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 | 5.87 | 5.89 | 5.63 | 5.64 | 305339 | 1754602 | -0.36 | -6.00% |
| 2009-11-26 | 6.26 | 6.30 | 5.97 | 6.00 | 395532 | 2419887 | -0.28 | -4.46% |
| 2009-11-25 | 6.02 | 6.29 | 5.86 | 6.28 | 577866 | 3499094 | 0.17 | 2.78% |
| 2009-11-24 | 6.15 | 6.47 | 6.03 | 6.11 | 757681 | 4772501 | 0.02 | 0.33% |
| 2009-11-23 | 6.12 | 6.15 | 6.05 | 6.09 | 280409 | 1707002 | -0.03 | -0.49% |
| 2009-11-20 | 6.13 | 6.17 | 6.00 | 6.12 | 240973 | 1474284 | -0.02 | -0.33% |
| 2009-11-19 | 6.09 | 6.17 | 5.99 | 6.14 | 267982 | 1623709 | 0.05 | 0.82% |
| 2009-11-18 | 6.23 | 6.24 | 6.05 | 6.09 | 304988 | 1863326 | -0.15 | -2.40% |
| 2009-11-17 | 6.27 | 6.39 | 6.18 | 6.24 | 225766 | 1418449 | -0.01 | -0.16% |
| 2009-11-16 | 6.15 | 6.30 | 6.08 | 6.25 | 361725 | 2243768 | 0.15 | 2.46% |
| 2009-11-13 | 6.07 | 6.17 | 5.98 | 6.10 | 148227 | 897704 | 0.02 | 0.33% |
| 2009-11-12 | 6.07 | 6.18 | 6.00 | 6.08 | 222881 | 1360762 | 0.01 | 0.17% |
| 2009-11-11 | 6.05 | 6.12 | 5.98 | 6.07 | 198545 | 1200409 | 0.02 | 0.33% |
| 2009-11-10 | 6.14 | 6.28 | 6.00 | 6.05 | 320755 | 1977790 | -0.07 | -1.14% |
| 2009-11-09 | 5.90 | 6.18 | 5.79 | 6.12 | 362912 | 2208026 | 0.18 | 3.03% |
| 2009-11-06 | 5.87 | 6.23 | 5.81 | 5.94 | 506887 | 3069471 | 0.07 | 1.19% |
| 2009-11-05 | 5.38 | 5.90 | 5.33 | 5.87 | 531455 | 2979888 | 0.47 | 8.70% |
| 2009-11-04 | 5.22 | 5.45 | 5.22 | 5.40 | 346524 | 1853980 | 0.19 | 3.65% |
| 2009-11-03 | 5.15 | 5.23 | 5.12 | 5.21 | 130002 | 675580 | 0.06 | 1.17% |
| 2009-11-02 | 4.96 | 5.15 | 4.91 | 5.15 | 115138 | 582603 | 0.10 | 1.98% |
| 2009-10-30 | 5.09 | 5.11 | 5.00 | 5.05 | 88160 | 446461 | 0.06 | 1.20% |
| 2009-10-29 | 5.04 | 5.05 | 4.97 | 4.99 | 107454 | 539302 | -0.13 | -2.54% |
| 2009-10-28 | 5.10 | 5.15 | 5.00 | 5.12 | 119833 | 606409 | 0.02 | 0.39% |
| 2009-10-27 | 5.34 | 5.35 | 5.10 | 5.10 | 183915 | 959623 | -0.25 | -4.67% |
| 2009-10-26 | 5.27 | 5.37 | 5.27 | 5.35 | 313385 | 1671748 | 0.10 | 1.91% |
| 2009-10-23 | 5.12 | 5.38 | 5.12 | 5.25 | 349831 | 1840523 | 0.20 | 3.96% |
| 2009-10-22 | 5.14 | 5.15 | 5.03 | 5.05 | 145066 | 735970 | -0.09 | -1.75% |
| 2009-10-21 | 5.14 | 5.21 | 5.06 | 5.14 | 196054 | 1007895 | 0.00 | 0.00% |
| 2009-10-20 | 5.09 | 5.17 | 5.04 | 5.14 | 216996 | 1111575 | 0.06 | 1.18% |
| 2009-10-19 | 4.96 | 5.09 | 4.92 | 5.08 | 164174 | 826625 | 0.11 | 2.21% |
| 2009-10-16 | 5.05 | 5.07 | 4.85 | 4.97 | 156359 | 778884 | -0.06 | -1.19% |
| 2009-10-15 | 4.99 | 5.12 | 4.99 | 5.03 | 164001 | 827775 | 0.07 | 1.41% |
| 2009-10-14 | 4.96 | 5.05 | 4.88 | 4.96 | 165869 | 825540 | 0.00 | 0.00% |
| 2009-10-13 | 4.85 | 4.98 | 4.80 | 4.96 | 111238 | 544800 | 0.10 | 2.06% |
| 2009-10-12 | 4.90 | 4.91 | 4.82 | 4.86 | 74344 | 360971 | -0.05 | -1.02% |
| 2009-10-09 | 4.74 | 4.91 | 4.73 | 4.91 | 58443 | 283900 | 0.22 | 4.69% |
| 2009-09-30 | 4.65 | 4.74 | 4.65 | 4.69 | 50591 | 237614 | 0.06 | 1.30% |
| 2009-09-29 | 4.76 | 4.78 | 4.56 | 4.63 | 60932 | 283736 | -0.12 | -2.53% |
| 2009-09-28 | 4.87 | 4.94 | 4.75 | 4.75 | 50812 | 245824 | -0.12 | -2.46% |
| 2009-09-25 | 4.97 | 4.97 | 4.80 | 4.87 | 75246 | 366385 | -0.10 | -2.01% |
| 2009-09-24 | 4.98 | 5.04 | 4.82 | 4.97 | 78724 | 387339 | 0.00 | 0.00% |
| 2009-09-23 | 5.05 | 5.10 | 4.95 | 4.97 | 90197 | 452307 | -0.08 | -1.58% |
| 2009-09-22 | 5.20 | 5.22 | 5.02 | 5.05 | 93684 | 479262 | -0.14 | -2.70% |
| 2009-09-21 | 5.17 | 5.21 | 4.98 | 5.19 | 142806 | 723575 | -0.03 | -0.57% |
| 2009-09-18 | 5.49 | 5.49 | 5.16 | 5.22 | 242259 | 1292153 | -0.28 | -5.09% |
| 2009-09-17 | 5.42 | 5.55 | 5.42 | 5.50 | 156839 | 863384 | 0.04 | 0.73% |
| 2009-09-16 | 5.51 | 5.51 | 5.35 | 5.46 | 172168 | 932252 | -0.08 | -1.44% |
| 2009-09-15 | 5.45 | 5.69 | 5.33 | 5.54 | 239585 | 1320010 | 0.11 | 2.03% |
| 2009-09-14 | 5.37 | 5.45 | 5.35 | 5.43 | 156317 | 844444 | 0.07 | 1.31% |
| 2009-09-11 | 5.30 | 5.42 | 5.26 | 5.36 | 142959 | 765735 | 0.02 | 0.38% |
| N 2009-09-10 | 5.39 | 5.51 | 5.33 | 5.34 | 202687 | 1094928 | -0.12 | -2.20% |
| N 2009-09-09 | 5.22 | 5.47 | 5.20 | 5.46 | 352718 | 1873540 | 0.23 | 4.40% |
| 2009-09-08 | 5.07 | 5.26 | 5.00 | 5.23 | 203862 | 1050395 | 0.04 | 0.77% |
| 2009-09-07 | 5.23 | 5.33 | 5.12 | 5.19 | 169509 | 887268 | -0.03 | -0.57% |
| 2009-09-04 | 5.25 | 5.31 | 5.15 | 5.22 | 280719 | 1467518 | 0.03 | 0.58% |
| 2009-09-03 | 4.75 | 5.19 | 4.73 | 5.19 | 266010 | 1339602 | 0.47 | 9.96% |
| 2009-09-02 | 4.71 | 4.76 | 4.63 | 4.72 | 76742 | 361009 | 0.02 | 0.43% |
| 2009-09-01 | 4.72 | 4.89 | 4.65 | 4.70 | 128126 | 609323 | -0.09 | -1.88% |
| 2009-08-31 | 5.10 | 5.10 | 4.78 | 4.79 | 137975 | 682960 | -0.39 | -7.53% |
| 2009-08-28 | 5.27 | 5.31 | 5.00 | 5.18 | 234824 | 1204882 | -0.09 | -1.71% |
| 2009-08-27 | 5.23 | 5.34 | 5.16 | 5.27 | 182722 | 960149 | 0.05 | 0.96% |
| 2009-08-26 | 5.04 | 5.24 | 5.01 | 5.22 | 181131 | 937618 | 0.18 | 3.57% |
| N 2009-08-25 | 5.30 | 5.30 | 4.94 | 5.04 | 275144 | 1390268 | -0.32 | -5.97% |
| 2009-08-24 | 5.31 | 5.40 | 5.21 | 5.36 | 211168 | 1120661 | 0.03 | 0.56% |
| N 2009-08-21 | 5.20 | 5.50 | 5.10 | 5.33 | 236673 | 1259104 | 0.09 | 1.72% |
| N 2009-08-20 | 5.02 | 5.30 | 4.95 | 5.24 | 205438 | 1050650 | 0.20 | 3.97% |
| N 2009-08-19 | 5.50 | 5.54 | 5.01 | 5.04 | 166633 | 871000 | -0.45 | -8.20% |
| 2009-08-18 | 5.23 | 5.55 | 5.17 | 5.49 | 233842 | 1271070 | 0.19 | 3.58% |
| 2009-08-17 | 5.68 | 5.68 | 5.24 | 5.30 | 240405 | 1298502 | -0.40 | -7.02% |
| 2009-08-14 | 6.09 | 6.11 | 5.70 | 5.70 | 181206 | 1070032 | -0.38 | -6.25% |
| N 2009-08-13 | 6.12 | 6.20 | 5.94 | 6.08 | 236250 | 1426911 | -0.10 | -1.62% |
| 2009-08-12 | 6.43 | 6.43 | 5.98 | 6.18 | 206870 | 1274432 | -0.25 | -3.89% |
| 2009-08-11 | 6.49 | 6.57 | 6.36 | 6.43 | 131184 | 844474 | -0.01 | -0.15% |
| 2009-08-10 | 6.34 | 6.58 | 6.25 | 6.44 | 160047 | 1020235 | 0.11 | 1.74% |
| 2009-08-07 | 6.72 | 6.80 | 6.28 | 6.33 | 255809 | 1673752 | -0.34 | -5.10% |
| 2009-08-06 | 6.90 | 6.92 | 6.58 | 6.67 | 217389 | 1455554 | -0.22 | -3.19% |
| 2009-08-05 | 7.20 | 7.20 | 6.85 | 6.89 | 330124 | 2307066 | -0.35 | -4.83% |
| 2009-08-04 | 7.39 | 7.42 | 7.11 | 7.24 | 422708 | 3065898 | -0.10 | -1.36% |
| 2009-08-03 | 6.86 | 7.46 | 6.85 | 7.34 | 615437 | 4398890 | 0.49 | 7.15% |
| 2009-07-31 | 6.79 | 6.88 | 6.60 | 6.85 | 271912 | 1843808 | 0.10 | 1.48% |
| 2009-07-30 | 6.60 | 6.90 | 6.40 | 6.75 | 313127 | 2092510 | 0.14 | 2.12% |
| N 2009-07-29 | 6.95 | 7.25 | 6.26 | 6.61 | 562370 | 3907001 | -0.34 | -4.89% |
| 2009-07-28 | 6.55 | 7.00 | 6.46 | 6.95 | 594702 | 4066378 | 0.40 | 6.11% |
| 2009-07-27 | 6.35 | 6.61 | 6.35 | 6.55 | 248387 | 1621239 | 0.20 | 3.15% |
| 2009-07-24 | 6.40 | 6.43 | 6.28 | 6.35 | 154899 | 982851 | -0.05 | -0.78% |
| 2009-07-23 | 6.57 | 6.57 | 6.28 | 6.40 | 341843 | 2165739 | -0.20 | -3.03% |
| 2009-07-22 | 6.54 | 6.65 | 6.53 | 6.60 | 132321 | 871654 | 0.07 | 1.07% |
| 2009-07-21 | 6.80 | 6.82 | 6.52 | 6.53 | 279390 | 1864257 | -0.27 | -3.97% |
| 2009-07-20 | 6.68 | 6.90 | 6.68 | 6.80 | 298027 | 2028650 | 0.13 | 1.95% |
| 2009-07-17 | 6.62 | 6.76 | 6.50 | 6.67 | 224062 | 1494789 | 0.05 | 0.76% |
| N 2009-07-16 | 6.65 | 6.76 | 6.48 | 6.62 | 303448 | 2011686 | 0.00 | 0.00% |
| N 2009-07-15 | 6.50 | 6.88 | 6.50 | 6.62 | 540445 | 3622795 | 0.15 | 2.32% |
| 2009-07-14 | 6.21 | 6.50 | 6.21 | 6.47 | 394834 | 2521688 | 0.26 | 4.19% |
| 2009-07-13 | 6.20 | 6.30 | 6.17 | 6.21 | 152468 | 949423 | -0.05 | -0.80% |
| 2009-07-10 | 6.38 | 6.39 | 6.17 | 6.26 | 223310 | 1399341 | -0.12 | -1.88% |
| 2009-07-09 | 6.39 | 6.57 | 6.32 | 6.38 | 268038 | 1726389 | 0.03 | 0.47% |
| 2009-07-08 | 6.34 | 6.52 | 6.25 | 6.35 | 216780 | 1374090 | -0.09 | -1.40% |
| 2009-07-07 | 6.49 | 6.77 | 6.40 | 6.44 | 377665 | 2495588 | -0.05 | -0.77% |
| 2009-07-06 | 6.06 | 6.57 | 5.94 | 6.49 | 413180 | 2630781 | 0.42 | 6.92% |
| 2009-07-03 | 6.09 | 6.15 | 6.03 | 6.07 | 118206 | 716755 | -0.03 | -0.49% |
| 2009-07-02 | 6.15 | 6.22 | 6.05 | 6.10 | 170129 | 1039583 | -0.02 | -0.33% |
| 2009-07-01 | 5.96 | 6.16 | 5.93 | 6.12 | 154687 | 942610 | 0.10 | 1.66% |
| 2009-06-30 | 6.18 | 6.19 | 5.94 | 6.02 | 197529 | 1189217 | -0.16 | -2.59% |
| 2009-06-29 | 6.27 | 6.33 | 6.10 | 6.18 | 190132 | 1180703 | -0.15 | -2.37% |
| 2009-06-25 | 6.27 | 6.42 | 6.06 | 6.33 | 264403 | 1657973 | 0.06 | 0.96% |
| 2009-06-24 | 6.05 | 6.43 | 6.01 | 6.27 | 388115 | 2453118 | 0.20 | 3.29% |
| 2009-06-23 | 5.77 | 6.17 | 5.71 | 6.07 | 489608 | 2941032 | 0.20 | 3.41% |
| 2009-06-22 | 5.60 | 5.98 | 5.53 | 5.87 | 304882 | 1768088 | 0.30 | 5.39% |
| 2009-06-19 | 5.45 | 5.60 | 5.37 | 5.57 | 228981 | 1257193 | 0.07 | 1.27% |
| 2009-06-18 | 5.29 | 5.59 | 5.22 | 5.50 | 357237 | 1939519 | 0.20 | 3.77% |
| 2009-06-17 | 5.20 | 5.30 | 5.09 | 5.30 | 145955 | 756819 | 0.05 | 0.95% |
| 2009-06-16 | 5.25 | 5.42 | 5.16 | 5.25 | 164757 | 868337 | -0.05 | -0.94% |
| 2009-06-15 | 5.25 | 5.30 | 5.09 | 5.30 | 156230 | 805468 | 0.02 | 0.38% |
| 2009-06-12 | 5.35 | 5.45 | 5.19 | 5.28 | 127891 | 674484 | -0.11 | -2.04% |
| 2009-06-11 | 5.37 | 5.40 | 5.24 | 5.39 | 135440 | 717477 | 0.02 | 0.37% |
| 2009-06-10 | 5.30 | 5.40 | 5.23 | 5.37 | 130891 | 696967 | 0.04 | 0.75% |
| 2009-06-09 | 5.34 | 5.43 | 5.11 | 5.33 | 204766 | 1070587 | -0.01 | -0.19% |
| 2009-06-08 | 5.30 | 5.44 | 5.22 | 5.34 | 140192 | 746477 | 0.04 | 0.76% |
| N 2009-06-05 | 5.48 | 5.60 | 5.30 | 5.30 | 227437 | 1238310 | -0.18 | -3.29% |
| 2009-06-04 | 5.23 | 5.65 | 5.18 | 5.48 | 352522 | 1922566 | 0.25 | 4.78% |
| N 2009-06-03 | 5.16 | 5.33 | 5.10 | 5.23 | 285197 | 1490358 | 0.12 | 2.35% |
| 2009-06-02 | 4.94 | 5.23 | 4.90 | 5.11 | 347536 | 1778491 | 0.17 | 3.44% |
| 2009-06-01 | 4.75 | 4.98 | 4.71 | 4.94 | 248611 | 1207356 | 0.19 | 4.00% |
