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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 6.32 | 6.67 | 6.22 | 6.40 | 764979 | 4920976 | 0.08 | 1.27% |
| 2009-11-25 | 6.18 | 6.33 | 6.10 | 6.32 | 418540 | 2608960 | 0.13 | 2.10% |
| 2009-11-24 | 6.62 | 6.65 | 6.16 | 6.19 | 628419 | 4070563 | -0.41 | -6.21% |
| 2009-11-23 | 6.52 | 6.64 | 6.49 | 6.60 | 380349 | 2501066 | 0.08 | 1.23% |
| 2009-11-20 | 6.56 | 6.59 | 6.45 | 6.52 | 315876 | 2058734 | -0.05 | -0.76% |
| 2009-11-19 | 6.59 | 6.65 | 6.45 | 6.57 | 368505 | 2404466 | 0.01 | 0.15% |
| 2009-11-18 | 6.65 | 6.70 | 6.53 | 6.56 | 356551 | 2351313 | -0.09 | -1.35% |
| 2009-11-17 | 6.55 | 6.80 | 6.52 | 6.65 | 678908 | 4534511 | 0.14 | 2.15% |
| 2009-11-16 | 6.45 | 6.59 | 6.35 | 6.51 | 570236 | 3686284 | 0.11 | 1.72% |
| 2009-11-13 | 6.23 | 6.42 | 6.20 | 6.40 | 400389 | 2524734 | 0.15 | 2.40% |
| 2009-11-12 | 6.33 | 6.37 | 6.17 | 6.25 | 417210 | 2618987 | -0.07 | -1.11% |
| 2009-11-11 | 6.40 | 6.46 | 6.25 | 6.32 | 565171 | 3580126 | -0.15 | -2.32% |
| 2009-11-10 | 6.70 | 6.99 | 6.46 | 6.47 | 1585845 | 10585714 | 0.12 | 1.89% |
| 2009-11-09 | 6.38 | 6.54 | 6.26 | 6.35 | 740337 | 4750601 | 0.02 | 0.32% |
| 2009-11-06 | 6.21 | 6.47 | 6.12 | 6.33 | 758930 | 4791597 | 0.15 | 2.43% |
| 2009-11-05 | 6.20 | 6.34 | 6.14 | 6.18 | 492333 | 3066726 | 0.00 | 0.00% |
| 2009-11-04 | 6.10 | 6.28 | 6.01 | 6.18 | 791427 | 4878872 | 0.04 | 0.65% |
| 2009-11-03 | 5.85 | 6.30 | 5.78 | 6.14 | 891751 | 5401088 | 0.35 | 6.04% |
| 2009-11-02 | 5.39 | 5.88 | 5.32 | 5.79 | 463955 | 2635628 | 0.19 | 3.39% |
| 2009-10-30 | 5.85 | 5.95 | 5.58 | 5.60 | 428063 | 2454238 | -0.07 | -1.24% |
| 2009-10-29 | 5.53 | 5.76 | 5.47 | 5.67 | 550441 | 3106864 | 0.05 | 0.89% |
| 2009-10-28 | 5.50 | 5.68 | 5.48 | 5.62 | 353941 | 1975471 | 0.11 | 2.00% |
| 2009-10-27 | 5.63 | 5.70 | 5.50 | 5.51 | 485637 | 2710592 | -0.21 | -3.67% |
| 2009-10-26 | 6.11 | 6.13 | 5.66 | 5.72 | 1073772 | 6301321 | -0.22 | -3.70% |
| 2009-10-23 | 5.51 | 5.94 | 5.51 | 5.94 | 722669 | 4245106 | 0.54 | 10.00% |
| 2009-10-22 | 5.35 | 5.47 | 5.27 | 5.40 | 506944 | 2720920 | 0.05 | 0.94% |
| 2009-10-21 | 5.25 | 5.47 | 5.23 | 5.35 | 534691 | 2880532 | 0.08 | 1.52% |
| 2009-10-20 | 5.34 | 5.36 | 5.21 | 5.27 | 396022 | 2083409 | 0.02 | 0.38% |
| 2009-10-19 | 5.08 | 5.27 | 5.06 | 5.25 | 459400 | 2398353 | 0.17 | 3.35% |
| 2009-10-16 | 5.06 | 5.14 | 5.02 | 5.08 | 170527 | 863912 | 0.02 | 0.40% |
| 2009-10-15 | 5.05 | 5.14 | 5.01 | 5.06 | 266469 | 1353589 | 0.01 | 0.20% |
| 2009-10-14 | 4.91 | 5.15 | 4.90 | 5.05 | 380189 | 1912789 | 0.15 | 3.06% |
| 2009-10-13 | 4.84 | 4.91 | 4.83 | 4.90 | 109406 | 533621 | 0.06 | 1.24% |
| 2009-10-12 | 4.86 | 4.93 | 4.81 | 4.84 | 127092 | 618138 | -0.02 | -0.41% |
| 2009-10-09 | 4.78 | 4.90 | 4.73 | 4.86 | 187562 | 905181 | 0.17 | 3.62% |
| 2009-09-30 | 4.69 | 4.75 | 4.64 | 4.69 | 150048 | 704933 | 0.02 | 0.43% |
| 2009-09-29 | 4.68 | 4.72 | 4.52 | 4.67 | 111867 | 517573 | -0.01 | -0.21% |
| 2009-09-28 | 4.92 | 4.92 | 4.65 | 4.68 | 124481 | 597447 | -0.20 | -4.10% |
| 2009-09-25 | 4.84 | 4.90 | 4.79 | 4.88 | 146636 | 711614 | 0.05 | 1.03% |
| 2009-09-24 | 4.79 | 4.93 | 4.65 | 4.83 | 190345 | 912321 | 0.00 | 0.00% |
| 2009-09-23 | 5.01 | 5.06 | 4.75 | 4.83 | 231559 | 1135622 | -0.20 | -3.98% |
| 2009-09-22 | 5.15 | 5.19 | 5.01 | 5.03 | 163038 | 830450 | -0.12 | -2.33% |
| N 2009-09-21 | 5.08 | 5.18 | 4.93 | 5.15 | 208779 | 1055198 | 0.01 | 0.20% |
| 2009-09-18 | 5.46 | 5.48 | 5.09 | 5.14 | 413004 | 2180099 | -0.30 | -5.51% |
| 2009-09-17 | 5.41 | 5.50 | 5.41 | 5.44 | 359297 | 1955981 | 0.04 | 0.74% |
| 2009-09-16 | 5.32 | 5.46 | 5.24 | 5.40 | 600630 | 3229921 | 0.10 | 1.89% |
| N 2009-09-15 | 5.19 | 5.37 | 5.09 | 5.30 | 491980 | 2564350 | 0.13 | 2.52% |
| 2009-09-14 | 5.09 | 5.18 | 5.08 | 5.17 | 274749 | 1411425 | 0.08 | 1.57% |
| 2009-09-11 | 5.03 | 5.15 | 5.00 | 5.09 | 263536 | 1341744 | 0.06 | 1.19% |
| 2009-09-10 | 5.00 | 5.14 | 4.96 | 5.03 | 222558 | 1126886 | 0.03 | 0.60% |
| 2009-09-09 | 5.02 | 5.04 | 4.92 | 5.00 | 190330 | 946178 | -0.02 | -0.40% |
| 2009-09-08 | 4.94 | 5.05 | 4.87 | 5.02 | 200015 | 998627 | 0.05 | 1.01% |
| 2009-09-07 | 5.02 | 5.07 | 4.94 | 4.97 | 259484 | 1297986 | -0.03 | -0.60% |
| N 2009-09-04 | 4.94 | 5.07 | 4.91 | 5.00 | 405212 | 2031776 | 0.12 | 2.46% |
| 2009-09-03 | 4.62 | 4.90 | 4.61 | 4.88 | 267814 | 1286627 | 0.27 | 5.86% |
| 2009-09-02 | 4.56 | 4.70 | 4.50 | 4.61 | 116520 | 534206 | -0.01 | -0.22% |
| 2009-09-01 | 4.57 | 4.79 | 4.51 | 4.62 | 134556 | 625372 | 0.03 | 0.65% |
| 2009-08-31 | 4.91 | 4.98 | 4.57 | 4.59 | 178783 | 848971 | -0.40 | -8.02% |
| N 2009-08-28 | 5.15 | 5.18 | 4.98 | 4.99 | 186713 | 939671 | -0.14 | -2.73% |
| N 2009-08-27 | 5.05 | 5.18 | 4.98 | 5.13 | 196832 | 1001407 | 0.09 | 1.79% |
| 2009-08-26 | 4.89 | 5.09 | 4.86 | 5.04 | 157555 | 790976 | 0.12 | 2.44% |
| N 2009-08-25 | 5.18 | 5.18 | 4.68 | 4.92 | 258513 | 1271507 | -0.27 | -5.20% |
| N 2009-08-24 | 5.19 | 5.19 | 5.10 | 5.19 | 183483 | 945810 | 0.04 | 0.78% |
| 2009-08-21 | 5.07 | 5.18 | 4.99 | 5.15 | 227251 | 1158240 | 0.06 | 1.18% |
| 2009-08-20 | 4.94 | 5.10 | 4.90 | 5.09 | 169244 | 847762 | 0.16 | 3.25% |
| 2009-08-19 | 5.14 | 5.17 | 4.81 | 4.93 | 214761 | 1077664 | -0.21 | -4.09% |
| 2009-08-18 | 5.05 | 5.18 | 4.98 | 5.14 | 180537 | 917112 | 0.05 | 0.98% |
| 2009-08-17 | 5.53 | 5.64 | 5.09 | 5.09 | 420872 | 2207394 | -0.56 | -9.91% |
| 2009-08-14 | 5.80 | 5.93 | 5.65 | 5.65 | 284887 | 1640244 | -0.30 | -5.04% |
| N 2009-08-13 | 5.80 | 6.06 | 5.66 | 5.95 | 471870 | 2782709 | 0.34 | 6.06% |
| 2009-08-12 | 6.03 | 6.03 | 5.58 | 5.61 | 227736 | 1322615 | -0.42 | -6.96% |
| 2009-08-11 | 6.01 | 6.10 | 5.97 | 6.03 | 120341 | 726082 | 0.07 | 1.17% |
| 2009-08-10 | 6.05 | 6.11 | 5.88 | 5.96 | 180230 | 1080100 | -0.03 | -0.50% |
| 2009-08-07 | 6.24 | 6.28 | 5.95 | 5.99 | 261395 | 1596135 | -0.24 | -3.85% |
| 2009-08-06 | 6.21 | 6.42 | 6.01 | 6.23 | 364932 | 2264674 | -0.06 | -0.95% |
| 2009-08-05 | 6.26 | 6.43 | 6.13 | 6.29 | 439642 | 2751189 | 0.04 | 0.64% |
| 2009-08-04 | 6.26 | 6.38 | 6.11 | 6.25 | 290974 | 1822298 | 0.01 | 0.16% |
| 2009-08-03 | 6.23 | 6.27 | 6.16 | 6.24 | 328657 | 2045377 | 0.03 | 0.48% |
| 2009-07-31 | 6.10 | 6.27 | 6.06 | 6.21 | 292975 | 1808709 | 0.12 | 1.97% |
| 2009-07-30 | 6.09 | 6.29 | 5.81 | 6.09 | 373794 | 2249429 | 0.00 | 0.00% |
| 2009-07-29 | 6.66 | 6.66 | 5.99 | 6.09 | 466327 | 2959159 | -0.57 | -8.56% |
| 2009-07-28 | 6.50 | 6.78 | 6.43 | 6.66 | 605679 | 4018815 | 0.16 | 2.46% |
| 2009-07-27 | 6.50 | 6.53 | 6.38 | 6.50 | 304336 | 1960871 | 0.01 | 0.15% |
| 2009-07-24 | 6.65 | 6.67 | 6.37 | 6.49 | 376734 | 2455718 | -0.13 | -1.96% |
| 2009-07-23 | 6.42 | 6.75 | 6.35 | 6.62 | 707184 | 4693853 | 0.22 | 3.44% |
| 2009-07-22 | 6.32 | 6.45 | 6.31 | 6.40 | 302911 | 1932148 | 0.03 | 0.47% |
| 2009-07-21 | 6.48 | 6.70 | 6.35 | 6.37 | 558099 | 3638112 | -0.13 | -2.00% |
| 2009-07-20 | 6.44 | 6.52 | 6.22 | 6.50 | 550564 | 3511671 | 0.05 | 0.78% |
| 2009-07-17 | 6.48 | 6.64 | 6.30 | 6.45 | 368276 | 2377454 | -0.03 | -0.46% |
| 2009-07-16 | 6.38 | 6.77 | 6.33 | 6.48 | 720020 | 4701313 | 0.11 | 1.73% |
| 2009-07-15 | 6.39 | 6.48 | 6.32 | 6.37 | 426047 | 2714098 | -0.07 | -1.09% |
| 2009-07-14 | 6.25 | 6.54 | 6.20 | 6.44 | 912012 | 5814661 | 0.19 | 3.04% |
| 2009-07-13 | 6.10 | 6.25 | 6.07 | 6.25 | 375421 | 2308198 | 0.07 | 1.13% |
| 2009-07-10 | 5.95 | 6.35 | 5.89 | 6.18 | 771984 | 4742667 | 0.25 | 4.22% |
| 2009-07-09 | 5.90 | 5.96 | 5.80 | 5.93 | 304911 | 1794079 | 0.00 | 0.00% |
| 2009-07-08 | 5.81 | 6.00 | 5.75 | 5.93 | 355205 | 2080584 | 0.06 | 1.02% |
| 2009-07-07 | 6.06 | 6.07 | 5.83 | 5.87 | 490526 | 2908447 | -0.18 | -2.98% |
| 2009-07-06 | 6.26 | 6.35 | 5.98 | 6.05 | 647660 | 3964584 | -0.13 | -2.10% |
| 2009-07-03 | 5.96 | 6.27 | 5.91 | 6.18 | 891435 | 5479252 | 0.15 | 2.49% |
| 2009-07-02 | 5.86 | 6.06 | 5.73 | 6.03 | 775287 | 4578338 | 0.20 | 3.43% |
| 2009-07-01 | 5.52 | 5.98 | 5.48 | 5.83 | 777766 | 4524597 | 0.30 | 5.42% |
| 2009-06-30 | 5.67 | 5.73 | 5.52 | 5.53 | 221656 | 1239385 | -0.16 | -2.81% |
| 2009-06-29 | 5.60 | 5.77 | 5.57 | 5.69 | 406451 | 2316511 | 0.09 | 1.61% |
| 2009-06-26 | 5.48 | 5.65 | 5.46 | 5.60 | 314167 | 1750427 | 0.14 | 2.56% |
| 2009-06-25 | 5.50 | 5.55 | 5.44 | 5.46 | 154186 | 846887 | -0.04 | -0.73% |
| 2009-06-24 | 5.46 | 5.56 | 5.41 | 5.50 | 181762 | 997342 | 0.04 | 0.73% |
| 2009-06-23 | 5.42 | 5.54 | 5.40 | 5.46 | 177646 | 969396 | -0.02 | -0.36% |
| 2009-06-22 | 5.63 | 5.66 | 5.46 | 5.48 | 204547 | 1135650 | -0.11 | -1.97% |
| 2009-06-19 | 5.57 | 5.65 | 5.53 | 5.59 | 249485 | 1396935 | 0.01 | 0.18% |
| 2009-06-18 | 5.59 | 5.63 | 5.50 | 5.58 | 202341 | 1121724 | 0.00 | 0.00% |
| N 2009-06-17 | 5.40 | 5.65 | 5.38 | 5.58 | 280158 | 1547366 | 0.18 | 3.33% |
| 2009-06-16 | 5.40 | 5.45 | 5.35 | 5.40 | 153662 | 828690 | -0.04 | -0.73% |
| 2009-06-15 | 5.40 | 5.47 | 5.31 | 5.44 | 220399 | 1187938 | 0.05 | 0.93% |
| 2009-06-12 | 5.61 | 5.64 | 5.36 | 5.39 | 341392 | 1876893 | -0.23 | -4.09% |
| 2009-06-11 | 5.73 | 5.76 | 5.59 | 5.62 | 341569 | 1931445 | -0.14 | -2.43% |
| 2009-06-10 | 5.66 | 5.80 | 5.64 | 5.76 | 356072 | 2038833 | 0.08 | 1.41% |
| 2009-06-09 | 5.76 | 5.76 | 5.54 | 5.68 | 260699 | 1468032 | -0.08 | -1.39% |
| 2009-06-08 | 5.69 | 5.85 | 5.54 | 5.76 | 365909 | 2089907 | 0.07 | 1.23% |
| 2009-06-05 | 5.82 | 5.88 | 5.69 | 5.69 | 256438 | 1475715 | -0.05 | -0.87% |
| 2009-06-04 | 5.86 | 5.86 | 5.60 | 5.74 | 384425 | 2200646 | -0.13 | -2.21% |
| N 2009-06-03 | 5.72 | 5.92 | 5.71 | 5.87 | 525732 | 3072416 | 0.14 | 2.44% |
| 2009-06-02 | 5.75 | 5.84 | 5.69 | 5.73 | 314963 | 1813579 | 0.01 | 0.17% |
| 2009-06-01 | 5.59 | 5.77 | 5.59 | 5.72 | 371853 | 2108255 | 0.16 | 2.88% |
| 2009-05-27 | 5.69 | 5.73 | 5.50 | 5.56 | 188565 | 1055938 | -0.09 | -1.59% |
