | 485656 | 2746253 | 0.19 | 3.42% |
| 2009-07-15 | 5.60 | 5.71 | 5.54 | 5.56 | 277056 | 1558408 | -0.01 | -0.18% |
| 2009-07-14 | 5.53 | 5.63 | 5.49 | 5.57 | 243871 | 1357572 | 0.05 | 0.91% |
| 2009-07-13 | 5.43 | 5.58 | 5.38 | 5.52 | 255885 | 1403004 | 0.10 | 1.84% |
| 2009-07-10 | 5.49 | 5.53 | 5.41 | 5.42 | 214505 | 1173229 | -0.06 | -1.09% |
| 2009-07-09 | 5.38 | 5.50 | 5.35 | 5.48 | 275844 | 1500814 | 0.11 | 2.05% |
| N 2009-07-08 | 5.36 | 5.42 | 5.27 | 5.37 | 225245 | 1204610 | -0.02 | -0.37% |
| 2009-07-07 | 5.51 | 5.66 | 5.36 | 5.39 | 353286 | 1942188 | -0.11 | -2.00% |
| 2009-07-06 | 5.42 | 5.54 | 5.30 | 5.50 | 413587 | 2247356 | 0.10 | 1.85% |
| 2009-07-03 | 5.22 | 5.55 | 5.19 | 5.40 | 590223 | 3200476 | 0.13 | 2.47% |
| 2009-07-02 | 5.24 | 5.30 | 5.18 | 5.27 | 331311 | 1738811 | 0.04 | 0.77% |
| 2009-07-01 | 5.10 | 5.35 | 5.04 | 5.23 | 392721 | 2048736 | 0.13 | 2.55% |
| 2009-06-30 | 5.16 | 5.23 | 5.10 | 5.10 | 171347 | 882935 | -0.07 | -1.35% |
| 2009-06-29 | 5.16 | 5.18 | 5.07 | 5.17 | 219990 | 1131131 | 0.03 | 0.58% |
| 2009-06-26 | 5.15 | 5.20 | 5.06 | 5.14 | 203281 | 1042316 | -0.03 | -0.58% |
| 2009-06-25 | 5.30 | 5.47 | 5.15 | 5.17 | 429047 | 2271823 | -0.05 | -0.96% |
| N 2009-06-23 | 5.05 | 5.30 | 5.02 | 5.22 | 450905 | 2351155 | 0.12 | 2.35% |
| N 2009-06-22 | 5.15 | 5.25 | 5.06 | 5.10 | 289520 | 1487116 | -0.05 | -0.97% |
| 2009-06-19 | 5.02 | 5.34 | 4.98 | 5.15 | 577290 | 2986608 | 0.13 | 2.59% |
| 2009-06-18 | 4.96 | 5.07 | 4.92 | 5.02 | 224349 | 1121554 | 0.06 | 1.21% |
| 2009-06-17 | 4.91 | 4.97 | 4.86 | 4.96 | 134641 | 661708 | 0.05 | 1.02% |
| 2009-06-16 | 4.91 | 4.98 | 4.88 | 4.91 | 108328 | 533565 | -0.04 | -0.81% |
| 2009-06-15 | 4.93 | 4.95 | 4.85 | 4.95 | 110427 | 542275 | 0.09 | 1.85% |
| 2009-06-12 | 5.04 | 5.08 | 4.82 | 4.86 | 238403 | 1175699 | -0.18 | -3.57% |
| N 2009-06-11 | 5.10 | 5.14 | 5.00 | 5.04 | 401140 | 2028391 | -0.14 | -2.70% |
| 2009-06-10 | 4.92 | 5.41 | 4.88 | 5.18 | 744970 | 3863384 | 0.27 | 5.50% |
| N 2009-06-09 | 4.93 | 4.95 | 4.80 | 4.91 | 184996 | 901927 | 0.02 | 0.41% |
| N 2009-06-08 | 4.93 | 4.96 | 4.82 | 4.89 | 204397 | 998134 | -0.07 | -1.41% |
| 2009-06-05 | 5.10 | 5.13 | 4.94 | 4.96 | 222351 | 1115083 | -0.11 | -2.17% |
| 2009-06-04 | 5.04 | 5.14 | 4.98 | 5.07 | 368548 | 1866551 | 0.06 | 1.20% |
| 2009-06-03 | 5.02 | 5.03 | 4.93 | 5.01 | 217122 | 1081909 | 0.01 | 0.20% |
| 2009-06-02 | 4.93 | 5.03 | 4.91 | 5.00 | 247553 | 1233912 | 0.09 | 1.83% |
| 2009-06-01 | 4.87 | 4.96 | 4.87 | 4.91 | 171041 | 841622 | 0.05 | 1.03% |
| 2009-05-27 | 4.89 | 4.94 | 4.83 | 4.86 | 141413 | 689706 | -0.02 | -0.41% |
| N 2009-05-26 | 4.82 | 5.04 | 4.80 | 4.88 | 223526 | 1099481 | 0.07 | 1.46% |
| 2009-05-25 | 4.72 | 4.87 | 4.69 | 4.81 | 143617 | 685974 | -0.08 | -1.64% |
