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 | 5.94 | 6.12 | 5.86 | 5.86 | 80353 | 477678 | -0.31 | -5.02% |
| 2009-11-26 | 6.26 | 6.34 | 5.90 | 6.17 | 160216 | 983420 | 0.11 | 1.81% |
| 2009-11-25 | 5.60 | 6.06 | 5.60 | 6.06 | 128462 | 761366 | 0.29 | 5.03% |
| 2009-11-24 | 6.16 | 6.27 | 5.76 | 5.77 | 158167 | 954052 | -0.29 | -4.79% |
| 2009-11-23 | 6.00 | 6.19 | 5.93 | 6.06 | 82201 | 497960 | 0.04 | 0.66% |
| 2009-11-20 | 5.94 | 6.23 | 5.86 | 6.02 | 89993 | 547390 | 0.08 | 1.35% |
| 2009-11-19 | 5.72 | 6.00 | 5.65 | 5.94 | 95785 | 564084 | 0.22 | 3.85% |
| 2009-11-18 | 5.55 | 5.78 | 5.53 | 5.72 | 77322 | 436830 | 0.16 | 2.88% |
| 2009-11-17 | 5.61 | 5.70 | 5.53 | 5.56 | 63656 | 355866 | -0.04 | -0.71% |
| 2009-11-16 | 5.53 | 5.80 | 5.45 | 5.60 | 108383 | 607477 | 0.07 | 1.27% |
| 2009-11-13 | 5.50 | 5.64 | 5.36 | 5.53 | 158686 | 874866 | -0.07 | -1.25% |
| 2009-11-12 | 5.38 | 5.60 | 5.38 | 5.60 | 186951 | 1042389 | 0.27 | 5.07% |
| 2009-11-11 | 5.18 | 5.36 | 5.18 | 5.33 | 79185 | 417473 | 0.07 | 1.33% |
| 2009-11-10 | 5.30 | 5.31 | 5.20 | 5.26 | 120889 | 634330 | -0.10 | -1.87% |
| 2009-11-09 | 5.25 | 5.38 | 5.13 | 5.36 | 290297 | 1526146 | 0.24 | 4.69% |
| 2009-11-06 | 5.00 | 5.12 | 4.95 | 5.12 | 106345 | 541413 | 0.24 | 4.92% |
| 2009-11-05 | 4.65 | 4.88 | 4.59 | 4.88 | 144093 | 691341 | 0.23 | 4.95% |
| 2009-11-04 | 4.62 | 4.73 | 4.61 | 4.65 | 54600 | 254554 | -0.01 | -0.21% |
| 2009-11-03 | 4.54 | 4.68 | 4.50 | 4.66 | 71776 | 331734 | 0.12 | 2.64% |
| 2009-11-02 | 4.30 | 4.58 | 4.27 | 4.54 | 43939 | 196348 | 0.15 | 3.42% |
| 2009-10-30 | 4.37 | 4.47 | 4.37 | 4.39 | 35773 | 158400 | 0.02 | 0.46% |
| 2009-10-29 | 4.41 | 4.46 | 4.36 | 4.37 | 34932 | 154091 | -0.11 | -2.46% |
| 2009-10-28 | 4.29 | 4.55 | 4.29 | 4.48 | 59559 | 264931 | 0.15 | 3.46% |
| 2009-10-27 | 4.53 | 4.53 | 4.33 | 4.33 | 72724 | 320978 | -0.23 | -5.04% |
| 2009-10-26 | 4.66 | 4.71 | 4.50 | 4.56 | 67987 | 312298 | -0.13 | -2.77% |
| 2009-10-23 | 4.65 | 4.73 | 4.64 | 4.69 | 56401 | 264430 | 0.04 | 0.86% |
| 2009-10-22 | 4.67 | 4.78 | 4.63 | 4.65 | 51110 | 239666 | -0.02 | -0.43% |
| 2009-10-21 | 4.68 | 4.79 | 4.63 | 4.67 | 72029 | 339262 | -0.03 | -0.64% |
| 2009-10-20 | 4.70 | 4.75 | 4.65 | 4.70 | 75610 | 354658 | 0.00 | 0.00% |
| 2009-10-19 | 4.80 | 4.80 | 4.62 | 4.70 | 109447 | 517604 | -0.10 | -2.08% |
| 2009-10-16 | 4.69 | 4.87 | 4.68 | 4.80 | 218365 | 1038909 | -0.02 | -0.41% |
| 2009-10-15 | 4.63 | 4.84 | 4.50 | 4.82 | 211862 | 979315 | 0.15 | 3.21% |
| 2009-10-14 | 4.44 | 4.68 | 4.39 | 4.67 | 154634 | 697328 | 0.20 | 4.47% |
| 2009-10-13 | 4.42 | 4.48 | 4.36 | 4.47 | 82559 | 364853 | -0.02 | -0.45% |
| 2009-10-12 | 4.52 | 4.52 | 4.28 | 4.49 | 133755 | 585308 | -0.01 | -0.22% |
| 2009-10-09 | 4.47 | 4.59 | 4.37 | 4.50 | 123960 | 555567 | 0.07 | 1.58% |
| 2009-09-30 | 4.50 | 4.58 | 4.37 | 4.43 | 132676 | 594538 | -0.17 | -3.70% |
| 2009-09-29 | 4.48 | 4.68 | 4.28 | 4.60 | 120699 | 538482 | 0.10 | 2.22% |
| 2009-09-28 | 4.46 | 4.57 | 4.39 | 4.50 | 64406 | 289069 | 0.01 | 0.22% |
| 2009-09-25 | 4.35 | 4.56 | 4.25 | 4.49 | 89318 | 396991 | 0.13 | 2.98% |
| 2009-09-24 | 4.30 | 4.41 | 4.17 | 4.36 | 50941 | 220972 | 0.01 | 0.23% |
| 2009-09-23 | 4.33 | 4.50 | 4.29 | 4.35 | 73746 | 323943 | -0.06 | -1.36% |
| 2009-09-22 | 4.20 | 4.41 | 4.15 | 4.41 | 145521 | 634825 | 0.21 | 5.00% |
| 2009-09-21 | 4.20 | 4.24 | 4.05 | 4.20 | 56867 | 233448 | -0.06 | -1.41% |
| 2009-09-18 | 4.44 | 4.44 | 4.26 | 4.26 | 93321 | 403679 | -0.22 | -4.91% |
| 2009-09-17 | 4.49 | 4.56 | 4.44 | 4.48 | 191879 | 858951 | -0.07 | -1.54% |
| 2009-09-16 | 4.31 | 4.55 | 4.20 | 4.55 | 114973 | 505332 | 0.21 | 4.84% |
| 2009-09-15 | 4.13 | 4.34 | 4.06 | 4.34 | 166680 | 711288 | 0.21 | 5.08% |
| 2009-09-14 | 3.92 | 4.13 | 3.92 | 4.13 | 109950 | 452010 | 0.20 | 5.09% |
| 2009-09-11 | 3.90 | 3.96 | 3.87 | 3.93 | 30317 | 119081 | 0.01 | 0.26% |
| 2009-09-10 | 3.85 | 4.03 | 3.81 | 3.92 | 74107 | 291996 | 0.02 | 0.51% |
| 2009-09-09 | 3.83 | 3.90 | 3.68 | 3.90 | 51066 | 193519 | 0.09 | 2.36% |
| 2009-09-08 | 3.71 | 3.83 | 3.65 | 3.81 | 49048 | 184697 | 0.08 | 2.15% |
| 2009-09-07 | 3.71 | 3.80 | 3.66 | 3.73 | 41029 | 153286 | 0.01 | 0.27% |
| 2009-09-04 | 3.66 | 3.76 | 3.64 | 3.72 | 35349 | 130667 | 0.04 | 1.09% |
| 2009-09-03 | 3.54 | 3.69 | 3.50 | 3.68 | 30892 | 111819 | 0.15 | 4.25% |
| 2009-09-02 | 3.45 | 3.54 | 3.41 | 3.53 | 27255 | 95226 | 0.09 | 2.62% |
| 2009-09-01 | 3.44 | 3.54 | 3.36 | 3.44 | 30659 | 105104 | -0.10 | -2.83% |
| 2009-08-31 | 3.68 | 3.68 | 3.54 | 3.54 | 20881 | 74604 | -0.19 | -5.09% |
| 2009-08-28 | 3.79 | 3.81 | 3.66 | 3.73 | 35358 | 131605 | -0.06 | -1.58% |
| 2009-08-27 | 3.78 | 3.87 | 3.69 | 3.79 | 72368 | 274076 | 0.02 | 0.53% |
| 2009-08-26 | 3.55 | 3.77 | 3.55 | 3.77 | 53431 | 198459 | 0.18 | 5.01% |
| 2009-08-25 | 3.66 | 3.66 | 3.51 | 3.59 | 40087 | 143108 | -0.09 | -2.45% |
| 2009-08-24 | 3.58 | 3.71 | 3.54 | 3.68 | 55807 | 204209 | 0.09 | 2.51% |
| 2009-08-21 | 3.49 | 3.61 | 3.45 | 3.59 | 45053 | 159670 | 0.11 | 3.16% |
| 2009-08-20 | 3.31 | 3.51 | 3.30 | 3.48 | 40376 | 138317 | 0.13 | 3.88% |
| 2009-08-19 | 3.51 | 3.55 | 3.35 | 3.35 | 45930 | 158784 | -0.17 | -4.83% |
| 2009-08-18 | 3.39 | 3.56 | 3.35 | 3.52 | 49371 | 169486 | 0.00 | 0.00% |
| 2009-08-17 | 3.63 | 3.63 | 3.52 | 3.52 | 47417 | 168085 | -0.19 | -5.12% |
| 2009-08-14 | 3.88 | 3.95 | 3.71 | 3.71 | 61398 | 233468 | -0.19 | -4.87% |
| 2009-08-13 | 3.97 | 3.98 | 3.80 | 3.90 | 58853 | 228425 | -0.10 | -2.50% |
| 2009-08-12 | 4.21 | 4.21 | 4.00 | 4.00 | 65915 | 267194 | -0.21 | -4.99% |
| 2009-08-11 | 4.21 | 4.24 | 4.15 | 4.21 | 26941 | 113074 | 0.01 | 0.24% |
| 2009-08-10 | 4.25 | 4.27 | 4.12 | 4.20 | 44448 | 186764 | -0.02 | -0.47% |
| 2009-08-07 | 4.29 | 4.34 | 4.20 | 4.22 | 49131 | 210342 | -0.08 | -1.86% |
| 2009-08-06 | 4.39 | 4.39 | 4.25 | 4.30 | 57028 | 245709 | -0.11 | -2.49% |
| 2009-08-05 | 4.35 | 4.44 | 4.31 | 4.41 | 77443 | 339517 | 0.06 | 1.38% |
| 2009-08-04 | 4.36 | 4.39 | 4.25 | 4.35 | 54809 | 237085 | -0.02 | -0.46% |
| 2009-08-03 | 4.30 | 4.40 | 4.29 | 4.37 | 52539 | 228753 | 0.04 | 0.92% |
| 2009-07-31 | 4.22 | 4.36 | 4.22 | 4.33 | 56072 | 240475 | 0.10 | 2.36% |
| 2009-07-30 | 4.28 | 4.35 | 4.11 | 4.23 | 92718 | 387761 | -0.10 | -2.31% |
| 2009-07-29 | 4.56 | 4.62 | 4.33 | 4.33 | 106605 | 475902 | -0.23 | -5.04% |
| 2009-07-28 | 4.53 | 4.56 | 4.39 | 4.56 | 110489 | 494711 | 0.03 | 0.66% |
| 2009-07-27 | 4.46 | 4.54 | 4.41 | 4.53 | 65372 | 292311 | 0.07 | 1.57% |
| 2009-07-24 | 4.49 | 4.59 | 4.36 | 4.46 | 60045 | 269810 | -0.04 | -0.89% |
| 2009-07-23 | 4.45 | 4.54 | 4.44 | 4.50 | 48381 | 217458 | 0.05 | 1.12% |
| 2009-07-22 | 4.38 | 4.52 | 4.35 | 4.45 | 69710 | 308576 | 0.07 | 1.60% |
| 2009-07-21 | 4.59 | 4.66 | 4.37 | 4.38 | 84702 | 382780 | -0.22 | -4.78% |
| 2009-07-20 | 4.53 | 4.66 | 4.52 | 4.60 | 69082 | 317533 | 0.06 | 1.32% |
| 2009-07-17 | 4.49 | 4.57 | 4.49 | 4.54 | 62066 | 280769 | 0.04 | 0.89% |
| 2009-07-16 | 4.60 | 4.62 | 4.50 | 4.50 | 69861 | 318424 | -0.09 | -1.96% |
| 2009-07-15 | 4.68 | 4.70 | 4.58 | 4.59 | 74759 | 345270 | -0.08 | -1.71% |
| 2009-07-14 | 4.67 | 4.73 | 4.61 | 4.67 | 73562 | 342523 | 0.01 | 0.21% |
| 2009-07-13 | 4.45 | 4.67 | 4.43 | 4.66 | 123608 | 566898 | 0.21 | 4.72% |
| 2009-07-10 | 4.54 | 4.56 | 4.45 | 4.45 | 67047 | 301146 | -0.06 | -1.33% |
| 2009-07-09 | 4.43 | 4.54 | 4.43 | 4.51 | 83290 | 372943 | 0.07 | 1.58% |
| 2009-07-08 | 4.34 | 4.46 | 4.32 | 4.44 | 84318 | 371415 | 0.09 | 2.07% |
| 2009-07-07 | 4.25 | 4.45 | 4.24 | 4.35 | 113721 | 495106 | 0.10 | 2.35% |
| 2009-07-06 | 4.28 | 4.28 | 4.22 | 4.25 | 47736 | 202544 | -0.01 | -0.23% |
| 2009-07-03 | 4.25 | 4.30 | 4.22 | 4.26 | 53028 | 225817 | -0.01 | -0.23% |
| 2009-07-02 | 4.28 | 4.30 | 4.19 | 4.27 | 52451 | 222586 | -0.02 | -0.47% |
| 2009-07-01 | 4.21 | 4.31 | 4.18 | 4.29 | 54905 | 232817 | 0.06 | 1.42% |
| N 2009-06-30 | 4.34 | 4.36 | 4.17 | 4.23 | 71437 | 303311 | -0.10 | -2.31% |
| 2009-06-29 | 4.41 | 4.42 | 4.29 | 4.33 | 94657 | 410965 | -0.07 | -1.59% |
| 2009-06-26 | 4.29 | 4.43 | 4.28 | 4.40 | 80212 | 351246 | 0.11 | 2.56% |
| 2009-06-25 | 4.25 | 4.33 | 4.25 | 4.29 | 63800 | 273210 | 0.04 | 0.94% |
| 2009-06-24 | 4.23 | 4.32 | 4.21 | 4.25 | 56763 | 241497 | -0.02 | -0.47% |
| 2009-06-23 | 4.21 | 4.31 | 4.15 | 4.27 | 73475 | 310750 | -0.06 | -1.39% |
| N 2009-06-22 | 4.33 | 4.50 | 4.32 | 4.33 | 158430 | 687461 | -0.22 | -4.83% |
| 2009-06-19 | 4.52 | 4.68 | 4.40 | 4.55 | 67648 | 303272 | -0.01 | -0.22% |
| N 2009-06-18 | 4.51 | 4.69 | 4.50 | 4.56 | 67586 | 308459 | 0.00 | 0.00% |
| 2009-06-17 | 4.60 | 4.85 | 4.50 | 4.56 | 120734 | 568871 | -0.07 | -1.51% |
| 2009-06-16 | 4.36 | 4.63 | 4.31 | 4.63 | 130722 | 596319 | 0.22 | 4.99% |
| 2009-06-15 | 4.30 | 4.41 | 4.17 | 4.41 | 69109 | 295616 | 0.17 | 4.01% |
| 2009-06-12 | 4.30 | 4.43 | 4.21 | 4.24 | 83763 | 361162 | -0.04 | -0.94% |
| 2009-06-11 | 4.52 | 4.63 | 4.22 | 4.28 | 220139 | 980618 | -0.13 | -2.95% |
| 2009-06-10 | 4.27 | 4.41 | 4.21 | 4.41 | 143296 | 624355 | 0.21 | 5.00% |
| 2009-06-09 | 3.97 | 4.20 | 3.97 | 4.20 | 251595 | 1049159 | 0.20 | 5.00% |
| 2009-06-08 | 3.94 | 4.02 | 3.87 | 4.00 | 79973 | 316290 | 0.05 | 1.27% |
| 2009-06-05 | 3.94 | 4.04 | 3.90 | 3.95 | 81992 | 325598 | 0.00 | 0.00% |
| 2009-06-04 | 3.87 | 3.97 | 3.83 | 3.95 | 82957 | 322986 | 0.07 | 1.80% |
| 2009-06-03 | 3.82 | 3.92 | 3.79 | 3.88 | 66130 | 256094 | 0.07 | 1.84% |
| 2009-06-02 | 3.84 | 3.84 | 3.78 | 3.81 | 48848 | 185993 | -0.01 | -0.26% |
| 2009-06-01 | 3.85 | 3.85 | 3.80 | 3.82 | 55380 | 211205 | 0.02 | 0.53% |
