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 | 6.40 | 6.60 | 6.15 | 6.32 | 135398 | 859885 | -0.08 | -1.25% |
| 2009-11-25 | 6.08 | 6.41 | 6.08 | 6.40 | 88612 | 555162 | 0.28 | 4.58% |
| 2009-11-24 | 6.60 | 6.76 | 6.05 | 6.12 | 146105 | 947751 | -0.50 | -7.55% |
| 2009-11-23 | 6.41 | 6.67 | 6.37 | 6.62 | 123028 | 799441 | 0.19 | 2.96% |
| 2009-11-20 | 6.40 | 6.54 | 6.30 | 6.43 | 116570 | 748377 | 0.03 | 0.47% |
| 2009-11-19 | 6.21 | 6.47 | 6.18 | 6.40 | 114718 | 725982 | 0.18 | 2.89% |
| 2009-11-18 | 6.25 | 6.27 | 6.17 | 6.22 | 67901 | 421562 | -0.01 | -0.16% |
| 2009-11-17 | 6.21 | 6.28 | 6.15 | 6.23 | 89751 | 556825 | -0.01 | -0.16% |
| 2009-11-16 | 6.25 | 6.37 | 6.24 | 6.24 | 184943 | 1162855 | 0.15 | 2.46% |
| 2009-11-13 | 6.05 | 6.15 | 5.94 | 6.09 | 82241 | 496915 | -0.01 | -0.16% |
| 2009-11-12 | 6.00 | 6.18 | 5.95 | 6.10 | 157873 | 954198 | 0.11 | 1.84% |
| 2009-11-11 | 5.84 | 6.00 | 5.75 | 5.99 | 79322 | 466495 | 0.15 | 2.57% |
| 2009-11-10 | 5.90 | 5.91 | 5.83 | 5.84 | 50214 | 294704 | -0.04 | -0.68% |
| 2009-11-09 | 5.85 | 5.91 | 5.79 | 5.88 | 51137 | 299052 | 0.04 | 0.69% |
| 2009-11-06 | 5.92 | 5.92 | 5.81 | 5.84 | 69590 | 408723 | -0.07 | -1.18% |
| 2009-11-05 | 5.85 | 5.94 | 5.75 | 5.91 | 68305 | 398977 | 0.06 | 1.03% |
| 2009-11-04 | 5.77 | 5.88 | 5.73 | 5.85 | 67403 | 392260 | 0.09 | 1.56% |
| 2009-11-03 | 5.62 | 5.78 | 5.58 | 5.76 | 60660 | 346597 | 0.14 | 2.49% |
| 2009-11-02 | 5.42 | 5.63 | 5.30 | 5.62 | 46107 | 253856 | 0.10 | 1.81% |
| 2009-10-30 | 5.60 | 5.65 | 5.52 | 5.52 | 38301 | 213909 | 0.00 | 0.00% |
| 2009-10-29 | 5.62 | 5.62 | 5.50 | 5.52 | 49962 | 277210 | -0.19 | -3.33% |
| 2009-10-28 | 5.55 | 5.75 | 5.53 | 5.71 | 56065 | 316040 | 0.12 | 2.15% |
| 2009-10-27 | 5.80 | 5.80 | 5.59 | 5.59 | 60249 | 342615 | -0.24 | -4.12% |
| 2009-10-26 | 6.07 | 6.16 | 5.81 | 5.83 | 95813 | 565380 | -0.23 | -3.79% |
| 2009-10-23 | 5.71 | 6.06 | 5.65 | 6.06 | 141858 | 829570 | 0.33 | 5.76% |
| 2009-10-22 | 5.58 | 5.74 | 5.50 | 5.73 | 79803 | 449066 | 0.13 | 2.32% |
| 2009-10-21 | 5.70 | 5.77 | 5.59 | 5.60 | 61346 | 347354 | -0.14 | -2.44% |
| 2009-10-20 | 5.63 | 5.80 | 5.60 | 5.74 | 64144 | 366190 | 0.09 | 1.59% |
| 2009-10-19 | 5.51 | 5.66 | 5.45 | 5.65 | 60018 | 334203 | 0.15 | 2.73% |
| 2009-10-16 | 5.55 | 5.58 | 5.40 | 5.50 | 46405 | 254257 | -0.04 | -0.72% |
| 2009-10-15 | 5.50 | 5.55 | 5.39 | 5.54 | 47425 | 260124 | 0.08 | 1.47% |
| 2009-10-14 | 5.47 | 5.56 | 5.41 | 5.46 | 53372 | 292467 | -0.02 | -0.36% |
| 2009-10-13 | 5.40 | 5.48 | 5.30 | 5.48 | 45797 | 245934 | 0.02 | 0.37% |
| 2009-10-12 | 5.38 | 5.58 | 5.26 | 5.46 | 57825 | 314356 | 0.11 | 2.06% |
| 2009-10-09 | 5.09 | 5.35 | 5.04 | 5.35 | 46035 | 240896 | 0.35 | 7.00% |
| 2009-09-30 | 5.05 | 5.11 | 4.97 | 5.00 | 34655 | 174727 | 0.04 | 0.81% |
| 2009-09-29 | 5.18 | 5.21 | 4.80 | 4.96 | 47396 | 235797 | -0.23 | -4.43% |
| 2009-09-28 | 5.46 | 5.55 | 5.17 | 5.19 | 29091 | 156686 | -0.20 | -3.71% |
| 2009-09-25 | 5.42 | 5.51 | 5.32 | 5.39 | 38109 | 206811 | -0.07 | -1.28% |
| 2009-09-24 | 5.51 | 5.62 | 5.30 | 5.46 | 60675 | 331549 | -0.19 | -3.36% |
| 2009-09-23 | 5.77 | 5.98 | 5.55 | 5.65 | 71260 | 409860 | -0.17 | -2.92% |
| 2009-09-22 | 6.07 | 6.19 | 5.81 | 5.82 | 72805 | 436115 | -0.38 | -6.13% |
| 2009-09-21 | 5.90 | 6.43 | 5.69 | 6.20 | 153360 | 926694 | 0.02 | 0.32% |
| 2009-09-18 | 6.59 | 6.59 | 6.02 | 6.18 | 461301 | 2944827 | 0.13 | 2.15% |
| 2009-09-17 | 5.83 | 6.05 | 5.83 | 6.05 | 81056 | 487850 | 0.55 | 10.00% |
| 2009-09-16 | 5.25 | 5.56 | 5.20 | 5.50 | 130358 | 706595 | 0.25 | 4.76% |
| 2009-09-15 | 5.21 | 5.32 | 5.16 | 5.25 | 59868 | 314665 | 0.06 | 1.16% |
| 2009-09-14 | 5.11 | 5.27 | 5.06 | 5.19 | 56097 | 290115 | 0.11 | 2.17% |
| 2009-09-11 | 4.97 | 5.13 | 4.97 | 5.08 | 37923 | 192342 | 0.08 | 1.60% |
| 2009-09-10 | 5.02 | 5.05 | 4.90 | 5.00 | 33337 | 166658 | -0.01 | -0.20% |
| 2009-09-09 | 5.04 | 5.05 | 4.91 | 5.01 | 32249 | 160440 | -0.02 | -0.40% |
| 2009-09-08 | 4.98 | 5.04 | 4.90 | 5.03 | 34198 | 170521 | 0.04 | 0.80% |
| 2009-09-07 | 4.97 | 5.06 | 4.93 | 4.99 | 42934 | 214641 | 0.06 | 1.22% |
| 2009-09-03 | 4.75 | 4.96 | 4.70 | 4.93 | 36809 | 179196 | 0.15 | 3.14% |
| 2009-09-02 | 4.63 | 4.80 | 4.59 | 4.78 | 26019 | 122214 | 0.12 | 2.58% |
| 2009-09-01 | 4.61 | 4.73 | 4.56 | 4.66 | 27493 | 128094 | 0.05 | 1.08% |
| 2009-08-31 | 4.96 | 4.98 | 4.60 | 4.61 | 35707 | 169644 | -0.42 | -8.35% |
| 2009-08-28 | 5.17 | 5.17 | 4.94 | 5.03 | 41309 | 207623 | -0.14 | -2.71% |
| 2009-08-27 | 5.09 | 5.25 | 5.03 | 5.17 | 50541 | 260421 | 0.08 | 1.57% |
| 2009-08-26 | 4.92 | 5.12 | 4.82 | 5.09 | 49281 | 247972 | 0.19 | 3.88% |
| 2009-08-25 | 5.00 | 5.00 | 4.72 | 4.90 | 51049 | 247945 | -0.11 | -2.20% |
| 2009-08-24 | 4.96 | 5.04 | 4.89 | 5.01 | 44355 | 220843 | 0.05 | 1.01% |
| N 2009-08-21 | 4.81 | 5.00 | 4.71 | 4.96 | 51262 | 249270 | 0.18 | 3.77% |
| 2009-08-20 | 4.58 | 4.79 | 4.58 | 4.78 | 37485 | 176162 | 0.21 | 4.59% |
| 2009-08-19 | 4.95 | 5.02 | 4.52 | 4.57 | 41147 | 198355 | -0.39 | -7.86% |
| 2009-08-18 | 4.74 | 4.99 | 4.74 | 4.96 | 30497 | 149383 | 0.14 | 2.90% |
| 2009-08-17 | 5.18 | 5.18 | 4.80 | 4.82 | 55100 | 275181 | -0.40 | -7.66% |
| 2009-08-14 | 5.66 | 5.75 | 5.10 | 5.22 | 61261 | 330328 | -0.43 | -7.61% |
| 2009-08-13 | 5.72 | 5.80 | 5.55 | 5.65 | 53459 | 301680 | -0.07 | -1.22% |
| 2009-08-12 | 6.18 | 6.20 | 5.66 | 5.72 | 73983 | 435991 | -0.48 | -7.74% |
| 2009-08-11 | 6.42 | 6.43 | 6.15 | 6.20 | 69331 | 433349 | -0.18 | -2.82% |
| 2009-08-10 | 6.28 | 6.45 | 6.17 | 6.38 | 141255 | 892915 | 0.22 | 3.57% |
| 2009-08-07 | 6.07 | 6.42 | 6.05 | 6.16 | 168274 | 1046857 | 0.10 | 1.65% |
| 2009-08-06 | 6.13 | 6.20 | 5.96 | 6.06 | 73433 | 446938 | -0.13 | -2.10% |
| 2009-08-05 | 6.16 | 6.27 | 6.03 | 6.19 | 108779 | 671555 | 0.09 | 1.48% |
| 2009-08-04 | 6.08 | 6.10 | 5.92 | 6.10 | 71940 | 433288 | 0.03 | 0.49% |
| 2009-08-03 | 5.97 | 6.09 | 5.92 | 6.07 | 68910 | 415096 | 0.10 | 1.68% |
| 2009-07-31 | 5.78 | 6.04 | 5.78 | 5.97 | 68673 | 405870 | 0.18 | 3.11% |
| 2009-07-30 | 5.76 | 5.82 | 5.52 | 5.79 | 56676 | 322356 | 0.10 | 1.76% |
| N 2009-07-29 | 6.25 | 6.25 | 5.60 | 5.69 | 93905 | 561521 | -0.53 | -8.52% |
| 2009-07-28 | 6.02 | 6.29 | 5.96 | 6.22 | 134225 | 826089 | 0.20 | 3.32% |
| 2009-07-27 | 5.92 | 6.02 | 5.90 | 6.02 | 54975 | 328298 | 0.11 | 1.86% |
| 2009-07-24 | 6.04 | 6.04 | 5.81 | 5.91 | 56127 | 332283 | -0.11 | -1.83% |
| 2009-07-23 | 5.99 | 6.03 | 5.91 | 6.02 | 51647 | 308587 | 0.04 | 0.67% |
| N 2009-07-22 | 5.93 | 6.02 | 5.92 | 5.98 | 45996 | 274373 | 0.07 | 1.18% |
| 2009-07-21 | 6.15 | 6.18 | 5.85 | 5.91 | 94543 | 568523 | -0.28 | -4.52% |
| 2009-07-20 | 6.13 | 6.22 | 6.06 | 6.19 | 99736 | 613544 | 0.08 | 1.31% |
| 2009-07-17 | 5.98 | 6.17 | 5.96 | 6.11 | 112848 | 686876 | 0.13 | 2.17% |
| 2009-07-16 | 6.05 | 6.08 | 5.92 | 5.98 | 75963 | 454734 | -0.05 | -0.83% |
| 2009-07-15 | 6.06 | 6.07 | 5.98 | 6.03 | 82652 | 496778 | -0.04 | -0.66% |
| 2009-07-14 | 5.92 | 6.10 | 5.92 | 6.07 | 101106 | 609527 | 0.15 | 2.53% |
| 2009-07-13 | 5.88 | 5.98 | 5.85 | 5.92 | 71565 | 423355 | 0.04 | 0.68% |
| 2009-07-10 | 5.98 | 6.03 | 5.87 | 5.88 | 75012 | 446401 | -0.09 | -1.51% |
| 2009-07-09 | 5.90 | 5.99 | 5.81 | 5.97 | 80077 | 474319 | 0.08 | 1.36% |
| 2009-07-08 | 5.79 | 5.90 | 5.73 | 5.89 | 73929 | 430333 | 0.09 | 1.55% |
| 2009-07-07 | 5.71 | 5.85 | 5.69 | 5.80 | 70996 | 411512 | 0.04 | 0.69% |
| 2009-07-06 | 5.79 | 5.79 | 5.65 | 5.76 | 46235 | 263917 | 0.04 | 0.70% |
| 2009-07-03 | 5.63 | 5.76 | 5.61 | 5.72 | 49750 | 283356 | 0.09 | 1.60% |
| 2009-07-02 | 5.66 | 5.72 | 5.59 | 5.63 | 42265 | 238196 | -0.03 | -0.53% |
| 2009-07-01 | 5.60 | 5.67 | 5.59 | 5.66 | 36720 | 206576 | 0.06 | 1.07% |
| 2009-06-30 | 5.65 | 5.72 | 5.58 | 5.60 | 36300 | 204761 | -0.07 | -1.24% |
| 2009-06-29 | 5.74 | 5.77 | 5.66 | 5.67 | 53170 | 303367 | -0.10 | -1.73% |
| 2009-06-26 | 5.73 | 5.82 | 5.69 | 5.77 | 42766 | 247012 | 0.06 | 1.05% |
| 2009-06-25 | 5.86 | 5.87 | 5.70 | 5.71 | 46818 | 270013 | -0.16 | -2.73% |
| 2009-06-24 | 5.70 | 5.87 | 5.66 | 5.87 | 61000 | 352196 | 0.17 | 2.98% |
| 2009-06-23 | 5.67 | 5.76 | 5.58 | 5.70 | 59088 | 334177 | -0.02 | -0.35% |
| 2009-06-22 | 5.76 | 5.82 | 5.70 | 5.72 | 49674 | 285804 | -0.05 | -0.87% |
| 2009-06-19 | 5.88 | 5.88 | 5.70 | 5.77 | 79205 | 456305 | -0.12 | -2.04% |
| 2009-06-18 | 6.05 | 6.10 | 5.84 | 5.89 | 90162 | 531577 | -0.16 | -2.65% |
| 2009-06-17 | 6.03 | 6.17 | 5.91 | 6.05 | 86104 | 519450 | 0.03 | 0.50% |
| 2009-06-16 | 6.04 | 6.13 | 5.89 | 6.02 | 105246 | 630754 | -0.10 | -1.63% |
| 2009-06-15 | 5.79 | 6.20 | 5.78 | 6.12 | 222976 | 1348488 | 0.36 | 6.25% |
| 2009-06-12 | 5.67 | 5.79 | 5.64 | 5.76 | 108717 | 621423 | 0.09 | 1.59% |
| 2009-06-11 | 5.65 | 5.74 | 5.58 | 5.67 | 70907 | 401989 | 0.01 | 0.18% |
| 2009-06-10 | 5.55 | 5.68 | 5.50 | 5.66 | 64820 | 363200 | 0.11 | 1.98% |
| 2009-06-09 | 5.48 | 5.57 | 5.35 | 5.55 | 40779 | 221889 | 0.04 | 0.73% |
| 2009-06-08 | 5.55 | 5.61 | 5.46 | 5.51 | 29588 | 163649 | -0.04 | -0.72% |
| 2009-06-05 | 5.64 | 5.70 | 5.49 | 5.55 | 54472 | 303890 | -0.09 | -1.60% |
| 2009-06-04 | 5.68 | 5.78 | 5.54 | 5.64 | 56068 | 316737 | -0.06 | -1.05% |
| 2009-06-03 | 5.60 | 5.75 | 5.57 | 5.70 | 77671 | 440090 | 0.11 | 1.97% |
| 2009-06-02 | 5.56 | 5.67 | 5.55 | 5.59 | 57676 | 323100 | 0.07 | 1.27% |
| 2009-06-01 | 5.53 | 5.56 | 5.46 | 5.52 | 41404 | 228616 | 0.03 | 0.55% |
| 2009-05-27 | 5.58 | 5.58 | 5.43 | 5.49 | 29692 | 162972 | -0.01 | -0.18% |
| 2009-05-26 | 5.40 | 5.67 | 5.40 | 5.50 | 54344 | 302832 | 0.11 | 2.04% |
