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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 4.40 | 4.64 | 4.37 | 4.51 | 37542 | 17025468 | 0.14 | 3.20% |
| 2009-11-24 | 4.68 | 4.72 | 4.30 | 4.38 | 17504 | 7989508 | -0.31 | -6.54% |
| 2009-11-23 | 4.67 | 4.74 | 4.62 | 4.68 | 19181 | 8985855 | 0.03 | 0.73% |
| 2009-11-20 | 4.70 | 4.79 | 4.64 | 4.65 | 18722 | 8819760 | -0.06 | -1.32% |
| 2009-11-19 | 4.79 | 4.80 | 4.68 | 4.71 | 11217 | 5292129 | -0.06 | -1.32% |
| 2009-11-18 | 4.83 | 4.85 | 4.72 | 4.77 | 13260 | 6336577 | -0.03 | -0.62% |
| 2009-11-17 | 4.91 | 4.93 | 4.77 | 4.80 | 23317 | 11293872 | -0.11 | -2.32% |
| 2009-11-16 | 4.62 | 5.13 | 4.61 | 4.92 | 59795 | 29319862 | 0.31 | 6.80% |
| 2009-11-13 | 4.70 | 4.80 | 4.54 | 4.60 | 27227 | 12667140 | -0.10 | -2.13% |
| 2009-11-12 | 4.46 | 4.78 | 4.39 | 4.70 | 38300 | 17668270 | 0.25 | 5.66% |
| 2009-11-11 | 4.58 | 4.59 | 4.45 | 4.45 | 10059 | 4541109 | -0.10 | -2.09% |
| 2009-11-10 | 4.63 | 4.64 | 4.54 | 4.55 | 18171 | 8350610 | -0.07 | -1.45% |
| 2009-11-09 | 4.64 | 4.66 | 4.61 | 4.61 | 10736 | 4970500 | -0.00 | -0.04% |
| 2009-11-06 | 4.65 | 4.65 | 4.59 | 4.62 | 11891 | 5502972 | -0.00 | -0.09% |
| 2009-11-05 | 4.62 | 4.65 | 4.58 | 4.62 | 16229 | 7496025 | 0.01 | 0.11% |
| 2009-11-04 | 4.61 | 4.67 | 4.58 | 4.61 | 12406 | 5731048 | -0.01 | -0.22% |
| 2009-11-03 | 4.68 | 4.72 | 4.59 | 4.62 | 18244 | 8508356 | -0.06 | -1.26% |
| 2009-11-02 | 4.52 | 4.71 | 4.49 | 4.68 | 30485 | 14105119 | 0.11 | 2.34% |
| 2009-10-30 | 4.56 | 4.62 | 4.53 | 4.58 | 24563 | 11263805 | 0.07 | 1.44% |
| 2009-10-29 | 4.57 | 4.75 | 4.49 | 4.51 | 33581 | 15572827 | -0.15 | -3.20% |
| 2009-10-28 | 4.67 | 4.70 | 4.50 | 4.66 | 18694 | 8589837 | -0.01 | -0.23% |
| 2009-10-27 | 4.80 | 4.84 | 4.66 | 4.67 | 25521 | 12164934 | -0.16 | -3.39% |
| 2009-10-26 | 4.83 | 4.89 | 4.79 | 4.83 | 25375 | 12261658 | 0.01 | 0.27% |
| 2009-10-23 | 4.78 | 4.92 | 4.77 | 4.82 | 40172 | 19509774 | 0.04 | 0.84% |
| 2009-10-22 | 4.77 | 4.81 | 4.70 | 4.78 | 24605 | 11706960 | 0.00 | 0.06% |
| 2009-10-21 | 4.85 | 4.89 | 4.74 | 4.78 | 19854 | 9570270 | -0.06 | -1.20% |
| 2009-10-20 | 4.84 | 4.84 | 4.79 | 4.84 | 20168 | 9722921 | 0.02 | 0.35% |
| 2009-10-19 | 4.74 | 4.83 | 4.72 | 4.82 | 28008 | 13438431 | 0.08 | 1.62% |
| 2009-10-16 | 4.82 | 4.83 | 4.66 | 4.74 | 19858 | 9417379 | -0.08 | -1.68% |
| 2009-10-15 | 4.79 | 4.83 | 4.74 | 4.82 | 25579 | 12246291 | 0.07 | 1.39% |
| 2009-10-14 | 4.78 | 4.85 | 4.72 | 4.76 | 23517 | 11257868 | -0.01 | -0.19% |
| 2009-10-13 | 4.86 | 4.91 | 4.67 | 4.77 | 27219 | 13058150 | -0.05 | -1.02% |
| 2009-10-12 | 4.73 | 4.99 | 4.73 | 4.82 | 52497 | 25540060 | 0.10 | 2.19% |
| 2009-10-09 | 4.60 | 4.72 | 4.53 | 4.71 | 28994 | 13427897 | 0.21 | 4.62% |
| 2009-09-30 | 4.51 | 4.58 | 4.46 | 4.50 | 32819 | 14794817 | 0.08 | 1.72% |
| 2009-09-29 | 4.47 | 4.55 | 4.24 | 4.43 | 31961 | 14107961 | -0.00 | -0.02% |
| 2009-09-28 | 4.62 | 4.70 | 4.34 | 4.43 | 24318 | 11112561 | -0.18 | -3.92% |
| 2009-09-25 | 4.63 | 4.76 | 4.49 | 4.61 | 33852 | 15743500 | -0.04 | -0.92% |
| 2009-09-24 | 4.60 | 4.71 | 4.44 | 4.65 | 34176 | 15691699 | 0.06 | 1.28% |
| 2009-09-23 | 4.86 | 4.95 | 4.50 | 4.59 | 32798 | 15450091 | -0.25 | -5.16% |
| 2009-09-22 | 5.00 | 5.18 | 4.81 | 4.84 | 64171 | 32477954 | -0.14 | -2.83% |
| 2009-09-21 | 4.79 | 4.99 | 4.61 | 4.99 | 42320 | 20471840 | 0.21 | 4.35% |
| 2009-09-18 | 5.01 | 5.27 | 4.76 | 4.78 | 51838 | 26485484 | -0.22 | -4.42% |
| 2009-09-17 | 5.00 | 5.08 | 4.89 | 5.00 | 41014 | 20511106 | -0.01 | -0.14% |
| 2009-09-16 | 4.74 | 5.18 | 4.63 | 5.01 | 47210 | 22780070 | 0.28 | 6.01% |
| 2009-09-15 | 4.73 | 4.74 | 4.60 | 4.72 | 31136 | 14588920 | 0.00 | 0.04% |
| 2009-09-14 | 4.85 | 4.89 | 4.67 | 4.72 | 29372 | 13933922 | 0.07 | 1.57% |
| 2009-09-11 | 4.56 | 4.92 | 4.55 | 4.65 | 52042 | 24742376 | 0.14 | 3.13% |
| 2009-09-10 | 4.33 | 4.63 | 4.33 | 4.51 | 43436 | 19424336 | 0.18 | 4.07% |
| 2009-09-09 | 4.38 | 4.44 | 4.32 | 4.33 | 34879 | 15257853 | 0.01 | 0.28% |
| 2009-09-08 | 4.23 | 4.39 | 4.19 | 4.32 | 41778 | 18034658 | 0.10 | 2.49% |
| 2009-09-07 | 4.29 | 4.31 | 4.19 | 4.21 | 20197 | 8608824 | -0.03 | -0.80% |
| 2009-09-04 | 4.25 | 4.35 | 4.19 | 4.25 | 39882 | 17065162 | -0.01 | -0.12% |
| 2009-09-03 | 4.03 | 4.33 | 4.01 | 4.25 | 42141 | 17678504 | 0.23 | 5.72% |
| 2009-09-02 | 3.97 | 4.11 | 3.93 | 4.02 | 28236 | 11432107 | 0.01 | 0.25% |
| 2009-09-01 | 4.00 | 4.16 | 3.96 | 4.01 | 31083 | 12648551 | 0.01 | 0.15% |
| 2009-08-31 | 4.30 | 4.32 | 3.93 | 4.01 | 22122 | 9184652 | -0.37 | -8.43% |
| 2009-08-28 | 4.61 | 4.62 | 4.31 | 4.38 | 16417 | 7243565 | -0.23 | -5.04% |
| 2009-08-27 | 4.73 | 4.83 | 4.57 | 4.61 | 22315 | 10431729 | -0.19 | -4.02% |
| 2009-08-26 | 4.52 | 4.98 | 4.50 | 4.80 | 78441 | 37613028 | 0.28 | 6.15% |
| 2009-08-25 | 4.66 | 4.70 | 4.40 | 4.52 | 28093 | 12782352 | -0.17 | -3.71% |
| 2009-08-24 | 4.74 | 4.77 | 4.62 | 4.70 | 22491 | 10581930 | -0.01 | -0.21% |
| 2009-08-21 | 4.70 | 4.93 | 4.70 | 4.71 | 36883 | 17728096 | -0.10 | -2.18% |
| 2009-08-20 | 4.61 | 4.89 | 4.57 | 4.81 | 56020 | 26522732 | 0.21 | 4.54% |
| 2009-08-19 | 4.83 | 4.93 | 4.40 | 4.60 | 36273 | 17145708 | -0.26 | -5.35% |
| 2009-08-18 | 4.69 | 4.89 | 4.59 | 4.86 | 45002 | 21290992 | 0.21 | 4.56% |
| 2009-08-17 | 4.90 | 5.00 | 4.58 | 4.65 | 32433 | 15386371 | -0.37 | -7.41% |
| 2009-08-14 | 5.23 | 5.37 | 4.86 | 5.02 | 42369 | 21857556 | -0.19 | -3.72% |
| 2009-08-13 | 5.17 | 5.32 | 5.14 | 5.22 | 45245 | 23682376 | 0.09 | 1.68% |
| 2009-08-12 | 5.38 | 5.63 | 5.12 | 5.13 | 75074 | 41124112 | -0.27 | -4.95% |
| 2009-08-11 | 5.29 | 5.48 | 5.23 | 5.40 | 44564 | 23889054 | 0.12 | 2.29% |
| 2009-08-10 | 5.22 | 5.35 | 5.02 | 5.28 | 37660 | 19668976 | 0.17 | 3.43% |
| 2009-08-07 | 5.13 | 5.35 | 4.95 | 5.10 | 45238 | 23504528 | 0.00 | 0.02% |
| 2009-08-06 | 5.40 | 5.50 | 5.09 | 5.10 | 37630 | 19958116 | -0.30 | -5.54% |
| 2009-08-05 | 5.43 | 5.68 | 5.09 | 5.40 | 72737 | 39405600 | 0.04 | 0.67% |
| 2009-08-04 | 5.16 | 5.72 | 5.15 | 5.36 | 83716 | 45309720 | 0.33 | 6.51% |
| 2009-08-03 | 4.86 | 5.05 | 4.70 | 5.04 | 40930 | 19858976 | 0.27 | 5.75% |
| 2009-07-31 | 4.61 | 4.79 | 4.55 | 4.76 | 31185 | 14447267 | 0.18 | 4.02% |
| 2009-07-30 | 4.65 | 4.76 | 4.43 | 4.58 | 46367 | 21406192 | 0.04 | 0.93% |
| 2009-07-29 | 4.89 | 5.06 | 4.19 | 4.54 | 65729 | 31749388 | -0.23 | -4.85% |
| 2009-07-28 | 4.98 | 5.04 | 4.67 | 4.77 | 33773 | 16608012 | -0.22 | -4.39% |
| 2009-07-27 | 4.84 | 5.05 | 4.81 | 4.99 | 34283 | 17017784 | 0.14 | 2.81% |
| 2009-07-24 | 4.83 | 4.88 | 4.58 | 4.85 | 33989 | 16155136 | 0.03 | 0.69% |
| 2009-07-23 | 5.04 | 5.20 | 4.63 | 4.82 | 65161 | 32476428 | -0.21 | -4.18% |
| 2009-07-22 | 4.91 | 5.39 | 4.85 | 5.03 | 96672 | 50038900 | 0.10 | 1.95% |
| 2009-07-21 | 4.20 | 4.96 | 4.14 | 4.93 | 51221 | 23075402 | 0.73 | 17.52% |
| 2009-07-20 | 4.12 | 4.31 | 4.07 | 4.20 | 29132 | 12218065 | 0.10 | 2.42% |
| 2009-07-17 | 4.16 | 4.35 | 4.02 | 4.10 | 31598 | 13223848 | 0.01 | 0.15% |
| 2009-07-16 | 4.00 | 4.10 | 3.94 | 4.09 | 10389 | 4159813 | 0.09 | 2.28% |
| 2009-07-15 | 4.02 | 4.06 | 3.96 | 4.00 | 14294 | 5743141 | 0.02 | 0.43% |
| 2009-07-14 | 3.99 | 4.01 | 3.96 | 3.98 | 8107 | 3229884 | 0.01 | 0.23% |
| 2009-07-13 | 3.94 | 4.05 | 3.93 | 3.97 | 15621 | 6236045 | 0.03 | 0.86% |
| 2009-07-10 | 4.06 | 4.06 | 3.93 | 3.94 | 10198 | 4068546 | -0.10 | -2.45% |
| 2009-07-09 | 4.02 | 4.15 | 3.97 | 4.04 | 35940 | 14587863 | 0.03 | 0.67% |
| 2009-07-08 | 3.99 | 4.18 | 3.98 | 4.01 | 33754 | 13767987 | 0.02 | 0.53% |
| 2009-07-07 | 4.00 | 4.06 | 3.94 | 3.99 | 14728 | 5891996 | 0.02 | 0.45% |
| 2009-07-06 | 3.99 | 4.08 | 3.92 | 3.97 | 13141 | 5230199 | 0.00 | 0.10% |
| 2009-07-03 | 4.04 | 4.23 | 3.92 | 3.97 | 43212 | 17744138 | -0.07 | -1.78% |
| 2009-07-02 | 3.71 | 4.06 | 3.69 | 4.04 | 31054 | 12245864 | 0.34 | 9.25% |
| 2009-07-01 | 3.73 | 3.76 | 3.67 | 3.70 | 4923 | 1821120 | -0.02 | -0.62% |
| 2009-06-30 | 3.85 | 3.85 | 3.71 | 3.72 | 4629 | 1742717 | -0.14 | -3.55% |
| 2009-06-29 | 3.92 | 3.95 | 3.85 | 3.86 | 5923 | 2300312 | -0.06 | -1.58% |
| 2009-06-26 | 4.00 | 4.00 | 3.92 | 3.92 | 6289 | 2483689 | -0.02 | -0.61% |
| 2009-06-25 | 4.01 | 4.03 | 3.92 | 3.94 | 6522 | 2589726 | -0.07 | -1.72% |
| 2009-06-24 | 3.90 | 4.10 | 3.90 | 4.01 | 18979 | 7580850 | 0.12 | 3.21% |
| 2009-06-23 | 3.82 | 3.93 | 3.82 | 3.89 | 8800 | 3428348 | 0.02 | 0.47% |
| 2009-06-22 | 3.90 | 3.92 | 3.87 | 3.87 | 2749 | 1069733 | -0.03 | -0.80% |
| 2009-06-19 | 3.94 | 3.95 | 3.89 | 3.90 | 4032 | 1577087 | -0.03 | -0.86% |
| 2009-06-18 | 3.96 | 3.98 | 3.93 | 3.94 | 3798 | 1497886 | -0.02 | -0.58% |
| 2009-06-17 | 3.94 | 4.01 | 3.92 | 3.96 | 13935 | 5541034 | 0.01 | 0.28% |
| 2009-06-16 | 3.98 | 4.00 | 3.92 | 3.95 | 4826 | 1902253 | -0.04 | -0.93% |
| 2009-06-15 | 3.92 | 4.01 | 3.91 | 3.98 | 9913 | 3945477 | 0.06 | 1.61% |
| 2009-06-12 | 4.03 | 4.05 | 3.91 | 3.92 | 7283 | 2912737 | -0.13 | -3.21% |
| 2009-06-11 | 4.10 | 4.10 | 4.01 | 4.05 | 4563 | 1848031 | -0.04 | -0.86% |
| 2009-06-10 | 4.13 | 4.16 | 4.07 | 4.09 | 9231 | 3789763 | 0.03 | 0.69% |
| 2009-06-08 | 4.08 | 4.12 | 4.02 | 4.06 | 4422 | 1801442 | -0.05 | -1.15% |
| 2009-06-05 | 4.13 | 4.15 | 4.09 | 4.11 | 5689 | 2339534 | -0.03 | -0.65% |
| 2009-06-04 | 4.24 | 4.29 | 4.11 | 4.13 | 16522 | 6923055 | -0.02 | -0.39% |
| 2009-06-03 | 4.15 | 4.18 | 4.13 | 4.15 | 7759 | 3219727 | -0.01 | -0.17% |
| 2009-06-02 | 4.20 | 4.20 | 4.13 | 4.16 | 12078 | 5020936 | -0.01 | -0.26% |
| 2009-06-01 | 4.10 | 4.18 | 4.10 | 4.17 | 12434 | 5150089 | 0.06 | 1.39% |
| 2009-05-27 | 4.13 | 4.14 | 4.08 | 4.11 | 10024 | 4119310 | 0.01 | 0.17% |
| 2009-05-26 | 4.16 | 4.20 | 4.10 | 4.10 | 14246 | 5908572 | -0.05 | -1.28% |
