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 | 5.70 | 5.84 | 5.54 | 5.56 | 64030 | 360910 | -0.27 | -4.63% |
| 2009-11-26 | 6.11 | 6.24 | 5.83 | 5.83 | 70873 | 425637 | -0.31 | -5.05% |
| 2009-11-25 | 5.96 | 6.20 | 5.79 | 6.14 | 81114 | 485993 | 0.06 | 0.99% |
| 2009-11-24 | 6.41 | 6.49 | 6.08 | 6.08 | 117652 | 731871 | -0.32 | -5.00% |
| 2009-11-23 | 6.44 | 6.58 | 6.27 | 6.40 | 103708 | 669288 | 0.13 | 2.07% |
| 2009-11-20 | 6.18 | 6.40 | 6.15 | 6.27 | 85843 | 540489 | 0.03 | 0.48% |
| 2009-11-19 | 6.22 | 6.32 | 6.06 | 6.24 | 122720 | 753585 | 0.02 | 0.32% |
| 2009-11-18 | 5.89 | 6.22 | 5.87 | 6.22 | 187397 | 1158673 | 0.30 | 5.07% |
| 2009-11-17 | 5.94 | 6.17 | 5.87 | 5.92 | 162318 | 979002 | 0.04 | 0.68% |
| 2009-11-16 | 5.65 | 5.88 | 5.56 | 5.88 | 51815 | 302092 | 0.28 | 5.00% |
| 2009-11-13 | 5.40 | 5.66 | 5.38 | 5.60 | 75163 | 416586 | 0.21 | 3.90% |
| 2009-11-12 | 5.34 | 5.55 | 5.34 | 5.39 | 53047 | 289573 | 0.05 | 0.94% |
| 2009-11-11 | 5.28 | 5.35 | 5.21 | 5.34 | 28381 | 149747 | 0.06 | 1.14% |
| 2009-11-10 | 5.25 | 5.35 | 5.18 | 5.28 | 34775 | 183514 | 0.07 | 1.34% |
| 2009-11-09 | 5.17 | 5.22 | 5.10 | 5.21 | 27797 | 143674 | 0.07 | 1.36% |
| 2009-11-06 | 5.19 | 5.37 | 5.13 | 5.14 | 53691 | 280555 | 0.01 | 0.20% |
| 2009-11-05 | 5.09 | 5.14 | 5.04 | 5.13 | 35345 | 179939 | 0.07 | 1.38% |
| 2009-11-04 | 4.96 | 5.15 | 4.96 | 5.06 | 38854 | 196588 | 0.08 | 1.61% |
| 2009-11-03 | 4.93 | 5.07 | 4.90 | 4.98 | 48257 | 240713 | 0.06 | 1.22% |
| 2009-11-02 | 4.71 | 4.95 | 4.66 | 4.92 | 28385 | 137123 | 0.18 | 3.80% |
| 2009-10-30 | 4.70 | 4.83 | 4.67 | 4.74 | 21486 | 102386 | 0.09 | 1.94% |
| 2009-10-29 | 4.75 | 4.77 | 4.61 | 4.65 | 31033 | 145699 | -0.17 | -3.53% |
| 2009-10-28 | 4.83 | 4.90 | 4.70 | 4.82 | 43405 | 208124 | -0.07 | -1.43% |
| 2009-10-27 | 4.88 | 5.00 | 4.84 | 4.89 | 43794 | 215901 | -0.01 | -0.20% |
| 2009-10-26 | 4.89 | 4.98 | 4.83 | 4.90 | 38188 | 187730 | -0.06 | -1.21% |
| 2009-10-23 | 4.75 | 4.96 | 4.74 | 4.96 | 69907 | 338614 | 0.24 | 5.08% |
| 2009-10-22 | 4.70 | 4.86 | 4.67 | 4.72 | 44084 | 209730 | 0.02 | 0.43% |
| 2009-10-21 | 4.72 | 4.78 | 4.65 | 4.70 | 30460 | 143697 | -0.01 | -0.21% |
| 2009-10-20 | 4.70 | 4.76 | 4.64 | 4.71 | 28342 | 133454 | 0.05 | 1.07% |
| 2009-10-19 | 4.58 | 4.73 | 4.57 | 4.66 | 29027 | 135093 | 0.09 | 1.97% |
| 2009-10-16 | 4.59 | 4.60 | 4.50 | 4.57 | 15354 | 69746 | -0.02 | -0.44% |
| 2009-10-15 | 4.56 | 4.63 | 4.52 | 4.59 | 32432 | 147896 | 0.06 | 1.32% |
| 2009-10-14 | 4.54 | 4.62 | 4.51 | 4.53 | 21765 | 99471 | -0.02 | -0.44% |
| 2009-10-13 | 4.45 | 4.56 | 4.44 | 4.55 | 21621 | 97194 | 0.09 | 2.02% |
| 2009-10-12 | 4.43 | 4.50 | 4.37 | 4.46 | 22466 | 99655 | 0.05 | 1.13% |
| 2009-10-09 | 4.32 | 4.42 | 4.29 | 4.41 | 23303 | 101512 | 0.15 | 3.52% |
| 2009-09-30 | 4.25 | 4.34 | 4.23 | 4.26 | 17350 | 74114 | 0.05 | 1.19% |
| 2009-09-29 | 4.31 | 4.37 | 4.16 | 4.21 | 18827 | 80008 | -0.14 | -3.22% |
| 2009-09-28 | 4.46 | 4.56 | 4.31 | 4.35 | 24005 | 106989 | -0.14 | -3.12% |
| 2009-09-25 | 4.39 | 4.60 | 4.36 | 4.49 | 29103 | 130367 | 0.09 | 2.04% |
| 2009-09-24 | 4.41 | 4.49 | 4.31 | 4.40 | 20289 | 89257 | 0.00 | 0.00% |
| 2009-09-23 | 4.50 | 4.60 | 4.36 | 4.40 | 20279 | 90749 | -0.14 | -3.08% |
| 2009-09-22 | 4.60 | 4.72 | 4.54 | 4.54 | 33586 | 155705 | -0.09 | -1.94% |
| 2009-09-21 | 4.53 | 4.67 | 4.44 | 4.63 | 30592 | 139430 | 0.01 | 0.22% |
| 2009-09-18 | 4.77 | 4.94 | 4.60 | 4.62 | 44865 | 214508 | -0.12 | -2.53% |
| 2009-09-17 | 4.67 | 4.78 | 4.65 | 4.74 | 31142 | 147102 | 0.10 | 2.15% |
| 2009-09-16 | 4.68 | 4.68 | 4.58 | 4.64 | 27834 | 129017 | -0.02 | -0.43% |
| 2009-09-15 | 4.63 | 4.71 | 4.58 | 4.66 | 32856 | 152724 | 0.03 | 0.65% |
| 2009-09-14 | 4.54 | 4.65 | 4.52 | 4.63 | 28457 | 130868 | 0.09 | 1.98% |
| 2009-09-11 | 4.50 | 4.58 | 4.46 | 4.54 | 22860 | 103529 | 0.04 | 0.89% |
| 2009-09-10 | 4.48 | 4.56 | 4.41 | 4.50 | 20791 | 93028 | 0.00 | 0.00% |
| 2009-09-09 | 4.53 | 4.55 | 4.40 | 4.50 | 20362 | 91413 | -0.02 | -0.44% |
| 2009-09-08 | 4.46 | 4.55 | 4.42 | 4.52 | 19362 | 87051 | 0.02 | 0.44% |
| 2009-09-07 | 4.42 | 4.50 | 4.38 | 4.50 | 33511 | 148882 | 0.10 | 2.27% |
| 2009-09-04 | 4.37 | 4.42 | 4.31 | 4.40 | 28639 | 125428 | 0.03 | 0.69% |
| 2009-09-03 | 4.21 | 4.38 | 4.18 | 4.37 | 27167 | 116687 | 0.16 | 3.80% |
| 2009-09-02 | 4.18 | 4.23 | 4.09 | 4.21 | 14589 | 60683 | 0.06 | 1.45% |
| 2009-09-01 | 4.18 | 4.26 | 4.10 | 4.15 | 31386 | 131016 | -0.17 | -3.94% |
| 2009-08-31 | 4.50 | 4.50 | 4.32 | 4.32 | 29731 | 129456 | -0.23 | -5.05% |
| 2009-08-28 | 4.66 | 4.66 | 4.50 | 4.55 | 28100 | 127962 | -0.10 | -2.15% |
| 2009-08-27 | 4.58 | 4.74 | 4.55 | 4.65 | 37125 | 172128 | 0.05 | 1.09% |
| 2009-08-26 | 4.44 | 4.62 | 4.40 | 4.60 | 46136 | 210210 | 0.14 | 3.14% |
| 2009-08-25 | 4.67 | 4.67 | 4.42 | 4.46 | 35099 | 156474 | -0.19 | -4.09% |
| 2009-08-24 | 4.61 | 4.71 | 4.58 | 4.65 | 32639 | 151953 | -0.03 | -0.64% |
| 2009-08-21 | 4.57 | 4.78 | 4.47 | 4.68 | 33218 | 153504 | 0.10 | 2.18% |
| 2009-08-20 | 4.48 | 4.63 | 4.28 | 4.58 | 36701 | 162469 | 0.08 | 1.78% |
| 2009-08-19 | 4.48 | 4.68 | 4.43 | 4.50 | 72144 | 332847 | 0.04 | 0.90% |
| 2009-08-18 | 4.44 | 4.54 | 4.38 | 4.46 | 41676 | 185739 | -0.11 | -2.41% |
| 2009-08-17 | 4.62 | 4.68 | 4.57 | 4.57 | 34127 | 156717 | -0.24 | -4.99% |
| 2009-08-14 | 5.03 | 5.06 | 4.81 | 4.81 | 49245 | 239903 | -0.25 | -4.94% |
| 2009-08-13 | 5.23 | 5.27 | 4.99 | 5.06 | 42365 | 215146 | -0.18 | -3.44% |
| 2009-08-12 | 5.50 | 5.52 | 5.24 | 5.24 | 39079 | 207522 | -0.28 | -5.07% |
| 2009-08-11 | 5.48 | 5.54 | 5.45 | 5.52 | 21480 | 118282 | 0.04 | 0.73% |
| 2009-08-10 | 5.51 | 5.53 | 5.42 | 5.48 | 24525 | 133647 | 0.06 | 1.11% |
| 2009-08-07 | 5.53 | 5.58 | 5.40 | 5.42 | 42291 | 232570 | -0.10 | -1.81% |
| 2009-08-06 | 5.61 | 5.64 | 5.43 | 5.52 | 53754 | 296878 | -0.14 | -2.47% |
| 2009-08-05 | 5.63 | 5.77 | 5.56 | 5.66 | 48686 | 275925 | 0.04 | 0.71% |
| 2009-08-04 | 5.65 | 5.70 | 5.55 | 5.62 | 45662 | 255765 | -0.08 | -1.40% |
| 2009-08-03 | 5.60 | 5.74 | 5.55 | 5.70 | 86467 | 488812 | 0.10 | 1.79% |
| N 2009-07-31 | 5.53 | 5.60 | 5.43 | 5.60 | 94059 | 525859 | 0.27 | 5.07% |
| N 2009-07-30 | 5.35 | 5.48 | 5.15 | 5.33 | 48229 | 255327 | -0.09 | -1.66% |
| 2009-07-29 | 5.60 | 5.70 | 5.42 | 5.42 | 71217 | 394581 | -0.28 | -4.91% |
| 2009-07-28 | 5.82 | 5.84 | 5.68 | 5.70 | 96859 | 559158 | 0.14 | 2.52% |
| 2009-07-24 | 5.62 | 5.67 | 5.46 | 5.56 | 43550 | 242972 | -0.04 | -0.71% |
| 2009-07-23 | 5.70 | 5.70 | 5.57 | 5.60 | 36006 | 201874 | -0.07 | -1.24% |
| 2009-07-22 | 5.64 | 5.70 | 5.62 | 5.67 | 44357 | 251031 | 0.02 | 0.35% |
| 2009-07-21 | 5.87 | 5.95 | 5.65 | 5.65 | 69699 | 403461 | -0.23 | -3.91% |
| 2009-07-20 | 5.66 | 5.92 | 5.63 | 5.88 | 131423 | 773881 | 0.24 | 4.25% |
| 2009-07-17 | 5.56 | 5.68 | 5.56 | 5.64 | 37942 | 213209 | 0.06 | 1.07% |
| 2009-07-16 | 5.69 | 5.69 | 5.56 | 5.58 | 51111 | 287036 | -0.08 | -1.41% |
| 2009-07-15 | 5.73 | 5.79 | 5.64 | 5.66 | 50087 | 286192 | -0.05 | -0.88% |
| 2009-07-14 | 5.74 | 5.76 | 5.67 | 5.71 | 43809 | 249956 | 0.00 | 0.00% |
| 2009-07-13 | 5.57 | 5.80 | 5.50 | 5.71 | 58591 | 331771 | 0.12 | 2.15% |
| 2009-07-10 | 5.59 | 5.64 | 5.50 | 5.59 | 35492 | 198082 | 0.00 | 0.00% |
| 2009-07-09 | 5.50 | 5.71 | 5.49 | 5.59 | 77835 | 436956 | 0.14 | 2.57% |
| 2009-07-08 | 5.38 | 5.47 | 5.35 | 5.45 | 37842 | 204566 | 0.05 | 0.93% |
| 2009-07-07 | 5.29 | 5.44 | 5.26 | 5.40 | 37724 | 201790 | 0.09 | 1.70% |
| 2009-07-06 | 5.36 | 5.37 | 5.25 | 5.31 | 36513 | 194234 | -0.05 | -0.93% |
| 2009-07-03 | 5.42 | 5.42 | 5.28 | 5.36 | 51972 | 277564 | -0.11 | -2.01% |
| N 2009-07-02 | 5.48 | 5.56 | 5.42 | 5.47 | 31623 | 173181 | -0.01 | -0.18% |
| 2009-07-01 | 5.37 | 5.49 | 5.33 | 5.48 | 29911 | 161670 | 0.11 | 2.05% |
| 2009-06-30 | 5.48 | 5.49 | 5.32 | 5.37 | 31811 | 171430 | -0.08 | -1.47% |
| 2009-06-29 | 5.52 | 5.52 | 5.41 | 5.45 | 31300 | 170713 | -0.03 | -0.55% |
| 2009-06-26 | 5.43 | 5.62 | 5.40 | 5.48 | 27721 | 152715 | 0.08 | 1.48% |
| 2009-06-25 | 5.48 | 5.48 | 5.37 | 5.40 | 33327 | 180268 | -0.09 | -1.64% |
| 2009-06-24 | 5.61 | 5.63 | 5.44 | 5.49 | 39372 | 216914 | -0.08 | -1.44% |
| 2009-06-23 | 5.54 | 5.64 | 5.50 | 5.57 | 38860 | 216796 | 0.00 | 0.00% |
| 2009-06-19 | 5.60 | 5.80 | 5.56 | 5.57 | 75450 | 428896 | 0.00 | 0.00% |
| 2009-06-18 | 5.50 | 5.63 | 5.50 | 5.57 | 54822 | 304227 | -0.03 | -0.54% |
| 2009-06-17 | 5.36 | 5.61 | 5.34 | 5.60 | 89924 | 500616 | 0.26 | 4.87% |
| 2009-06-16 | 5.28 | 5.38 | 5.23 | 5.34 | 41880 | 221915 | -0.03 | -0.56% |
| 2009-06-15 | 5.30 | 5.41 | 5.21 | 5.37 | 55531 | 295447 | 0.07 | 1.32% |
| 2009-06-12 | 5.25 | 5.46 | 5.15 | 5.30 | 110665 | 597658 | 0.10 | 1.92% |
| 2009-06-11 | 5.28 | 5.38 | 5.16 | 5.20 | 59622 | 314200 | -0.17 | -3.17% |
| 2009-06-10 | 5.43 | 5.49 | 5.35 | 5.37 | 63713 | 344601 | -0.02 | -0.37% |
| 2009-06-09 | 5.15 | 5.39 | 5.08 | 5.39 | 101494 | 530722 | 0.26 | 5.07% |
| 2009-06-08 | 5.15 | 5.17 | 5.07 | 5.13 | 33563 | 171903 | -0.02 | -0.39% |
| 2009-06-05 | 5.03 | 5.18 | 5.00 | 5.15 | 46420 | 236018 | 0.12 | 2.39% |
| 2009-06-04 | 5.15 | 5.19 | 4.99 | 5.03 | 66918 | 338779 | -0.15 | -2.90% |
| 2009-06-03 | 5.11 | 5.25 | 5.05 | 5.18 | 72920 | 375995 | 0.07 | 1.37% |
| 2009-06-02 | 5.13 | 5.18 | 5.06 | 5.11 | 29728 | 151549 | -0.02 | -0.39% |
| 2009-06-01 | 5.09 | 5.17 | 5.08 | 5.13 | 34203 | 175140 | 0.03 | 0.59% |
