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 | 5.99 | 6.35 | 5.95 | 6.12 | 88703 | 540925 | -0.08 | -1.29% |
| 2009-11-26 | 6.61 | 6.69 | 6.11 | 6.20 | 84452 | 543716 | -0.42 | -6.34% |
| 2009-11-25 | 6.35 | 6.66 | 6.29 | 6.62 | 95867 | 620311 | 0.18 | 2.79% |
| 2009-11-24 | 7.00 | 7.01 | 6.31 | 6.44 | 122732 | 826764 | -0.57 | -8.13% |
| 2009-11-23 | 7.00 | 7.12 | 6.86 | 7.01 | 88788 | 619236 | -0.01 | -0.14% |
| 2009-11-20 | 6.78 | 7.10 | 6.65 | 7.02 | 160661 | 1111992 | 0.22 | 3.23% |
| 2009-11-19 | 6.80 | 6.85 | 6.63 | 6.80 | 89911 | 605601 | 0.01 | 0.15% |
| 2009-11-18 | 6.90 | 6.95 | 6.69 | 6.79 | 98844 | 674265 | -0.11 | -1.59% |
| 2009-11-17 | 6.60 | 7.00 | 6.55 | 6.90 | 119844 | 811984 | 0.19 | 2.83% |
| 2009-11-16 | 6.50 | 6.83 | 6.47 | 6.71 | 109058 | 732856 | 0.20 | 3.07% |
| 2009-11-13 | 6.55 | 6.57 | 6.32 | 6.51 | 140918 | 908300 | -0.12 | -1.81% |
| 2009-11-12 | 6.12 | 6.73 | 6.04 | 6.63 | 280812 | 1849337 | 0.51 | 8.33% |
| 2009-11-11 | 5.95 | 6.23 | 5.92 | 6.12 | 85930 | 527509 | 0.17 | 2.86% |
| 2009-11-10 | 6.03 | 6.08 | 5.90 | 5.95 | 53358 | 319365 | -0.08 | -1.33% |
| 2009-11-09 | 6.05 | 6.16 | 5.88 | 6.03 | 76209 | 458073 | -0.05 | -0.82% |
| 2009-11-06 | 5.94 | 6.23 | 5.86 | 6.08 | 150648 | 916056 | 0.19 | 3.23% |
| 2009-11-05 | 5.84 | 5.90 | 5.75 | 5.89 | 74981 | 437090 | 0.04 | 0.68% |
| 2009-11-04 | 5.98 | 6.01 | 5.80 | 5.85 | 77876 | 457479 | -0.06 | -1.01% |
| 2009-11-03 | 5.68 | 5.96 | 5.63 | 5.91 | 122416 | 714649 | 0.23 | 4.05% |
| 2009-11-02 | 5.44 | 5.78 | 5.35 | 5.68 | 58195 | 325280 | 0.19 | 3.46% |
| 2009-10-30 | 5.42 | 5.63 | 5.41 | 5.49 | 34499 | 190287 | 0.10 | 1.85% |
| 2009-10-29 | 5.38 | 5.49 | 5.31 | 5.39 | 32172 | 174354 | -0.16 | -2.88% |
| 2009-10-28 | 5.41 | 5.59 | 5.31 | 5.55 | 54240 | 296257 | 0.14 | 2.59% |
| 2009-10-27 | 5.67 | 5.67 | 5.41 | 5.41 | 55858 | 310738 | -0.32 | -5.58% |
| 2009-10-26 | 5.83 | 5.84 | 5.65 | 5.73 | 33326 | 190498 | -0.09 | -1.55% |
| 2009-10-23 | 5.72 | 5.83 | 5.68 | 5.82 | 61143 | 352255 | 0.10 | 1.75% |
| 2009-10-22 | 5.64 | 5.85 | 5.57 | 5.72 | 74788 | 428389 | 0.08 | 1.42% |
| 2009-10-21 | 5.70 | 5.73 | 5.59 | 5.64 | 54491 | 307648 | -0.08 | -1.40% |
| 2009-10-20 | 5.56 | 5.80 | 5.51 | 5.72 | 85598 | 486877 | 0.17 | 3.06% |
| 2009-10-19 | 5.45 | 5.57 | 5.41 | 5.55 | 45702 | 251884 | 0.11 | 2.02% |
| 2009-10-16 | 5.51 | 5.56 | 5.34 | 5.44 | 52669 | 284698 | -0.08 | -1.45% |
| 2009-10-15 | 5.60 | 5.61 | 5.49 | 5.52 | 41312 | 229308 | -0.09 | -1.60% |
| 2009-10-14 | 5.50 | 5.65 | 5.45 | 5.61 | 77232 | 426437 | 0.11 | 2.00% |
| 2009-10-13 | 5.38 | 5.55 | 5.33 | 5.50 | 41845 | 229751 | 0.12 | 2.23% |
| 2009-10-12 | 5.38 | 5.44 | 5.28 | 5.38 | 39642 | 212760 | 0.00 | 0.00% |
| 2009-10-09 | 5.16 | 5.40 | 5.16 | 5.38 | 37771 | 200789 | 0.25 | 4.87% |
| 2009-09-30 | 5.20 | 5.24 | 5.12 | 5.13 | 33683 | 174075 | -0.02 | -0.39% |
| 2009-09-29 | 5.33 | 5.36 | 4.98 | 5.15 | 55156 | 280962 | -0.18 | -3.38% |
| 2009-09-28 | 5.60 | 5.72 | 5.28 | 5.33 | 57500 | 315485 | -0.27 | -4.82% |
| 2009-09-25 | 5.41 | 5.74 | 5.39 | 5.60 | 83945 | 470218 | 0.15 | 2.75% |
| 2009-09-24 | 5.33 | 5.49 | 5.28 | 5.45 | 60389 | 326091 | 0.10 | 1.87% |
| 2009-09-23 | 5.58 | 5.69 | 5.27 | 5.35 | 60120 | 328322 | -0.30 | -5.31% |
| 2009-09-22 | 5.75 | 5.86 | 5.50 | 5.65 | 71665 | 409121 | -0.12 | -2.08% |
| 2009-09-21 | 5.61 | 5.84 | 5.39 | 5.77 | 94356 | 529277 | 0.11 | 1.94% |
| N 2009-09-18 | 6.09 | 6.23 | 5.52 | 5.66 | 151384 | 905086 | -0.43 | -7.06% |
| 2009-09-17 | 6.10 | 6.15 | 5.99 | 6.09 | 116680 | 709089 | 0.03 | 0.49% |
| N 2009-09-16 | 6.10 | 6.23 | 5.98 | 6.06 | 153247 | 932104 | -0.18 | -2.88% |
| N 2009-09-15 | 5.91 | 6.46 | 5.82 | 6.24 | 260940 | 1610031 | 0.29 | 4.87% |
| 2009-09-14 | 5.74 | 6.01 | 5.68 | 5.95 | 176990 | 1035941 | 0.14 | 2.41% |
| N 2009-09-11 | 5.78 | 5.90 | 5.66 | 5.81 | 147908 | 856848 | -0.14 | -2.35% |
| 2009-09-09 | 5.71 | 6.11 | 5.56 | 5.95 | 241699 | 1410730 | 0.16 | 2.76% |
| 2009-09-08 | 5.75 | 6.01 | 5.70 | 5.79 | 216256 | 1255889 | -0.10 | -1.70% |
| N 2009-09-07 | 5.60 | 6.17 | 5.50 | 5.89 | 404175 | 2355265 | 0.02 | 0.34% |
| 2009-09-04 | 5.30 | 5.87 | 5.18 | 5.87 | 269532 | 1543606 | 0.53 | 9.93% |
| 2009-09-03 | 5.11 | 5.58 | 5.08 | 5.34 | 153626 | 830274 | 0.16 | 3.09% |
| 2009-09-02 | 5.21 | 5.35 | 5.08 | 5.18 | 156099 | 812002 | -0.07 | -1.33% |
| N 2009-09-01 | 4.76 | 5.25 | 4.76 | 5.25 | 187903 | 970114 | 0.48 | 10.06% |
| 2009-08-31 | 4.84 | 5.05 | 4.71 | 4.77 | 69122 | 338872 | -0.09 | -1.85% |
| 2009-08-28 | 4.99 | 4.99 | 4.80 | 4.86 | 52246 | 254428 | -0.16 | -3.19% |
| 2009-08-27 | 5.06 | 5.19 | 4.86 | 5.02 | 114726 | 578845 | -0.04 | -0.79% |
| 2009-08-26 | 4.57 | 5.06 | 4.53 | 5.06 | 136307 | 670976 | 0.46 | 10.00% |
| N 2009-08-25 | 4.62 | 4.66 | 4.41 | 4.60 | 49071 | 223190 | -0.08 | -1.71% |
| 2009-08-24 | 4.64 | 4.70 | 4.56 | 4.68 | 46089 | 213435 | 0.07 | 1.52% |
| 2009-08-21 | 4.51 | 4.63 | 4.46 | 4.61 | 44523 | 202827 | 0.09 | 1.99% |
| 2009-08-20 | 4.42 | 4.54 | 4.36 | 4.52 | 47718 | 213334 | 0.11 | 2.49% |
| 2009-08-19 | 4.78 | 4.82 | 4.36 | 4.41 | 41060 | 188415 | -0.35 | -7.35% |
| 2009-08-18 | 4.55 | 4.82 | 4.52 | 4.76 | 63010 | 296096 | 0.16 | 3.48% |
| 2009-08-17 | 5.05 | 5.15 | 4.60 | 4.60 | 88594 | 438825 | -0.51 | -9.98% |
| 2009-08-14 | 5.12 | 5.20 | 4.92 | 5.11 | 80244 | 408691 | 0.03 | 0.59% |
| 2009-08-13 | 5.16 | 5.18 | 5.00 | 5.08 | 38966 | 197810 | -0.01 | -0.20% |
| 2009-08-12 | 5.40 | 5.47 | 5.08 | 5.09 | 68392 | 363484 | -0.35 | -6.43% |
| 2009-08-11 | 5.24 | 5.46 | 5.20 | 5.44 | 73498 | 394357 | 0.20 | 3.82% |
| 2009-08-10 | 5.28 | 5.28 | 5.12 | 5.24 | 50317 | 261817 | 0.04 | 0.77% |
| 2009-08-07 | 5.40 | 5.44 | 5.20 | 5.20 | 47875 | 255951 | -0.15 | -2.80% |
| 2009-08-06 | 5.45 | 5.47 | 5.28 | 5.35 | 49241 | 264834 | -0.13 | -2.37% |
| 2009-08-05 | 5.48 | 5.54 | 5.36 | 5.48 | 80219 | 438076 | 0.04 | 0.73% |
| 2009-08-04 | 5.39 | 5.45 | 5.28 | 5.44 | 61300 | 328685 | 0.03 | 0.56% |
| 2009-08-03 | 5.26 | 5.44 | 5.20 | 5.41 | 74224 | 397039 | 0.15 | 2.85% |
| 2009-07-31 | 5.12 | 5.29 | 5.08 | 5.26 | 67694 | 352267 | 0.17 | 3.34% |
| 2009-07-30 | 5.17 | 5.22 | 4.88 | 5.09 | 88166 | 443244 | -0.01 | -0.20% |
| 2009-07-29 | 5.50 | 5.55 | 4.99 | 5.10 | 80589 | 424832 | -0.44 | -7.94% |
| 2009-07-28 | 5.42 | 5.55 | 5.35 | 5.54 | 72970 | 396026 | 0.11 | 2.03% |
| 2009-07-27 | 5.39 | 5.47 | 5.36 | 5.43 | 49443 | 267618 | 0.03 | 0.56% |
| 2009-07-24 | 5.50 | 5.55 | 5.28 | 5.40 | 59500 | 322589 | -0.10 | -1.82% |
| 2009-07-23 | 5.53 | 5.56 | 5.42 | 5.50 | 45491 | 249830 | -0.03 | -0.54% |
| 2009-07-22 | 5.41 | 5.53 | 5.38 | 5.53 | 54513 | 297700 | 0.10 | 1.84% |
| 2009-07-21 | 5.79 | 5.79 | 5.39 | 5.43 | 108003 | 601159 | -0.36 | -6.22% |
| 2009-07-20 | 5.64 | 5.80 | 5.59 | 5.79 | 100584 | 573097 | 0.05 | 0.87% |
| 2009-07-17 | 5.32 | 5.74 | 5.32 | 5.74 | 147551 | 821041 | 0.42 | 7.89% |
| N 2009-07-16 | 5.32 | 5.41 | 5.27 | 5.32 | 64884 | 346993 | 0.00 | 0.00% |
| N 2009-07-15 | 5.30 | 5.48 | 5.23 | 5.32 | 100352 | 536962 | 0.02 | 0.38% |
| N 2009-07-14 | 5.18 | 5.48 | 5.18 | 5.30 | 106654 | 569244 | 0.15 | 2.91% |
| N 2009-07-13 | 5.10 | 5.20 | 5.05 | 5.15 | 58597 | 300913 | 0.05 | 0.98% |
| 2009-07-10 | 5.14 | 5.25 | 5.07 | 5.10 | 85581 | 442146 | -0.03 | -0.58% |
| 2009-07-09 | 5.04 | 5.17 | 5.00 | 5.13 | 80481 | 410349 | 0.11 | 2.19% |
| 2009-07-08 | 5.05 | 5.09 | 4.94 | 5.02 | 57575 | 289070 | 0.00 | 0.00% |
| 2009-07-07 | 4.94 | 5.09 | 4.92 | 5.02 | 80521 | 405108 | 0.06 | 1.21% |
| 2009-07-06 | 4.95 | 4.99 | 4.86 | 4.96 | 60426 | 297473 | 0.04 | 0.81% |
| 2009-07-03 | 4.89 | 4.97 | 4.81 | 4.92 | 58308 | 285472 | 0.02 | 0.41% |
| 2009-07-02 | 4.92 | 4.92 | 4.81 | 4.90 | 63514 | 308909 | 0.01 | 0.20% |
| 2009-07-01 | 4.82 | 4.92 | 4.79 | 4.89 | 48273 | 235190 | 0.06 | 1.24% |
| 2009-06-30 | 5.00 | 5.14 | 4.82 | 4.83 | 83536 | 414255 | -0.19 | -3.79% |
| 2009-06-29 | 4.95 | 5.10 | 4.93 | 5.02 | 128058 | 639576 | -0.06 | -1.18% |
| 2009-06-25 | 4.81 | 5.20 | 4.72 | 5.08 | 252724 | 1262506 | 0.27 | 5.61% |
| 2009-06-24 | 4.79 | 4.82 | 4.70 | 4.81 | 69268 | 329197 | 0.02 | 0.42% |
| 2009-06-23 | 4.77 | 4.90 | 4.71 | 4.79 | 98399 | 473297 | -0.01 | -0.21% |
| 2009-06-22 | 4.71 | 4.84 | 4.66 | 4.80 | 75949 | 359872 | 0.12 | 2.56% |
| 2009-06-19 | 4.83 | 4.86 | 4.62 | 4.68 | 95460 | 449327 | -0.14 | -2.90% |
| 2009-06-18 | 4.86 | 4.95 | 4.77 | 4.82 | 72814 | 353250 | -0.04 | -0.82% |
| 2009-06-17 | 4.80 | 4.94 | 4.79 | 4.86 | 67214 | 326563 | 0.06 | 1.25% |
| N 2009-06-16 | 4.84 | 4.96 | 4.76 | 4.80 | 83073 | 403220 | -0.12 | -2.44% |
| 2009-06-15 | 4.69 | 5.00 | 4.60 | 4.92 | 137095 | 663902 | 0.27 | 5.81% |
| 2009-06-12 | 4.60 | 4.77 | 4.50 | 4.65 | 78434 | 364789 | 0.04 | 0.87% |
| 2009-06-11 | 4.69 | 4.82 | 4.55 | 4.61 | 78479 | 367437 | -0.11 | -2.33% |
| N 2009-06-10 | 4.74 | 4.78 | 4.64 | 4.72 | 82244 | 386951 | -0.04 | -0.84% |
| 2009-06-09 | 4.63 | 4.84 | 4.42 | 4.76 | 140581 | 652585 | 0.13 | 2.81% |
| 2009-06-08 | 4.46 | 4.75 | 4.39 | 4.63 | 141085 | 647158 | 0.20 | 4.51% |
| 2009-06-05 | 4.32 | 4.55 | 4.30 | 4.43 | 93932 | 417621 | 0.07 | 1.61% |
| 2009-06-04 | 4.39 | 4.44 | 4.25 | 4.36 | 65412 | 284492 | -0.08 | -1.80% |
| 2009-06-03 | 4.31 | 4.50 | 4.28 | 4.44 | 113036 | 498239 | 0.13 | 3.02% |
| N 2009-06-02 | 4.37 | 4.42 | 4.30 | 4.31 | 78983 | 343307 | -0.01 | -0.23% |
| 2009-05-27 | 4.40 | 4.45 | 4.28 | 4.32 | 109931 | 478828 | 0.03 | 0.70% |
