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 | 5.75 | 5.88 | 5.52 | 5.55 | 108197 | 616700 | -0.37 | -6.25% |
| 2009-11-26 | 5.74 | 6.20 | 5.70 | 5.92 | 254571 | 1510567 | 0.18 | 3.14% |
| 2009-11-25 | 5.51 | 5.75 | 5.41 | 5.74 | 84690 | 473103 | 0.22 | 3.99% |
| 2009-11-24 | 5.85 | 5.88 | 5.38 | 5.52 | 120552 | 689468 | -0.33 | -5.64% |
| 2009-11-23 | 5.74 | 5.91 | 5.61 | 5.85 | 96896 | 560260 | 0.11 | 1.92% |
| 2009-11-20 | 5.81 | 5.96 | 5.73 | 5.74 | 130882 | 763972 | 0.01 | 0.17% |
| 2009-11-19 | 5.67 | 5.74 | 5.58 | 5.73 | 96216 | 545078 | 0.04 | 0.70% |
| 2009-11-18 | 5.71 | 5.82 | 5.60 | 5.69 | 116449 | 662836 | 0.00 | 0.00% |
| 2009-11-17 | 5.57 | 5.73 | 5.53 | 5.69 | 122088 | 691079 | 0.14 | 2.52% |
| 2009-11-16 | 5.53 | 5.58 | 5.46 | 5.55 | 99894 | 552425 | 0.07 | 1.28% |
| 2009-11-13 | 5.36 | 5.58 | 5.35 | 5.48 | 79943 | 436964 | 0.10 | 1.86% |
| 2009-11-12 | 5.32 | 5.46 | 5.31 | 5.38 | 69561 | 375249 | 0.09 | 1.70% |
| 2009-11-11 | 5.28 | 5.34 | 5.21 | 5.29 | 43877 | 231894 | 0.01 | 0.19% |
| 2009-11-10 | 5.39 | 5.43 | 5.28 | 5.28 | 66577 | 354828 | -0.10 | -1.86% |
| 2009-11-09 | 5.29 | 5.50 | 5.26 | 5.38 | 85737 | 463328 | 0.07 | 1.32% |
| 2009-11-06 | 5.25 | 5.41 | 5.20 | 5.31 | 101279 | 536918 | 0.09 | 1.72% |
| 2009-11-05 | 5.18 | 5.25 | 5.13 | 5.22 | 67937 | 352183 | 0.04 | 0.77% |
| 2009-11-04 | 5.20 | 5.27 | 5.11 | 5.18 | 108235 | 560928 | -0.07 | -1.33% |
| 2009-11-03 | 4.90 | 5.34 | 4.86 | 5.25 | 131317 | 667937 | 0.34 | 6.92% |
| 2009-11-02 | 4.79 | 4.91 | 4.66 | 4.91 | 58802 | 282693 | 0.05 | 1.03% |
| 2009-10-30 | 4.88 | 4.94 | 4.80 | 4.86 | 54661 | 266315 | -0.08 | -1.62% |
| 2009-10-28 | 4.88 | 4.98 | 4.85 | 4.94 | 33299 | 163697 | 0.03 | 0.61% |
| 2009-10-27 | 5.04 | 5.04 | 4.85 | 4.91 | 47407 | 233615 | -0.14 | -2.77% |
| 2009-10-26 | 5.04 | 5.11 | 5.01 | 5.05 | 38629 | 195309 | 0.01 | 0.20% |
| 2009-10-23 | 5.00 | 5.07 | 4.97 | 5.04 | 50937 | 256921 | 0.04 | 0.80% |
| 2009-10-22 | 4.99 | 5.03 | 4.92 | 5.00 | 38525 | 191496 | 0.01 | 0.20% |
| 2009-10-21 | 5.07 | 5.07 | 4.98 | 4.99 | 41212 | 206415 | -0.07 | -1.38% |
| 2009-10-20 | 5.00 | 5.08 | 4.97 | 5.06 | 51644 | 259331 | 0.06 | 1.20% |
| 2009-10-19 | 4.89 | 5.07 | 4.85 | 5.00 | 45360 | 225110 | 0.12 | 2.46% |
| 2009-10-16 | 4.90 | 4.93 | 4.80 | 4.88 | 24120 | 117087 | -0.01 | -0.20% |
| 2009-10-15 | 4.89 | 4.94 | 4.83 | 4.89 | 31867 | 155135 | 0.01 | 0.20% |
| 2009-10-14 | 4.90 | 5.02 | 4.84 | 4.88 | 52604 | 259265 | 0.08 | 1.67% |
| 2009-10-12 | 4.78 | 4.82 | 4.72 | 4.80 | 34046 | 162686 | 0.07 | 1.48% |
| 2009-10-09 | 4.60 | 4.76 | 4.60 | 4.73 | 35235 | 165966 | 0.19 | 4.18% |
| 2009-09-30 | 4.55 | 4.62 | 4.53 | 4.54 | 19413 | 88671 | 0.04 | 0.89% |
| 2009-09-29 | 4.59 | 4.66 | 4.41 | 4.50 | 23553 | 106101 | -0.09 | -1.96% |
| 2009-09-28 | 4.72 | 4.85 | 4.58 | 4.59 | 23986 | 113163 | -0.09 | -1.92% |
| N 2009-09-25 | 4.72 | 4.78 | 4.66 | 4.68 | 20329 | 95996 | -0.04 | -0.85% |
| 2009-09-24 | 4.81 | 4.84 | 4.60 | 4.72 | 35604 | 167831 | -0.09 | -1.87% |
| 2009-09-23 | 4.99 | 5.08 | 4.80 | 4.81 | 44510 | 217692 | -0.21 | -4.18% |
| 2009-09-22 | 5.29 | 5.32 | 5.00 | 5.02 | 57032 | 293600 | -0.24 | -4.56% |
| 2009-09-21 | 5.11 | 5.27 | 4.93 | 5.26 | 59617 | 303859 | 0.07 | 1.35% |
| 2009-09-18 | 5.18 | 5.50 | 5.08 | 5.19 | 123883 | 655074 | 0.03 | 0.58% |
| 2009-09-17 | 4.95 | 5.27 | 4.93 | 5.16 | 88071 | 450113 | 0.20 | 4.03% |
| 2009-09-16 | 5.01 | 5.03 | 4.84 | 4.96 | 54343 | 267935 | -0.06 | -1.20% |
| 2009-09-15 | 4.91 | 5.11 | 4.89 | 5.02 | 73707 | 369080 | 0.11 | 2.24% |
| 2009-09-14 | 4.83 | 4.94 | 4.80 | 4.91 | 50095 | 244737 | 0.07 | 1.45% |
| 2009-09-11 | 4.80 | 4.89 | 4.68 | 4.84 | 53307 | 256112 | 0.04 | 0.83% |
| 2009-09-10 | 4.81 | 4.99 | 4.70 | 4.80 | 80304 | 390467 | 0.01 | 0.21% |
| 2009-09-09 | 4.70 | 4.80 | 4.65 | 4.79 | 52699 | 248856 | 0.07 | 1.48% |
| 2009-09-08 | 4.65 | 4.75 | 4.57 | 4.72 | 38809 | 181207 | 0.07 | 1.50% |
| 2009-09-07 | 4.62 | 4.75 | 4.61 | 4.65 | 39105 | 183610 | 0.00 | 0.00% |
| 2009-09-04 | 4.59 | 4.69 | 4.53 | 4.65 | 34378 | 159173 | 0.07 | 1.53% |
| 2009-09-03 | 4.37 | 4.65 | 4.34 | 4.58 | 41211 | 186341 | 0.17 | 3.85% |
| 2009-09-02 | 4.29 | 4.50 | 4.29 | 4.41 | 37565 | 165236 | -0.04 | -0.90% |
| 2009-08-31 | 4.82 | 4.82 | 4.41 | 4.45 | 46299 | 211906 | -0.42 | -8.62% |
| N 2009-08-28 | 4.93 | 4.94 | 4.73 | 4.87 | 54212 | 261979 | -0.13 | -2.60% |
| N 2009-08-27 | 4.88 | 5.08 | 4.83 | 5.00 | 72865 | 363308 | 0.12 | 2.46% |
| 2009-08-26 | 4.69 | 4.92 | 4.58 | 4.88 | 52506 | 254090 | 0.18 | 3.83% |
| 2009-08-25 | 4.88 | 4.88 | 4.45 | 4.70 | 55560 | 259431 | -0.18 | -3.69% |
| 2009-08-24 | 4.82 | 4.92 | 4.72 | 4.88 | 54734 | 264955 | 0.05 | 1.03% |
| 2009-08-21 | 4.73 | 4.84 | 4.63 | 4.83 | 46679 | 222290 | 0.12 | 2.55% |
| 2009-08-20 | 4.54 | 4.73 | 4.52 | 4.71 | 48517 | 224871 | 0.19 | 4.20% |
| 2009-08-19 | 4.86 | 4.94 | 4.50 | 4.52 | 47400 | 225104 | -0.37 | -7.57% |
| 2009-08-18 | 4.79 | 4.94 | 4.69 | 4.89 | 44674 | 216351 | 0.09 | 1.88% |
| 2009-08-17 | 5.06 | 5.14 | 4.80 | 4.80 | 57643 | 288202 | -0.49 | -9.26% |
| 2009-08-14 | 5.71 | 5.72 | 5.25 | 5.29 | 60326 | 327744 | -0.41 | -7.19% |
| 2009-08-13 | 5.72 | 5.79 | 5.59 | 5.70 | 37468 | 212815 | 0.00 | 0.00% |
| 2009-08-12 | 6.12 | 6.13 | 5.67 | 5.70 | 58604 | 342430 | -0.42 | -6.86% |
| 2009-08-11 | 6.07 | 6.14 | 6.00 | 6.12 | 27942 | 170151 | 0.06 | 0.99% |
| 2009-08-10 | 6.07 | 6.15 | 5.95 | 6.06 | 50101 | 302702 | 0.02 | 0.33% |
| 2009-08-07 | 6.28 | 6.34 | 6.00 | 6.04 | 75160 | 464840 | -0.25 | -3.98% |
| 2009-08-06 | 6.45 | 6.45 | 6.22 | 6.29 | 101354 | 640519 | -0.19 | -2.93% |
| 2009-08-05 | 6.23 | 6.50 | 6.17 | 6.48 | 171696 | 1094098 | 0.26 | 4.18% |
| 2009-08-04 | 6.32 | 6.34 | 6.10 | 6.22 | 84771 | 525169 | -0.08 | -1.27% |
| 2009-08-03 | 6.20 | 6.39 | 6.17 | 6.30 | 108168 | 681366 | 0.12 | 1.94% |
| 2009-07-31 | 5.98 | 6.27 | 5.90 | 6.18 | 98327 | 602810 | 0.25 | 4.22% |
| 2009-07-30 | 6.00 | 6.11 | 5.60 | 5.93 | 86425 | 508103 | -0.05 | -0.84% |
| 2009-07-29 | 6.44 | 6.52 | 5.81 | 5.98 | 138552 | 864843 | -0.47 | -7.29% |
| 2009-07-28 | 6.26 | 6.45 | 6.15 | 6.45 | 139856 | 882611 | 0.20 | 3.20% |
| 2009-07-27 | 6.20 | 6.28 | 6.15 | 6.25 | 80225 | 498510 | 0.07 | 1.13% |
| 2009-07-24 | 6.33 | 6.35 | 6.08 | 6.18 | 73847 | 457668 | -0.14 | -2.21% |
| 2009-07-23 | 6.19 | 6.35 | 6.10 | 6.32 | 91464 | 572416 | 0.13 | 2.10% |
| 2009-07-22 | 6.06 | 6.23 | 6.05 | 6.19 | 57281 | 352422 | 0.09 | 1.48% |
| 2009-07-21 | 6.34 | 6.35 | 6.08 | 6.10 | 98783 | 612705 | -0.24 | -3.79% |
| 2009-07-20 | 6.31 | 6.39 | 6.25 | 6.34 | 109931 | 695804 | 0.05 | 0.80% |
| 2009-07-17 | 6.25 | 6.40 | 6.20 | 6.29 | 93859 | 589403 | -0.04 | -0.63% |
| 2009-07-16 | 6.29 | 6.58 | 6.24 | 6.33 | 172589 | 1108206 | 0.07 | 1.12% |
| 2009-07-15 | 6.32 | 6.34 | 6.21 | 6.26 | 95253 | 596047 | -0.03 | -0.48% |
| 2009-07-14 | 6.22 | 6.35 | 6.20 | 6.29 | 119959 | 754092 | 0.05 | 0.80% |
| 2009-07-13 | 6.18 | 6.27 | 6.12 | 6.24 | 80435 | 499438 | 0.03 | 0.48% |
| 2009-07-10 | 6.32 | 6.35 | 6.12 | 6.21 | 122216 | 758729 | -0.10 | -1.58% |
| 2009-07-09 | 6.37 | 6.38 | 6.23 | 6.31 | 128598 | 808622 | -0.06 | -0.94% |
| 2009-07-08 | 6.30 | 6.44 | 6.21 | 6.37 | 224269 | 1416930 | -0.14 | -2.15% |
| 2009-07-07 | 5.86 | 6.51 | 5.83 | 6.51 | 419900 | 2670038 | 0.59 | 9.97% |
| 2009-07-06 | 6.35 | 6.45 | 5.85 | 5.92 | 282372 | 1712486 | -0.17 | -2.79% |
| N 2009-07-03 | 5.77 | 6.09 | 5.76 | 6.09 | 136288 | 826174 | 0.55 | 9.93% |
| N 2009-07-02 | 5.47 | 5.59 | 5.47 | 5.54 | 76445 | 422858 | 0.07 | 1.28% |
| N 2009-07-01 | 5.41 | 5.59 | 5.39 | 5.47 | 68753 | 378537 | 0.05 | 0.92% |
| 2009-06-30 | 5.55 | 5.57 | 5.40 | 5.42 | 56634 | 309649 | -0.13 | -2.34% |
| 2009-06-29 | 5.51 | 5.59 | 5.49 | 5.55 | 68075 | 376210 | -0.01 | -0.18% |
| 2009-06-26 | 5.50 | 5.59 | 5.41 | 5.56 | 75995 | 416956 | 0.06 | 1.09% |
| 2009-06-25 | 5.59 | 5.69 | 5.46 | 5.50 | 86908 | 481785 | -0.08 | -1.43% |
| 2009-06-24 | 5.60 | 5.75 | 5.55 | 5.58 | 101420 | 571604 | -0.06 | -1.06% |
| 2009-06-23 | 5.45 | 5.75 | 5.43 | 5.64 | 105076 | 588951 | 0.05 | 0.89% |
| 2009-06-22 | 5.51 | 5.84 | 5.43 | 5.59 | 140876 | 797665 | 0.11 | 2.01% |
| 2009-06-19 | 5.56 | 5.64 | 5.43 | 5.48 | 124769 | 688508 | -0.09 | -1.62% |
| 2009-06-18 | 5.52 | 5.77 | 5.47 | 5.57 | 217955 | 1228844 | 0.07 | 1.27% |
| 2009-06-17 | 5.30 | 5.58 | 5.30 | 5.50 | 146175 | 802036 | 0.16 | 3.00% |
| 2009-06-16 | 5.38 | 5.45 | 5.23 | 5.34 | 79489 | 426164 | -0.09 | -1.66% |
| 2009-06-15 | 5.22 | 5.44 | 5.10 | 5.43 | 117231 | 622624 | 0.22 | 4.22% |
| 2009-06-12 | 5.28 | 5.34 | 5.03 | 5.21 | 118890 | 616989 | -0.05 | -0.95% |
| 2009-06-11 | 5.35 | 5.40 | 5.25 | 5.26 | 115331 | 612116 | -0.17 | -3.13% |
| 2009-06-10 | 5.16 | 5.60 | 5.11 | 5.43 | 229417 | 1219120 | 0.27 | 5.23% |
| 2009-06-09 | 5.01 | 5.23 | 4.91 | 5.16 | 106106 | 538266 | 0.15 | 2.99% |
| 2009-06-08 | 5.03 | 5.08 | 4.93 | 5.01 | 50508 | 253011 | -0.02 | -0.40% |
| 2009-06-05 | 5.12 | 5.14 | 5.01 | 5.03 | 77236 | 391602 | -0.06 | -1.18% |
| N 2009-06-04 | 5.04 | 5.10 | 4.86 | 5.09 | 101636 | 505937 | 0.05 | 0.99% |
| N 2009-06-03 | 5.06 | 5.07 | 4.97 | 5.04 | 86909 | 436544 | 0.01 | 0.20% |
| 2009-06-01 | 5.00 | 5.09 | 4.96 | 5.03 | 67221 | 338402 | 0.05 | 1.00% |
