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 | 6.50 | 6.50 | 6.14 | 6.14 | 694771 | 4341506 | -0.68 | -9.97% |
| 2009-11-25 | 6.26 | 6.82 | 6.18 | 6.82 | 783039 | 5141773 | 0.62 | 10.00% |
| 2009-11-24 | 6.66 | 6.78 | 6.11 | 6.20 | 675213 | 4389180 | -0.49 | -7.32% |
| 2009-11-23 | 6.30 | 6.88 | 6.27 | 6.69 | 802177 | 5308535 | 0.43 | 6.87% |
| 2009-11-20 | 6.29 | 6.38 | 6.20 | 6.26 | 396342 | 2499175 | -0.06 | -0.95% |
| 2009-11-19 | 6.05 | 6.35 | 6.02 | 6.32 | 610023 | 3788884 | 0.29 | 4.81% |
| 2009-11-18 | 6.10 | 6.12 | 5.97 | 6.03 | 279366 | 1685466 | -0.05 | -0.82% |
| 2009-11-17 | 6.15 | 6.17 | 6.05 | 6.08 | 236887 | 1443023 | -0.06 | -0.98% |
| 2009-11-16 | 6.10 | 6.18 | 6.06 | 6.14 | 348101 | 2130131 | 0.07 | 1.15% |
| 2009-11-13 | 6.04 | 6.12 | 5.86 | 6.07 | 272881 | 1635562 | 0.02 | 0.33% |
| 2009-11-12 | 6.05 | 6.16 | 6.00 | 6.05 | 294153 | 1785708 | -0.04 | -0.66% |
| 2009-11-11 | 5.94 | 6.27 | 5.94 | 6.09 | 641921 | 3939339 | 0.26 | 4.46% |
| 2009-11-10 | 6.00 | 6.00 | 5.82 | 5.83 | 332218 | 1950592 | -0.11 | -1.85% |
| 2009-11-09 | 5.75 | 5.95 | 5.70 | 5.94 | 404779 | 2361661 | 0.20 | 3.48% |
| 2009-11-06 | 5.72 | 5.85 | 5.65 | 5.74 | 338577 | 1949397 | 0.06 | 1.06% |
| 2009-11-05 | 5.67 | 5.78 | 5.60 | 5.68 | 281504 | 1603582 | 0.03 | 0.53% |
| 2009-11-04 | 5.51 | 5.65 | 5.51 | 5.65 | 265966 | 1486552 | 0.15 | 2.73% |
| 2009-11-03 | 5.34 | 5.53 | 5.34 | 5.50 | 159902 | 869822 | 0.18 | 3.38% |
| 2009-11-02 | 5.15 | 5.33 | 5.08 | 5.32 | 123468 | 645920 | 0.07 | 1.33% |
| 2009-10-30 | 5.30 | 5.35 | 5.24 | 5.25 | 105718 | 559494 | 0.03 | 0.57% |
| 2009-10-29 | 5.37 | 5.37 | 5.22 | 5.22 | 122145 | 642263 | -0.21 | -3.87% |
| 2009-10-28 | 5.32 | 5.46 | 5.30 | 5.43 | 115143 | 619571 | 0.00 | 0.00% |
| 2009-10-27 | 5.71 | 5.71 | 5.42 | 5.43 | 174356 | 965577 | -0.31 | -5.40% |
| 2009-10-26 | 5.62 | 5.75 | 5.62 | 5.74 | 231763 | 1318688 | 0.13 | 2.32% |
| 2009-10-23 | 5.50 | 5.67 | 5.50 | 5.61 | 174279 | 976881 | 0.11 | 2.00% |
| 2009-10-22 | 5.55 | 5.59 | 5.48 | 5.50 | 143514 | 793210 | -0.08 | -1.43% |
| 2009-10-21 | 5.66 | 5.73 | 5.56 | 5.58 | 171835 | 973128 | -0.09 | -1.59% |
| 2009-10-20 | 5.57 | 5.68 | 5.53 | 5.67 | 210443 | 1181712 | 0.12 | 2.16% |
| 2009-10-19 | 5.38 | 5.55 | 5.30 | 5.55 | 142300 | 773497 | 0.15 | 2.78% |
| 2009-10-16 | 5.49 | 5.49 | 5.29 | 5.40 | 122389 | 656429 | -0.06 | -1.10% |
| 2009-10-15 | 5.55 | 5.56 | 5.41 | 5.46 | 124999 | 682456 | -0.04 | -0.73% |
| 2009-10-14 | 5.47 | 5.58 | 5.41 | 5.50 | 121066 | 665596 | 0.07 | 1.29% |
| 2009-10-13 | 5.40 | 5.45 | 5.33 | 5.43 | 69620 | 376029 | 0.02 | 0.37% |
| 2009-10-12 | 5.38 | 5.43 | 5.29 | 5.41 | 88311 | 473348 | 0.04 | 0.74% |
| 2009-10-09 | 5.18 | 5.38 | 5.17 | 5.37 | 84767 | 450180 | 0.24 | 4.68% |
| 2009-09-30 | 5.10 | 5.18 | 5.06 | 5.13 | 67930 | 347648 | 0.08 | 1.58% |
| 2009-09-29 | 5.19 | 5.23 | 4.93 | 5.05 | 89898 | 454692 | -0.14 | -2.70% |
| 2009-09-28 | 5.45 | 5.53 | 5.15 | 5.19 | 80195 | 431400 | -0.23 | -4.24% |
| N 2009-09-25 | 5.48 | 5.52 | 5.41 | 5.42 | 74480 | 406528 | -0.07 | -1.27% |
| 2009-09-24 | 5.49 | 5.61 | 5.31 | 5.49 | 115448 | 633902 | -0.04 | -0.72% |
| 2009-09-23 | 5.77 | 5.84 | 5.50 | 5.53 | 142611 | 802396 | -0.24 | -4.16% |
| 2009-09-22 | 6.00 | 6.04 | 5.75 | 5.77 | 192848 | 1136116 | -0.26 | -4.31% |
| 2009-09-21 | 5.84 | 6.08 | 5.46 | 6.03 | 276065 | 1595521 | 0.18 | 3.08% |
| 2009-09-18 | 6.14 | 6.17 | 5.70 | 5.85 | 399668 | 2389581 | -0.30 | -4.88% |
| 2009-09-17 | 5.98 | 6.28 | 5.90 | 6.15 | 682694 | 4162914 | 0.27 | 4.59% |
| N 2009-09-16 | 5.54 | 6.00 | 5.45 | 5.88 | 413808 | 2365753 | 0.32 | 5.75% |
| 2009-09-15 | 5.61 | 5.61 | 5.48 | 5.56 | 196301 | 1088505 | -0.03 | -0.54% |
| 2009-09-14 | 5.37 | 5.62 | 5.36 | 5.59 | 303423 | 1678364 | 0.24 | 4.49% |
| 2009-09-11 | 5.30 | 5.40 | 5.27 | 5.35 | 158065 | 846535 | 0.03 | 0.56% |
| 2009-09-10 | 5.28 | 5.44 | 5.23 | 5.32 | 162987 | 870869 | 0.01 | 0.19% |
| 2009-09-09 | 5.33 | 5.36 | 5.20 | 5.31 | 140285 | 740794 | -0.03 | -0.56% |
| 2009-09-08 | 5.28 | 5.36 | 5.16 | 5.34 | 150350 | 795458 | 0.07 | 1.33% |
| 2009-09-07 | 5.30 | 5.38 | 5.20 | 5.27 | 150447 | 797581 | -0.01 | -0.19% |
| 2009-09-04 | 5.21 | 5.37 | 5.15 | 5.28 | 158989 | 835007 | 0.08 | 1.54% |
| 2009-09-03 | 4.99 | 5.25 | 4.96 | 5.20 | 132700 | 680752 | 0.22 | 4.42% |
| 2009-09-02 | 4.96 | 5.04 | 4.90 | 4.98 | 81516 | 405661 | 0.02 | 0.40% |
| 2009-09-01 | 4.93 | 5.08 | 4.90 | 4.96 | 123153 | 615912 | -0.02 | -0.40% |
| N 2009-08-31 | 5.39 | 5.39 | 4.95 | 4.98 | 180287 | 928685 | -0.51 | -9.29% |
| 2009-08-28 | 5.58 | 5.65 | 5.40 | 5.49 | 176658 | 973182 | -0.17 | -3.00% |
| 2009-08-27 | 5.64 | 5.85 | 5.56 | 5.66 | 377448 | 2154480 | 0.15 | 2.72% |
| 2009-08-26 | 5.40 | 5.63 | 5.25 | 5.51 | 282220 | 1554448 | 0.05 | 0.92% |
| 2009-08-25 | 5.27 | 5.66 | 5.20 | 5.46 | 421015 | 2292544 | 0.20 | 3.80% |
| 2009-08-24 | 5.18 | 5.29 | 5.12 | 5.26 | 214155 | 1115923 | 0.09 | 1.74% |
| N 2009-08-21 | 4.95 | 5.19 | 4.86 | 5.17 | 229876 | 1168763 | 0.22 | 4.44% |
| 2009-08-20 | 4.71 | 4.97 | 4.71 | 4.95 | 154338 | 750166 | 0.20 | 4.21% |
| 2009-08-19 | 5.10 | 5.12 | 4.68 | 4.75 | 162237 | 796736 | -0.34 | -6.68% |
| 2009-08-18 | 4.87 | 5.12 | 4.81 | 5.09 | 154101 | 769676 | 0.14 | 2.83% |
| 2009-08-17 | 5.42 | 5.42 | 4.95 | 4.95 | 233353 | 1195828 | -0.55 | -10.00% |
| N 2009-08-14 | 5.88 | 5.94 | 5.50 | 5.50 | 193798 | 1098908 | -0.37 | -6.30% |
| N 2009-08-13 | 5.83 | 5.98 | 5.76 | 5.87 | 159056 | 932059 | -0.01 | -0.17% |
| 2009-08-12 | 6.24 | 6.24 | 5.86 | 5.88 | 223279 | 1346449 | -0.37 | -5.92% |
| 2009-08-11 | 6.31 | 6.35 | 6.15 | 6.25 | 132541 | 826856 | 0.00 | 0.00% |
| 2009-08-10 | 6.35 | 6.45 | 6.11 | 6.25 | 238349 | 1491626 | -0.03 | -0.48% |
| 2009-08-07 | 6.65 | 6.75 | 6.22 | 6.28 | 425145 | 2752109 | -0.37 | -5.56% |
| 2009-08-06 | 6.51 | 6.85 | 6.36 | 6.65 | 689123 | 4557427 | 0.04 | 0.60% |
| 2009-08-05 | 6.30 | 6.70 | 6.22 | 6.61 | 855676 | 5550602 | 0.31 | 4.92% |
| 2009-08-04 | 6.27 | 6.32 | 6.06 | 6.30 | 348369 | 2164596 | 0.04 | 0.64% |
| 2009-08-03 | 6.20 | 6.38 | 6.15 | 6.26 | 306281 | 1923254 | 0.08 | 1.29% |
| 2009-07-31 | 5.99 | 6.23 | 5.93 | 6.18 | 287059 | 1756105 | 0.22 | 3.69% |
| 2009-07-30 | 5.94 | 6.09 | 5.70 | 5.96 | 273310 | 1608791 | 0.01 | 0.17% |
| 2009-07-29 | 6.41 | 6.41 | 5.77 | 5.95 | 409179 | 2517632 | -0.46 | -7.18% |
| 2009-07-28 | 6.25 | 6.45 | 6.12 | 6.41 | 485527 | 3063195 | 0.16 | 2.56% |
| 2009-07-27 | 6.27 | 6.30 | 6.16 | 6.25 | 291803 | 1815519 | -0.01 | -0.16% |
| 2009-07-24 | 6.40 | 6.55 | 6.10 | 6.26 | 493403 | 3125605 | -0.19 | -2.95% |
| 2009-07-23 | 6.02 | 6.55 | 6.02 | 6.45 | 627041 | 3941692 | 0.43 | 7.14% |
| 2009-07-22 | 5.96 | 6.09 | 5.95 | 6.02 | 218131 | 1313360 | 0.02 | 0.33% |
| 2009-07-21 | 6.19 | 6.21 | 5.98 | 6.00 | 323738 | 1964486 | -0.18 | -2.91% |
| 2009-07-20 | 6.18 | 6.20 | 6.08 | 6.18 | 296171 | 1819263 | 0.04 | 0.65% |
| 2009-07-17 | 6.14 | 6.26 | 6.08 | 6.14 | 234935 | 1445942 | -0.05 | -0.81% |
| 2009-07-16 | 6.30 | 6.32 | 6.16 | 6.19 | 351176 | 2176604 | -0.10 | -1.59% |
| 2009-07-15 | 6.40 | 6.40 | 6.25 | 6.29 | 337134 | 2120656 | -0.06 | -0.94% |
| N 2009-07-14 | 6.29 | 6.39 | 6.17 | 6.35 | 435003 | 2731938 | 0.07 | 1.11% |
| N 2009-07-13 | 6.04 | 6.48 | 6.02 | 6.28 | 629035 | 3951963 | 0.22 | 3.63% |
| 2009-07-10 | 6.12 | 6.14 | 6.01 | 6.06 | 341945 | 2068527 | -0.03 | -0.49% |
| 2009-07-09 | 5.98 | 6.10 | 5.89 | 6.09 | 306761 | 1841413 | 0.13 | 2.18% |
| 2009-07-08 | 6.01 | 6.11 | 5.86 | 5.96 | 235380 | 1404313 | -0.03 | -0.50% |
| 2009-07-07 | 5.98 | 6.17 | 5.96 | 5.99 | 295523 | 1790155 | 0.04 | 0.67% |
| 2009-07-06 | 6.08 | 6.18 | 5.90 | 5.95 | 330495 | 1978885 | -0.15 | -2.46% |
| 2009-07-03 | 5.75 | 6.33 | 5.71 | 6.10 | 655494 | 3981162 | 0.30 | 5.17% |
| 2009-07-02 | 5.66 | 5.85 | 5.60 | 5.80 | 319540 | 1839080 | 0.18 | 3.20% |
| 2009-07-01 | 5.60 | 5.69 | 5.55 | 5.62 | 148788 | 836371 | -0.02 | -0.35% |
| 2009-06-30 | 5.79 | 5.82 | 5.58 | 5.64 | 198550 | 1127136 | -0.14 | -2.42% |
| N 2009-06-29 | 5.76 | 5.88 | 5.71 | 5.78 | 196096 | 1136941 | 0.03 | 0.52% |
| 2009-06-26 | 5.78 | 5.82 | 5.73 | 5.75 | 137188 | 789489 | -0.03 | -0.52% |
| 2009-06-25 | 5.83 | 5.91 | 5.75 | 5.78 | 199028 | 1160118 | 0.00 | 0.00% |
| 2009-06-24 | 5.80 | 5.89 | 5.73 | 5.78 | 209630 | 1208958 | -0.04 | -0.69% |
| 2009-06-23 | 5.84 | 5.96 | 5.74 | 5.82 | 235399 | 1379568 | -0.07 | -1.19% |
| 2009-06-22 | 5.79 | 6.00 | 5.76 | 5.89 | 437180 | 2574481 | 0.15 | 2.61% |
| 2009-06-19 | 5.55 | 5.84 | 5.52 | 5.74 | 299436 | 1707397 | 0.18 | 3.24% |
| 2009-06-18 | 5.61 | 5.68 | 5.54 | 5.56 | 177248 | 990369 | -0.05 | -0.89% |
| 2009-06-17 | 5.46 | 5.65 | 5.40 | 5.61 | 217911 | 1212732 | 0.14 | 2.56% |
| 2009-06-16 | 5.53 | 5.53 | 5.43 | 5.47 | 129248 | 706870 | -0.08 | -1.44% |
| 2009-06-15 | 5.49 | 5.58 | 5.41 | 5.55 | 155823 | 855650 | 0.05 | 0.91% |
| 2009-06-12 | 5.69 | 5.70 | 5.47 | 5.50 | 215798 | 1204686 | -0.22 | -3.85% |
| 2009-06-11 | 5.75 | 5.82 | 5.68 | 5.72 | 163621 | 940682 | -0.04 | -0.69% |
| 2009-06-10 | 5.80 | 5.82 | 5.65 | 5.76 | 201259 | 1153126 | -0.07 | -1.20% |
| N 2009-06-09 | 5.60 | 5.88 | 5.59 | 5.83 | 304879 | 1760100 | 0.23 | 4.11% |
| N 2009-06-08 | 5.70 | 5.77 | 5.56 | 5.60 | 229065 | 1291703 | -0.13 | -2.27% |
| 2009-06-05 | 5.85 | 5.88 | 5.73 | 5.73 | 205949 | 1189255 | -0.09 | -1.55% |
| 2009-06-04 | 5.90 | 5.90 | 5.76 | 5.82 | 245267 | 1428489 | -0.13 | -2.19% |
| 2009-06-03 | 5.75 | 5.96 | 5.71 | 5.95 | 382789 | 2232890 | 0.20 | 3.48% |
| 2009-06-02 | 5.86 | 5.88 | 5.72 | 5.75 | 262729 | 1519258 | -0.12 | -2.04% |
| 2009-06-01 | 5.85 | 5.99 | 5.79 | 5.87 | 282553 | 1653529 | 0.05 | 0.86% |
| N 2009-05-27 | 5.99 | 6.03 | 5.78 | 5.82 | 330489 | 1935571 | -0.17 | -2.84% |
