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 | 6.05 | 6.28 | 5.95 | 6.04 | 149642 | 916122 | -0.12 | -1.95% |
| 2009-11-26 | 6.44 | 6.44 | 6.08 | 6.16 | 207867 | 1302809 | -0.34 | -5.23% |
| 2009-11-25 | 6.24 | 6.60 | 6.00 | 6.50 | 303437 | 1909498 | 0.22 | 3.50% |
| 2009-11-24 | 6.85 | 6.88 | 6.21 | 6.28 | 330409 | 2180593 | -0.62 | -8.99% |
| 2009-11-23 | 6.61 | 6.97 | 6.55 | 6.90 | 292220 | 1977395 | 0.26 | 3.92% |
| 2009-11-20 | 6.85 | 7.03 | 6.63 | 6.64 | 396438 | 2700550 | -0.14 | -2.06% |
| 2009-11-19 | 6.11 | 6.78 | 6.11 | 6.78 | 442060 | 2874946 | 0.62 | 10.06% |
| 2009-11-18 | 6.23 | 6.35 | 6.10 | 6.16 | 228663 | 1418414 | -0.09 | -1.44% |
| 2009-11-17 | 6.21 | 6.38 | 6.10 | 6.25 | 311989 | 1948720 | -0.01 | -0.16% |
| 2009-11-16 | 6.07 | 6.41 | 5.85 | 6.26 | 442497 | 2699658 | 0.37 | 6.28% |
| 2009-11-13 | 5.66 | 6.07 | 5.61 | 5.89 | 326526 | 1912937 | 0.22 | 3.88% |
| 2009-11-12 | 5.58 | 5.75 | 5.55 | 5.67 | 196337 | 1112946 | 0.09 | 1.61% |
| 2009-11-11 | 5.54 | 5.59 | 5.46 | 5.58 | 129138 | 712642 | 0.02 | 0.36% |
| 2009-11-10 | 5.57 | 5.66 | 5.54 | 5.56 | 152802 | 855679 | 0.02 | 0.36% |
| 2009-11-09 | 5.56 | 5.59 | 5.47 | 5.54 | 141799 | 780720 | -0.02 | -0.36% |
| 2009-11-06 | 5.60 | 5.80 | 5.55 | 5.56 | 201610 | 1142454 | -0.07 | -1.24% |
| 2009-11-05 | 5.58 | 5.74 | 5.48 | 5.63 | 228448 | 1281085 | 0.09 | 1.62% |
| 2009-11-04 | 5.51 | 5.64 | 5.47 | 5.54 | 207394 | 1148334 | -0.06 | -1.07% |
| 2009-11-03 | 5.43 | 5.66 | 5.34 | 5.60 | 339867 | 1874932 | 0.19 | 3.51% |
| 2009-11-02 | 5.16 | 5.45 | 5.02 | 5.41 | 237970 | 1269039 | 0.17 | 3.24% |
| 2009-10-30 | 5.31 | 5.37 | 5.16 | 5.24 | 120694 | 634847 | 0.01 | 0.19% |
| 2009-10-29 | 5.30 | 5.46 | 5.21 | 5.23 | 189955 | 1014565 | -0.17 | -3.15% |
| 2009-10-28 | 5.13 | 5.40 | 5.12 | 5.40 | 187328 | 989134 | 0.23 | 4.45% |
| 2009-10-27 | 5.31 | 5.34 | 5.16 | 5.17 | 125534 | 655637 | -0.19 | -3.54% |
| 2009-10-26 | 5.18 | 5.42 | 5.18 | 5.36 | 204572 | 1086568 | 0.15 | 2.88% |
| 2009-10-23 | 5.20 | 5.26 | 5.16 | 5.21 | 124019 | 647441 | 0.04 | 0.77% |
| 2009-10-22 | 5.22 | 5.27 | 5.15 | 5.17 | 128822 | 669968 | -0.07 | -1.34% |
| 2009-10-21 | 5.33 | 5.40 | 5.24 | 5.24 | 147276 | 782577 | -0.15 | -2.78% |
| 2009-10-20 | 5.33 | 5.41 | 5.22 | 5.39 | 184428 | 981976 | 0.08 | 1.51% |
| 2009-10-19 | 5.25 | 5.38 | 5.17 | 5.31 | 173616 | 920955 | 0.09 | 1.72% |
| 2009-10-16 | 5.20 | 5.25 | 5.04 | 5.22 | 154067 | 790804 | 0.03 | 0.58% |
| 2009-10-15 | 5.19 | 5.34 | 5.15 | 5.19 | 137399 | 717086 | 0.00 | 0.00% |
| 2009-10-14 | 5.29 | 5.48 | 5.16 | 5.19 | 231143 | 1231471 | -0.07 | -1.33% |
| 2009-10-13 | 5.06 | 5.26 | 5.03 | 5.26 | 167436 | 860279 | 0.15 | 2.94% |
| 2009-10-12 | 5.14 | 5.23 | 5.02 | 5.11 | 161976 | 829546 | -0.04 | -0.78% |
| 2009-10-09 | 4.90 | 5.18 | 4.86 | 5.15 | 186783 | 939824 | 0.29 | 5.97% |
| 2009-09-30 | 4.80 | 4.90 | 4.70 | 4.86 | 148391 | 716748 | 0.09 | 1.89% |
| 2009-09-29 | 4.84 | 5.00 | 4.61 | 4.77 | 180580 | 860487 | -0.13 | -2.65% |
| 2009-09-28 | 5.16 | 5.29 | 4.84 | 4.90 | 222036 | 1131254 | -0.20 | -3.92% |
| 2009-09-25 | 5.50 | 5.54 | 5.10 | 5.10 | 358285 | 1872808 | -0.57 | -10.05% |
| 2009-09-24 | 5.48 | 5.86 | 5.38 | 5.67 | 417820 | 2353212 | 0.15 | 2.72% |
| 2009-09-23 | 5.66 | 5.70 | 5.36 | 5.52 | 310365 | 1714310 | -0.24 | -4.17% |
| 2009-09-22 | 5.73 | 5.94 | 5.60 | 5.76 | 410766 | 2375279 | -0.06 | -1.03% |
| 2009-09-21 | 5.90 | 5.99 | 5.45 | 5.82 | 473521 | 2713033 | -0.19 | -3.16% |
| N 2009-09-18 | 6.27 | 6.27 | 5.72 | 6.01 | 732018 | 4411984 | 0.18 | 3.09% |
| N 2009-09-15 | 5.45 | 5.83 | 5.30 | 5.83 | 508946 | 2858005 | 0.53 | 10.00% |
| N 2009-09-14 | 5.23 | 5.30 | 5.05 | 5.30 | 494421 | 2595281 | 0.48 | 9.96% |
| N 2009-09-11 | 4.36 | 4.82 | 4.35 | 4.82 | 293569 | 1394870 | 0.44 | 10.05% |
| 2009-09-10 | 4.42 | 4.45 | 4.36 | 4.38 | 37582 | 165478 | -0.04 | -0.91% |
| 2009-09-09 | 4.48 | 4.48 | 4.36 | 4.42 | 42779 | 188943 | -0.04 | -0.90% |
| 2009-09-08 | 4.43 | 4.47 | 4.34 | 4.46 | 53366 | 235644 | 0.01 | 0.23% |
| 2009-09-07 | 4.44 | 4.60 | 4.38 | 4.45 | 90067 | 405101 | 0.06 | 1.37% |
| 2009-09-04 | 4.30 | 4.45 | 4.28 | 4.39 | 64076 | 278964 | 0.08 | 1.86% |
| 2009-09-03 | 4.17 | 4.32 | 4.14 | 4.31 | 51695 | 219309 | 0.17 | 4.11% |
| 2009-09-02 | 4.14 | 4.18 | 4.08 | 4.14 | 25190 | 103933 | -0.01 | -0.24% |
| 2009-09-01 | 4.12 | 4.22 | 4.08 | 4.15 | 34736 | 144292 | 0.03 | 0.73% |
| 2009-08-31 | 4.37 | 4.38 | 4.12 | 4.12 | 53687 | 226623 | -0.28 | -6.36% |
| 2009-08-28 | 4.52 | 4.52 | 4.35 | 4.40 | 55282 | 243378 | -0.14 | -3.08% |
| 2009-08-27 | 4.42 | 4.62 | 4.36 | 4.54 | 110002 | 497455 | 0.11 | 2.48% |
| 2009-08-26 | 4.23 | 4.50 | 4.20 | 4.43 | 95785 | 419099 | 0.17 | 3.99% |
| 2009-08-25 | 4.34 | 4.34 | 4.12 | 4.26 | 62590 | 263451 | -0.08 | -1.84% |
| 2009-08-24 | 4.27 | 4.37 | 4.21 | 4.34 | 61683 | 265260 | 0.05 | 1.17% |
| 2009-08-21 | 4.21 | 4.30 | 4.15 | 4.29 | 54220 | 229860 | 0.08 | 1.90% |
| 2009-08-20 | 4.06 | 4.24 | 4.03 | 4.21 | 43592 | 179823 | 0.16 | 3.95% |
| 2009-08-19 | 4.28 | 4.34 | 3.98 | 4.05 | 62116 | 259635 | -0.22 | -5.15% |
| 2009-08-18 | 4.13 | 4.28 | 4.10 | 4.27 | 51489 | 217172 | 0.13 | 3.14% |
| 2009-08-17 | 4.32 | 4.39 | 4.11 | 4.14 | 63652 | 270500 | -0.24 | -5.48% |
| 2009-08-14 | 4.66 | 4.68 | 4.38 | 4.38 | 65824 | 297148 | -0.29 | -6.21% |
| 2009-08-13 | 4.62 | 4.71 | 4.52 | 4.67 | 67272 | 311693 | 0.04 | 0.86% |
| 2009-08-12 | 4.93 | 4.93 | 4.61 | 4.63 | 80149 | 380864 | -0.30 | -6.08% |
| 2009-08-11 | 4.97 | 4.97 | 4.86 | 4.93 | 51616 | 253614 | 0.00 | 0.00% |
| 2009-08-10 | 5.06 | 5.09 | 4.84 | 4.93 | 106826 | 527910 | -0.12 | -2.38% |
| N 2009-08-07 | 5.10 | 5.16 | 5.00 | 5.05 | 109049 | 554361 | -0.05 | -0.98% |
| 2009-08-06 | 5.22 | 5.22 | 5.03 | 5.10 | 104482 | 533918 | -0.11 | -2.11% |
| 2009-08-05 | 5.17 | 5.29 | 5.09 | 5.21 | 147510 | 768371 | 0.03 | 0.58% |
| 2009-08-04 | 5.22 | 5.22 | 5.08 | 5.18 | 158035 | 812582 | -0.05 | -0.96% |
| 2009-08-03 | 5.00 | 5.25 | 5.00 | 5.23 | 223615 | 1149285 | 0.23 | 4.60% |
| 2009-07-31 | 4.88 | 5.03 | 4.85 | 5.00 | 116652 | 578318 | 0.13 | 2.67% |
| 2009-07-30 | 4.85 | 4.90 | 4.70 | 4.87 | 99728 | 479798 | 0.03 | 0.62% |
| 2009-07-29 | 5.06 | 5.20 | 4.64 | 4.84 | 192346 | 962724 | -0.29 | -5.65% |
| 2009-07-28 | 4.91 | 5.17 | 4.81 | 5.13 | 219491 | 1095390 | 0.22 | 4.48% |
| 2009-07-27 | 4.84 | 4.93 | 4.83 | 4.91 | 78927 | 385736 | 0.08 | 1.66% |
| 2009-07-24 | 4.95 | 4.96 | 4.75 | 4.83 | 76155 | 369587 | -0.09 | -1.83% |
| 2009-07-23 | 4.88 | 4.94 | 4.84 | 4.92 | 79341 | 387597 | 0.05 | 1.03% |
| 2009-07-22 | 4.87 | 4.93 | 4.80 | 4.87 | 98166 | 477630 | 0.00 | 0.00% |
| 2009-07-21 | 4.96 | 5.05 | 4.86 | 4.87 | 128953 | 640117 | -0.08 | -1.62% |
| 2009-07-20 | 4.91 | 4.95 | 4.90 | 4.95 | 122118 | 602002 | 0.04 | 0.81% |
| 2009-07-17 | 4.92 | 4.99 | 4.87 | 4.91 | 93753 | 461707 | 0.00 | 0.00% |
| 2009-07-16 | 5.08 | 5.10 | 4.90 | 4.91 | 145351 | 719782 | -0.12 | -2.39% |
| 2009-07-15 | 4.86 | 5.08 | 4.86 | 5.03 | 208891 | 1040321 | 0.19 | 3.93% |
| 2009-07-14 | 4.75 | 4.88 | 4.75 | 4.84 | 133043 | 642441 | 0.09 | 1.90% |
| 2009-07-13 | 4.63 | 4.84 | 4.60 | 4.75 | 144838 | 688340 | 0.07 | 1.50% |
| 2009-07-10 | 4.71 | 4.79 | 4.67 | 4.68 | 171696 | 811382 | -0.03 | -0.64% |
| 2009-07-09 | 4.59 | 4.74 | 4.58 | 4.71 | 196061 | 915120 | 0.09 | 1.95% |
| 2009-07-08 | 4.48 | 4.63 | 4.47 | 4.62 | 130770 | 592672 | 0.11 | 2.44% |
| 2009-07-07 | 4.49 | 4.53 | 4.43 | 4.51 | 102151 | 458438 | 0.02 | 0.45% |
| 2009-07-06 | 4.53 | 4.53 | 4.46 | 4.49 | 69640 | 312346 | -0.02 | -0.44% |
| 2009-07-03 | 4.47 | 4.53 | 4.43 | 4.51 | 89379 | 400951 | 0.03 | 0.67% |
| 2009-07-02 | 4.44 | 4.48 | 4.40 | 4.48 | 65908 | 292285 | 0.06 | 1.36% |
| 2009-07-01 | 4.37 | 4.47 | 4.36 | 4.42 | 47018 | 207642 | 0.04 | 0.91% |
| 2009-06-30 | 4.47 | 4.51 | 4.38 | 4.38 | 63780 | 282970 | -0.08 | -1.79% |
| 2009-06-29 | 4.46 | 4.51 | 4.43 | 4.46 | 78505 | 350996 | -0.01 | -0.22% |
| 2009-06-26 | 4.45 | 4.49 | 4.43 | 4.47 | 44732 | 199608 | 0.04 | 0.90% |
| 2009-06-25 | 4.50 | 4.50 | 4.42 | 4.43 | 55476 | 246801 | -0.07 | -1.56% |
| 2009-06-24 | 4.49 | 4.51 | 4.45 | 4.50 | 61238 | 274309 | 0.02 | 0.45% |
| N 2009-06-23 | 4.48 | 4.53 | 4.39 | 4.48 | 74363 | 331907 | -0.06 | -1.32% |
| N 2009-06-22 | 4.66 | 4.70 | 4.54 | 4.54 | 95219 | 435455 | -0.10 | -2.15% |
| N 2009-06-19 | 4.59 | 4.71 | 4.56 | 4.64 | 192383 | 893125 | 0.09 | 1.98% |
| N 2009-06-18 | 4.61 | 4.65 | 4.47 | 4.55 | 128498 | 584685 | -0.02 | -0.44% |
| N 2009-06-17 | 4.43 | 4.65 | 4.41 | 4.57 | 210866 | 955713 | 0.16 | 3.63% |
| 2009-06-16 | 4.36 | 4.42 | 4.31 | 4.41 | 58931 | 257769 | 0.02 | 0.46% |
| 2009-06-15 | 4.33 | 4.40 | 4.28 | 4.39 | 43958 | 190601 | 0.07 | 1.62% |
| 2009-06-12 | 4.43 | 4.53 | 4.26 | 4.32 | 80327 | 354162 | -0.12 | -2.70% |
| N 2009-06-11 | 4.40 | 4.48 | 4.36 | 4.44 | 95672 | 422429 | 0.02 | 0.45% |
| 2009-06-10 | 4.33 | 4.45 | 4.32 | 4.42 | 92362 | 405880 | 0.11 | 2.55% |
| 2009-06-09 | 4.33 | 4.36 | 4.24 | 4.31 | 63163 | 271507 | -0.02 | -0.46% |
| 2009-06-08 | 4.34 | 4.37 | 4.31 | 4.33 | 50898 | 220768 | -0.04 | -0.92% |
| 2009-06-05 | 4.39 | 4.43 | 4.33 | 4.37 | 58926 | 257303 | -0.01 | -0.23% |
| 2009-06-04 | 4.43 | 4.48 | 4.29 | 4.38 | 88545 | 389018 | -0.04 | -0.91% |
| 2009-06-03 | 4.34 | 4.50 | 4.34 | 4.42 | 109970 | 486906 | 0.08 | 1.84% |
| 2009-06-02 | 4.35 | 4.38 | 4.27 | 4.34 | 84356 | 365917 | -0.01 | -0.23% |
| N 2009-06-01 | 4.33 | 4.38 | 4.29 | 4.35 | 66256 | 287124 | 0.05 | 1.16% |
