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 | 5.52 | 5.87 | 5.47 | 5.79 | 279458 | 1582695 | 0.22 | 3.95% |
| 2009-11-24 | 6.03 | 6.06 | 5.48 | 5.57 | 454469 | 2656887 | -0.47 | -7.78% |
| 2009-11-23 | 5.82 | 6.10 | 5.76 | 6.04 | 364562 | 2154695 | 0.26 | 4.50% |
| 2009-11-20 | 5.69 | 5.87 | 5.61 | 5.78 | 368508 | 2131790 | 0.09 | 1.58% |
| 2009-11-19 | 5.60 | 5.70 | 5.55 | 5.69 | 228861 | 1287333 | 0.08 | 1.43% |
| 2009-11-18 | 5.56 | 5.73 | 5.54 | 5.61 | 227711 | 1276460 | -0.06 | -1.06% |
| 2009-11-17 | 5.58 | 5.84 | 5.51 | 5.67 | 432108 | 2449215 | 0.22 | 4.04% |
| 2009-11-13 | 5.42 | 5.46 | 5.33 | 5.45 | 143866 | 777755 | -0.01 | -0.18% |
| 2009-11-12 | 5.52 | 5.56 | 5.44 | 5.46 | 176673 | 973542 | -0.06 | -1.09% |
| 2009-11-11 | 5.52 | 5.57 | 5.43 | 5.52 | 134453 | 740063 | 0.01 | 0.18% |
| 2009-11-10 | 5.49 | 5.59 | 5.47 | 5.51 | 206460 | 1143537 | 0.05 | 0.92% |
| 2009-11-09 | 5.48 | 5.50 | 5.36 | 5.46 | 157408 | 854907 | -0.02 | -0.36% |
| 2009-11-06 | 5.55 | 5.58 | 5.46 | 5.48 | 212744 | 1172247 | -0.05 | -0.90% |
| 2009-11-05 | 5.50 | 5.59 | 5.45 | 5.53 | 214010 | 1181961 | 0.03 | 0.55% |
| 2009-11-04 | 5.61 | 5.61 | 5.38 | 5.50 | 307837 | 1687897 | -0.10 | -1.79% |
| 2009-11-03 | 5.69 | 5.69 | 5.49 | 5.60 | 553118 | 3089114 | -0.07 | -1.24% |
| 2009-11-02 | 5.26 | 5.67 | 5.26 | 5.67 | 790585 | 4360112 | 0.52 | 10.10% |
| 2009-10-30 | 5.26 | 5.35 | 5.06 | 5.15 | 357252 | 1848996 | 0.08 | 1.58% |
| 2009-10-29 | 4.88 | 5.07 | 4.83 | 5.07 | 191946 | 951611 | 0.10 | 2.01% |
| 2009-10-28 | 4.87 | 4.99 | 4.85 | 4.97 | 111902 | 550422 | 0.06 | 1.22% |
| 2009-10-27 | 5.01 | 5.10 | 4.91 | 4.91 | 181079 | 903674 | -0.17 | -3.35% |
| 2009-10-26 | 5.19 | 5.21 | 5.02 | 5.08 | 177704 | 904637 | -0.09 | -1.74% |
| 2009-10-23 | 5.17 | 5.32 | 5.06 | 5.17 | 374787 | 1941651 | -0.09 | -1.71% |
| 2009-10-22 | 5.04 | 5.44 | 4.96 | 5.26 | 631370 | 3279109 | 0.07 | 1.35% |
| 2009-10-21 | 4.68 | 5.19 | 4.67 | 5.19 | 735727 | 3759758 | 0.47 | 9.96% |
| 2009-10-20 | 4.69 | 4.75 | 4.66 | 4.72 | 120062 | 564500 | 0.03 | 0.64% |
| 2009-10-19 | 4.55 | 4.70 | 4.52 | 4.69 | 115329 | 537125 | 0.13 | 2.85% |
| 2009-10-16 | 4.59 | 4.62 | 4.45 | 4.56 | 58678 | 265771 | -0.02 | -0.44% |
| 2009-10-15 | 4.58 | 4.66 | 4.54 | 4.58 | 77745 | 356725 | 0.00 | 0.00% |
| 2009-10-14 | 4.69 | 4.72 | 4.54 | 4.58 | 179290 | 829934 | -0.03 | -0.65% |
| 2009-10-13 | 4.40 | 4.61 | 4.37 | 4.61 | 95360 | 431592 | 0.16 | 3.60% |
| 2009-10-12 | 4.38 | 4.46 | 4.31 | 4.45 | 81204 | 357938 | 0.10 | 2.30% |
| 2009-10-09 | 4.24 | 4.36 | 4.21 | 4.35 | 47765 | 205578 | 0.20 | 4.82% |
| 2009-09-30 | 4.19 | 4.23 | 4.13 | 4.15 | 33714 | 141373 | 0.01 | 0.24% |
| 2009-09-29 | 4.22 | 4.25 | 4.05 | 4.14 | 37177 | 153953 | -0.06 | -1.43% |
| 2009-09-28 | 4.36 | 4.41 | 4.19 | 4.20 | 36670 | 158135 | -0.14 | -3.23% |
| 2009-09-25 | 4.34 | 4.42 | 4.28 | 4.34 | 36317 | 157913 | -0.02 | -0.46% |
| 2009-09-24 | 4.39 | 4.45 | 4.22 | 4.36 | 68914 | 299643 | -0.06 | -1.36% |
| 2009-09-23 | 4.53 | 4.59 | 4.38 | 4.42 | 77123 | 346720 | -0.10 | -2.21% |
| 2009-09-22 | 4.67 | 4.69 | 4.49 | 4.52 | 79889 | 367670 | -0.16 | -3.42% |
| 2009-09-21 | 4.63 | 4.70 | 4.50 | 4.68 | 80690 | 371273 | 0.05 | 1.08% |
| N 2009-09-18 | 4.82 | 4.89 | 4.58 | 4.63 | 144704 | 689295 | -0.19 | -3.94% |
| N 2009-09-17 | 4.73 | 4.90 | 4.71 | 4.82 | 175179 | 845633 | 0.10 | 2.12% |
| 2009-09-16 | 4.69 | 4.75 | 4.65 | 4.72 | 97463 | 458500 | 0.01 | 0.21% |
| 2009-09-15 | 4.71 | 4.74 | 4.60 | 4.71 | 125728 | 588681 | 0.02 | 0.43% |
| 2009-09-14 | 4.62 | 4.71 | 4.59 | 4.69 | 157368 | 735799 | 0.06 | 1.30% |
| 2009-09-11 | 4.42 | 4.70 | 4.42 | 4.63 | 171841 | 789879 | 0.17 | 3.81% |
| 2009-09-10 | 4.50 | 4.54 | 4.44 | 4.46 | 63048 | 283277 | -0.05 | -1.11% |
| 2009-09-09 | 4.53 | 4.57 | 4.44 | 4.51 | 79308 | 356061 | -0.05 | -1.10% |
| 2009-09-08 | 4.44 | 4.58 | 4.36 | 4.56 | 120524 | 540903 | 0.11 | 2.47% |
| 2009-09-07 | 4.49 | 4.52 | 4.41 | 4.45 | 88233 | 394145 | -0.01 | -0.22% |
| 2009-09-04 | 4.41 | 4.49 | 4.37 | 4.46 | 80501 | 356677 | 0.04 | 0.91% |
| 2009-09-03 | 4.25 | 4.44 | 4.18 | 4.42 | 87459 | 379892 | 0.19 | 4.49% |
| 2009-09-02 | 4.14 | 4.23 | 4.10 | 4.23 | 41360 | 172407 | 0.09 | 2.17% |
| 2009-09-01 | 4.10 | 4.26 | 4.08 | 4.14 | 53152 | 221961 | 0.03 | 0.73% |
| 2009-08-31 | 4.44 | 4.44 | 4.10 | 4.11 | 73413 | 310278 | -0.37 | -8.26% |
| 2009-08-28 | 4.65 | 4.66 | 4.47 | 4.48 | 76257 | 344114 | -0.17 | -3.66% |
| 2009-08-27 | 4.60 | 4.71 | 4.56 | 4.65 | 123122 | 572067 | -0.02 | -0.43% |
| 2009-08-26 | 4.54 | 4.78 | 4.47 | 4.67 | 151687 | 707322 | 0.04 | 0.86% |
| 2009-08-25 | 4.59 | 4.73 | 4.47 | 4.63 | 260303 | 1204313 | 0.08 | 1.76% |
| 2009-08-24 | 4.41 | 4.57 | 4.39 | 4.55 | 100358 | 450546 | 0.10 | 2.25% |
| 2009-08-21 | 4.26 | 4.46 | 4.22 | 4.45 | 112421 | 488478 | 0.18 | 4.21% |
| N 2009-08-20 | 4.10 | 4.27 | 4.09 | 4.27 | 76778 | 321901 | 0.19 | 4.66% |
| 2009-08-19 | 4.32 | 4.38 | 4.05 | 4.08 | 70244 | 296803 | -0.30 | -6.85% |
| N 2009-08-18 | 4.22 | 4.40 | 4.15 | 4.38 | 74146 | 317747 | 0.15 | 3.55% |
| N 2009-08-17 | 4.65 | 4.65 | 4.22 | 4.23 | 108570 | 476935 | -0.46 | -9.81% |
| 2009-08-14 | 5.01 | 5.02 | 4.68 | 4.69 | 97082 | 468515 | -0.32 | -6.39% |
| 2009-08-13 | 4.99 | 5.05 | 4.86 | 5.01 | 89055 | 441635 | 0.02 | 0.40% |
| 2009-08-12 | 5.26 | 5.26 | 4.98 | 4.99 | 119478 | 608301 | -0.26 | -4.95% |
| 2009-08-11 | 5.24 | 5.29 | 5.20 | 5.25 | 54727 | 287583 | 0.03 | 0.57% |
| 2009-08-10 | 5.30 | 5.36 | 5.13 | 5.22 | 93367 | 489951 | -0.06 | -1.14% |
| N 2009-08-07 | 5.47 | 5.53 | 5.26 | 5.28 | 123699 | 664409 | -0.21 | -3.83% |
| N 2009-08-06 | 5.45 | 5.64 | 5.30 | 5.49 | 202733 | 1104953 | -0.01 | -0.18% |
| 2009-08-05 | 5.45 | 5.54 | 5.35 | 5.50 | 190273 | 1039216 | 0.07 | 1.29% |
| 2009-08-04 | 5.46 | 5.49 | 5.29 | 5.43 | 153564 | 828489 | -0.03 | -0.55% |
| 2009-08-03 | 5.35 | 5.48 | 5.28 | 5.46 | 164687 | 885179 | 0.12 | 2.25% |
| 2009-07-31 | 5.22 | 5.35 | 5.21 | 5.34 | 136277 | 722441 | 0.13 | 2.50% |
| 2009-07-30 | 5.21 | 5.39 | 5.00 | 5.21 | 162669 | 844345 | -0.03 | -0.57% |
| 2009-07-29 | 5.77 | 5.77 | 5.19 | 5.24 | 255382 | 1396963 | -0.53 | -9.19% |
| 2009-07-28 | 5.72 | 5.80 | 5.58 | 5.77 | 249586 | 1419674 | 0.05 | 0.87% |
| 2009-07-27 | 5.75 | 5.75 | 5.53 | 5.72 | 284434 | 1606796 | 0.01 | 0.17% |
| 2009-07-24 | 5.69 | 5.99 | 5.66 | 5.71 | 844491 | 4898468 | 0.11 | 1.96% |
| 2009-07-23 | 5.33 | 5.68 | 5.28 | 5.60 | 496681 | 2736067 | 0.27 | 5.07% |
| 2009-07-22 | 5.23 | 5.35 | 5.23 | 5.33 | 127892 | 675974 | 0.08 | 1.52% |
| 2009-07-21 | 5.46 | 5.46 | 5.25 | 5.25 | 182913 | 982492 | -0.21 | -3.85% |
| 2009-07-20 | 5.38 | 5.51 | 5.35 | 5.46 | 221965 | 1206275 | 0.09 | 1.68% |
| 2009-07-17 | 5.34 | 5.44 | 5.32 | 5.37 | 138438 | 745557 | 0.03 | 0.56% |
| 2009-07-16 | 5.43 | 5.47 | 5.32 | 5.34 | 181957 | 977716 | -0.09 | -1.66% |
| 2009-07-15 | 5.51 | 5.54 | 5.38 | 5.43 | 229225 | 1249111 | -0.06 | -1.09% |
| 2009-07-14 | 5.38 | 5.52 | 5.36 | 5.49 | 261954 | 1419392 | 0.14 | 2.62% |
| 2009-07-13 | 5.38 | 5.42 | 5.33 | 5.35 | 180155 | 968346 | -0.05 | -0.93% |
| 2009-07-10 | 5.35 | 5.45 | 5.30 | 5.40 | 191517 | 1032571 | 0.05 | 0.94% |
| 2009-07-09 | 5.37 | 5.37 | 5.24 | 5.35 | 159272 | 845328 | -0.01 | -0.19% |
| 2009-07-08 | 5.28 | 5.40 | 5.23 | 5.36 | 146414 | 777096 | 0.06 | 1.13% |
| N 2009-07-07 | 5.42 | 5.52 | 5.28 | 5.30 | 196600 | 1058963 | -0.09 | -1.67% |
| N 2009-07-06 | 5.63 | 5.72 | 5.36 | 5.39 | 301396 | 1646365 | -0.21 | -3.75% |
| 2009-07-03 | 5.48 | 5.79 | 5.41 | 5.60 | 524280 | 2946920 | 0.06 | 1.08% |
| 2009-07-02 | 5.14 | 5.65 | 5.13 | 5.54 | 494137 | 2644635 | 0.40 | 7.78% |
| 2009-07-01 | 5.03 | 5.28 | 5.00 | 5.14 | 227267 | 1178409 | 0.11 | 2.19% |
| 2009-06-30 | 5.16 | 5.16 | 4.98 | 5.03 | 131487 | 664000 | -0.14 | -2.71% |
| 2009-06-29 | 5.05 | 5.35 | 5.02 | 5.17 | 240923 | 1250795 | 0.09 | 1.77% |
| 2009-06-26 | 5.03 | 5.10 | 4.99 | 5.08 | 119079 | 603154 | 0.03 | 0.59% |
| N 2009-06-25 | 5.08 | 5.13 | 4.99 | 5.05 | 108153 | 546148 | -0.03 | -0.59% |
| N 2009-06-24 | 5.15 | 5.20 | 5.04 | 5.08 | 132186 | 676177 | 0.03 | 0.59% |
| 2009-06-22 | 5.12 | 5.18 | 5.02 | 5.05 | 150093 | 767012 | -0.10 | -1.94% |
| 2009-06-19 | 5.03 | 5.23 | 4.96 | 5.15 | 253797 | 1295991 | 0.13 | 2.59% |
| 2009-06-18 | 5.10 | 5.10 | 5.00 | 5.02 | 115481 | 580887 | -0.06 | -1.18% |
| 2009-06-17 | 4.93 | 5.10 | 4.89 | 5.08 | 139975 | 704672 | 0.17 | 3.46% |
| 2009-06-16 | 4.92 | 4.97 | 4.88 | 4.91 | 55158 | 271113 | -0.07 | -1.41% |
| 2009-06-15 | 4.89 | 4.98 | 4.82 | 4.98 | 78484 | 383493 | 0.11 | 2.26% |
| 2009-06-12 | 5.01 | 5.06 | 4.81 | 4.87 | 115252 | 569963 | -0.17 | -3.37% |
| 2009-06-11 | 5.07 | 5.10 | 5.01 | 5.04 | 94138 | 475628 | -0.05 | -0.98% |
| 2009-06-10 | 5.10 | 5.10 | 5.02 | 5.09 | 114655 | 581186 | 0.01 | 0.20% |
| 2009-06-09 | 5.07 | 5.09 | 4.95 | 5.08 | 107216 | 536982 | 0.02 | 0.40% |
| 2009-06-08 | 5.00 | 5.14 | 5.00 | 5.06 | 84585 | 429460 | 0.03 | 0.60% |
| 2009-06-05 | 5.10 | 5.14 | 5.01 | 5.03 | 115545 | 583970 | -0.07 | -1.37% |
| 2009-06-04 | 5.20 | 5.21 | 5.05 | 5.10 | 139751 | 714869 | -0.12 | -2.30% |
| 2009-06-03 | 5.18 | 5.35 | 5.14 | 5.22 | 136484 | 716959 | 0.03 | 0.58% |
| N 2009-06-02 | 5.30 | 5.35 | 5.15 | 5.19 | 145778 | 760926 | -0.11 | -2.08% |
| 2009-06-01 | 5.14 | 5.45 | 5.09 | 5.30 | 218529 | 1149247 | 0.17 | 3.31% |
| 2009-05-27 | 5.10 | 5.25 | 5.09 | 5.13 | 138546 | 714424 | 0.06 | 1.18% |
| 2009-05-26 | 5.02 | 5.14 | 5.00 | 5.07 | 109261 | 555011 | 0.01 | 0.20% |
