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 | 6.62 | 7.05 | 6.30 | 6.49 | 184708 | 1240782 | -0.32 | -4.70% |
| 2009-11-26 | 7.30 | 7.36 | 6.61 | 6.81 | 297386 | 2092640 | -0.37 | -5.15% |
| 2009-11-25 | 6.53 | 7.18 | 6.46 | 7.18 | 315534 | 2218400 | 0.65 | 9.95% |
| 2009-11-24 | 7.04 | 7.12 | 6.35 | 6.53 | 197940 | 1355907 | -0.51 | -7.24% |
| 2009-11-23 | 6.72 | 7.25 | 6.72 | 7.04 | 255276 | 1798116 | 0.32 | 4.76% |
| 2009-11-20 | 6.47 | 6.77 | 6.36 | 6.72 | 152962 | 1003917 | 0.25 | 3.86% |
| 2009-11-19 | 6.28 | 6.52 | 6.24 | 6.47 | 131040 | 838061 | 0.18 | 2.86% |
| 2009-11-18 | 6.20 | 6.32 | 6.17 | 6.29 | 102142 | 638139 | 0.08 | 1.29% |
| 2009-11-17 | 6.23 | 6.27 | 6.15 | 6.21 | 107576 | 668385 | -0.02 | -0.32% |
| 2009-11-16 | 5.97 | 6.30 | 5.97 | 6.23 | 215600 | 1329633 | 0.25 | 4.18% |
| 2009-11-13 | 5.95 | 6.00 | 5.81 | 5.98 | 97186 | 575433 | -0.01 | -0.17% |
| 2009-11-12 | 5.87 | 6.02 | 5.84 | 5.99 | 154637 | 921006 | 0.11 | 1.87% |
| 2009-11-11 | 5.78 | 5.88 | 5.72 | 5.88 | 69368 | 403299 | 0.08 | 1.38% |
| 2009-11-10 | 5.87 | 5.88 | 5.78 | 5.80 | 73162 | 426175 | -0.05 | -0.85% |
| 2009-11-09 | 5.81 | 5.87 | 5.71 | 5.85 | 86606 | 503008 | 0.04 | 0.69% |
| 2009-11-06 | 5.84 | 5.94 | 5.80 | 5.81 | 121764 | 713431 | -0.04 | -0.68% |
| 2009-11-05 | 5.74 | 5.88 | 5.71 | 5.85 | 101493 | 589359 | 0.10 | 1.74% |
| 2009-11-04 | 5.80 | 5.80 | 5.69 | 5.75 | 83209 | 477764 | -0.03 | -0.52% |
| 2009-11-03 | 5.61 | 5.81 | 5.58 | 5.78 | 124021 | 708778 | 0.16 | 2.85% |
| 2009-11-02 | 5.40 | 5.64 | 5.29 | 5.62 | 81844 | 452075 | 0.22 | 4.07% |
| 2009-10-30 | 5.39 | 5.50 | 5.36 | 5.40 | 41164 | 223569 | 0.07 | 1.31% |
| 2009-10-29 | 5.45 | 5.46 | 5.31 | 5.33 | 40707 | 219728 | -0.22 | -3.96% |
| 2009-10-28 | 5.48 | 5.56 | 5.35 | 5.55 | 61640 | 336169 | 0.05 | 0.91% |
| 2009-10-27 | 5.65 | 5.65 | 5.49 | 5.50 | 65180 | 361871 | -0.16 | -2.83% |
| 2009-10-26 | 5.66 | 5.73 | 5.58 | 5.66 | 59664 | 337730 | -0.02 | -0.35% |
| 2009-10-23 | 5.65 | 5.74 | 5.62 | 5.68 | 76152 | 432744 | 0.03 | 0.53% |
| 2009-10-22 | 5.64 | 5.78 | 5.60 | 5.65 | 115819 | 660880 | 0.01 | 0.18% |
| 2009-10-21 | 5.50 | 5.66 | 5.48 | 5.64 | 91603 | 511204 | 0.08 | 1.44% |
| 2009-10-20 | 5.40 | 5.59 | 5.34 | 5.56 | 76537 | 419056 | 0.17 | 3.15% |
| 2009-10-19 | 5.26 | 5.40 | 5.23 | 5.39 | 40229 | 214392 | 0.12 | 2.28% |
| 2009-10-16 | 5.26 | 5.33 | 5.18 | 5.27 | 38047 | 199657 | -0.02 | -0.38% |
| 2009-10-15 | 5.27 | 5.33 | 5.25 | 5.29 | 29019 | 153196 | 0.02 | 0.38% |
| 2009-10-14 | 5.20 | 5.34 | 5.18 | 5.27 | 48739 | 257059 | 0.06 | 1.15% |
| 2009-10-13 | 5.08 | 5.21 | 5.07 | 5.21 | 27865 | 143387 | 0.12 | 2.36% |
| 2009-10-12 | 5.11 | 5.16 | 5.07 | 5.09 | 33985 | 173911 | -0.03 | -0.59% |
| 2009-10-09 | 4.94 | 5.14 | 4.94 | 5.12 | 43744 | 221946 | 0.24 | 4.92% |
| 2009-09-30 | 4.95 | 5.00 | 4.88 | 4.88 | 31469 | 155315 | -0.01 | -0.20% |
| 2009-09-29 | 5.06 | 5.14 | 4.81 | 4.89 | 39336 | 194014 | -0.17 | -3.36% |
| 2009-09-28 | 5.26 | 5.33 | 5.01 | 5.06 | 32059 | 166894 | -0.17 | -3.25% |
| 2009-09-25 | 5.21 | 5.24 | 5.14 | 5.23 | 30602 | 158702 | 0.02 | 0.38% |
| 2009-09-24 | 5.18 | 5.28 | 5.08 | 5.21 | 37274 | 193830 | -0.03 | -0.57% |
| 2009-09-23 | 5.36 | 5.52 | 5.15 | 5.24 | 53958 | 287280 | -0.21 | -3.85% |
| 2009-09-22 | 5.55 | 5.70 | 5.42 | 5.45 | 47398 | 264091 | -0.16 | -2.85% |
| 2009-09-21 | 5.56 | 5.63 | 5.38 | 5.61 | 64517 | 355774 | 0.00 | 0.00% |
| 2009-09-18 | 5.90 | 5.90 | 5.56 | 5.61 | 129334 | 745051 | -0.32 | -5.40% |
| 2009-09-17 | 5.84 | 5.98 | 5.77 | 5.93 | 212892 | 1248348 | 0.14 | 2.42% |
| 2009-09-16 | 5.54 | 5.85 | 5.51 | 5.79 | 163419 | 935322 | 0.21 | 3.76% |
| 2009-09-15 | 5.63 | 5.65 | 5.52 | 5.58 | 75630 | 422297 | -0.06 | -1.06% |
| 2009-09-14 | 5.56 | 5.67 | 5.48 | 5.64 | 86310 | 479679 | 0.10 | 1.80% |
| 2009-09-11 | 5.61 | 5.70 | 5.51 | 5.54 | 100807 | 560671 | -0.06 | -1.07% |
| 2009-09-10 | 5.56 | 5.75 | 5.42 | 5.60 | 132981 | 744966 | 0.02 | 0.36% |
| 2009-09-09 | 5.50 | 5.66 | 5.42 | 5.58 | 149038 | 826625 | 0.10 | 1.82% |
| 2009-09-08 | 5.39 | 5.57 | 5.25 | 5.48 | 122507 | 664614 | 0.07 | 1.29% |
| 2009-09-07 | 5.53 | 5.53 | 5.21 | 5.41 | 128956 | 691103 | 0.08 | 1.50% |
| 2009-09-04 | 4.99 | 5.36 | 4.99 | 5.33 | 126877 | 659634 | 0.29 | 5.75% |
| 2009-09-03 | 4.80 | 5.08 | 4.80 | 5.04 | 62430 | 309581 | 0.23 | 4.78% |
| 2009-09-02 | 4.78 | 4.85 | 4.70 | 4.81 | 34143 | 163539 | 0.04 | 0.84% |
| 2009-09-01 | 4.82 | 4.92 | 4.67 | 4.77 | 38953 | 187123 | 0.02 | 0.42% |
| 2009-08-31 | 5.15 | 5.16 | 4.75 | 4.75 | 66671 | 326189 | -0.47 | -9.00% |
| 2009-08-28 | 5.38 | 5.38 | 5.18 | 5.22 | 63000 | 330898 | -0.16 | -2.97% |
| 2009-08-27 | 5.20 | 5.46 | 5.14 | 5.38 | 118940 | 637211 | 0.19 | 3.66% |
| 2009-08-26 | 4.96 | 5.28 | 4.90 | 5.19 | 86122 | 445521 | 0.20 | 4.01% |
| 2009-08-25 | 5.08 | 5.08 | 4.78 | 4.99 | 63695 | 314263 | -0.11 | -2.16% |
| 2009-08-24 | 5.05 | 5.14 | 5.00 | 5.10 | 64050 | 324975 | 0.05 | 0.99% |
| N 2009-08-21 | 4.92 | 5.10 | 4.82 | 5.05 | 80252 | 399372 | 0.12 | 2.43% |
| N 2009-08-20 | 4.68 | 4.97 | 4.68 | 4.93 | 58787 | 286518 | 0.20 | 4.23% |
| 2009-08-19 | 4.96 | 5.19 | 4.59 | 4.73 | 96583 | 476281 | -0.29 | -5.78% |
| 2009-08-18 | 4.68 | 5.14 | 4.63 | 5.02 | 85619 | 416389 | 0.34 | 7.26% |
| 2009-08-17 | 5.14 | 5.18 | 4.68 | 4.68 | 86477 | 424639 | -0.52 | -10.00% |
| 2009-08-14 | 5.57 | 5.59 | 5.16 | 5.20 | 84447 | 448444 | -0.35 | -6.31% |
| 2009-08-13 | 5.54 | 5.63 | 5.44 | 5.55 | 55590 | 307441 | 0.01 | 0.18% |
| 2009-08-12 | 5.98 | 5.98 | 5.50 | 5.54 | 85428 | 487234 | -0.45 | -7.51% |
| N 2009-08-11 | 5.93 | 6.02 | 5.91 | 5.99 | 59025 | 352183 | 0.06 | 1.01% |
| 2009-08-10 | 5.88 | 5.98 | 5.75 | 5.93 | 59009 | 346344 | 0.09 | 1.54% |
| 2009-08-07 | 6.11 | 6.13 | 5.77 | 5.84 | 93428 | 557232 | -0.23 | -3.79% |
| 2009-08-06 | 6.20 | 6.21 | 6.00 | 6.07 | 96495 | 588886 | -0.19 | -3.04% |
| 2009-08-05 | 6.02 | 6.31 | 6.01 | 6.26 | 170782 | 1051098 | 0.21 | 3.47% |
| 2009-08-04 | 6.09 | 6.12 | 5.95 | 6.05 | 111666 | 672304 | -0.03 | -0.49% |
| N 2009-08-03 | 5.95 | 6.16 | 5.94 | 6.08 | 161873 | 979840 | 0.19 | 3.23% |
| N 2009-07-31 | 5.72 | 5.93 | 5.62 | 5.89 | 92835 | 536826 | 0.17 | 2.97% |
| 2009-07-30 | 5.68 | 5.79 | 5.50 | 5.72 | 111875 | 630814 | 0.02 | 0.35% |
| 2009-07-29 | 5.90 | 6.11 | 5.50 | 5.70 | 156047 | 921594 | -0.18 | -3.06% |
| 2009-07-28 | 5.80 | 5.95 | 5.80 | 5.88 | 85720 | 504232 | 0.05 | 0.86% |
| N 2009-07-27 | 5.90 | 5.95 | 5.77 | 5.83 | 102512 | 596957 | -0.07 | -1.19% |
| 2009-07-24 | 5.81 | 6.05 | 5.76 | 5.90 | 110478 | 654356 | 0.10 | 1.72% |
| 2009-07-23 | 5.74 | 5.92 | 5.71 | 5.80 | 83430 | 487056 | 0.08 | 1.40% |
| 2009-07-22 | 5.58 | 5.89 | 5.55 | 5.72 | 124741 | 717834 | 0.17 | 3.06% |
| N 2009-07-21 | 5.90 | 6.01 | 5.51 | 5.55 | 201112 | 1152856 | -0.39 | -6.57% |
| 2009-07-17 | 5.70 | 5.94 | 5.70 | 5.94 | 119391 | 699936 | 0.20 | 3.48% |
| 2009-07-16 | 5.71 | 5.84 | 5.65 | 5.74 | 117232 | 672598 | 0.08 | 1.41% |
| 2009-07-15 | 5.61 | 5.84 | 5.53 | 5.66 | 149848 | 859293 | 0.06 | 1.07% |
| 2009-07-14 | 5.47 | 5.65 | 5.43 | 5.60 | 133870 | 746194 | 0.15 | 2.75% |
| 2009-07-13 | 5.42 | 5.48 | 5.35 | 5.45 | 67769 | 367838 | 0.03 | 0.55% |
| 2009-07-10 | 5.34 | 5.50 | 5.33 | 5.42 | 114514 | 623460 | 0.08 | 1.50% |
| 2009-07-09 | 5.25 | 5.37 | 5.21 | 5.34 | 85967 | 457334 | 0.09 | 1.71% |
| 2009-07-08 | 5.20 | 5.27 | 5.20 | 5.25 | 60538 | 316589 | 0.02 | 0.38% |
| 2009-07-07 | 5.28 | 5.32 | 5.23 | 5.23 | 68147 | 358385 | -0.06 | -1.13% |
| 2009-07-06 | 5.26 | 5.37 | 5.25 | 5.29 | 64724 | 343329 | 0.01 | 0.19% |
| 2009-07-03 | 5.25 | 5.36 | 5.24 | 5.28 | 77514 | 409949 | -0.03 | -0.56% |
| 2009-07-02 | 5.42 | 5.48 | 5.26 | 5.31 | 106560 | 567202 | -0.08 | -1.48% |
| 2009-07-01 | 5.35 | 5.55 | 5.32 | 5.39 | 146804 | 797512 | -0.02 | -0.37% |
| N 2009-06-30 | 5.22 | 5.45 | 5.15 | 5.41 | 181121 | 958091 | 0.23 | 4.44% |
| 2009-06-29 | 5.23 | 5.27 | 5.15 | 5.18 | 68681 | 356103 | 0.02 | 0.39% |
| 2009-06-26 | 5.24 | 5.25 | 5.14 | 5.16 | 85712 | 444436 | -0.06 | -1.15% |
| 2009-06-25 | 5.13 | 5.26 | 5.07 | 5.22 | 143118 | 741760 | 0.08 | 1.56% |
| 2009-06-24 | 5.07 | 5.15 | 5.04 | 5.14 | 65068 | 331988 | 0.07 | 1.38% |
| 2009-06-23 | 5.05 | 5.16 | 4.95 | 5.07 | 84618 | 428168 | -0.01 | -0.20% |
| 2009-06-22 | 5.09 | 5.15 | 5.04 | 5.08 | 70697 | 359758 | 0.02 | 0.40% |
| N 2009-06-19 | 5.11 | 5.17 | 5.05 | 5.06 | 69537 | 353151 | -0.08 | -1.56% |
| 2009-06-18 | 5.09 | 5.19 | 5.03 | 5.14 | 98776 | 505447 | 0.07 | 1.38% |
| 2009-06-17 | 4.97 | 5.07 | 4.92 | 5.07 | 61419 | 307347 | 0.10 | 2.01% |
| 2009-06-16 | 5.00 | 5.05 | 4.95 | 4.97 | 41833 | 208942 | -0.07 | -1.39% |
| 2009-06-15 | 4.93 | 5.05 | 4.91 | 5.04 | 53091 | 264997 | 0.09 | 1.82% |
| 2009-06-12 | 5.10 | 5.10 | 4.91 | 4.95 | 91972 | 458718 | -0.13 | -2.56% |
| 2009-06-11 | 5.19 | 5.26 | 5.07 | 5.08 | 129230 | 669123 | -0.11 | -2.12% |
| 2009-06-10 | 5.02 | 5.21 | 5.02 | 5.19 | 122860 | 626967 | 0.13 | 2.57% |
| 2009-06-09 | 5.12 | 5.12 | 4.95 | 5.06 | 66304 | 332034 | -0.04 | -0.78% |
| 2009-06-08 | 5.01 | 5.14 | 4.95 | 5.10 | 74831 | 378244 | 0.03 | 0.59% |
| 2009-06-05 | 5.00 | 5.12 | 4.98 | 5.07 | 95803 | 484228 | 0.04 | 0.80% |
| 2009-06-04 | 5.10 | 5.14 | 4.90 | 5.03 | 161804 | 807659 | -0.05 | -0.98% |
| 2009-06-03 | 5.17 | 5.30 | 5.04 | 5.08 | 215431 | 1107599 | -0.09 | -1.74% |
| 2009-06-02 | 5.25 | 5.26 | 5.10 | 5.17 | 151951 | 786113 | -0.08 | -1.52% |
| 2009-06-01 | 4.93 | 5.38 | 4.93 | 5.25 | 324854 | 1681980 | 0.35 | 7.14% |
