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 | 5.46 | 5.55 | 5.22 | 5.24 | 103601 | 55990656 | -0.43 | -7.57% |
| 2009-11-26 | 5.78 | 5.89 | 5.63 | 5.67 | 160197 | 92197832 | 0.01 | 0.16% |
| 2009-11-25 | 5.54 | 5.66 | 5.46 | 5.66 | 110138 | 61319352 | 0.18 | 3.31% |
| 2009-11-24 | 5.70 | 5.86 | 5.46 | 5.48 | 147102 | 84509952 | -0.26 | -4.45% |
| 2009-11-23 | 5.71 | 5.74 | 5.64 | 5.73 | 89301 | 50834748 | 0.12 | 2.19% |
| 2009-11-20 | 5.63 | 5.64 | 5.55 | 5.61 | 58085 | 32529324 | -0.06 | -1.09% |
| 2009-11-19 | 5.69 | 5.70 | 5.62 | 5.67 | 58796 | 33314726 | -0.03 | -0.51% |
| 2009-11-18 | 5.69 | 5.73 | 5.60 | 5.70 | 84757 | 48014168 | 0.03 | 0.60% |
| 2009-11-17 | 5.80 | 5.90 | 5.65 | 5.67 | 120908 | 69641880 | -0.03 | -0.58% |
| 2009-11-16 | 5.44 | 5.79 | 5.41 | 5.70 | 203916 | 114785248 | 0.33 | 6.17% |
| 2009-11-13 | 5.28 | 5.38 | 5.28 | 5.37 | 68627 | 36610496 | 0.02 | 0.32% |
| 2009-11-12 | 5.34 | 5.39 | 5.29 | 5.35 | 75195 | 40138628 | 0.07 | 1.23% |
| 2009-11-11 | 5.34 | 5.37 | 5.27 | 5.29 | 42130 | 22360544 | -0.05 | -0.90% |
| 2009-11-10 | 5.49 | 5.49 | 5.33 | 5.33 | 67844 | 36598564 | -0.09 | -1.66% |
| 2009-11-09 | 5.39 | 5.43 | 5.35 | 5.42 | 81818 | 44163324 | 0.05 | 0.87% |
| 2009-11-06 | 5.35 | 5.43 | 5.30 | 5.38 | 119150 | 63975536 | 0.09 | 1.74% |
| 2009-11-05 | 5.30 | 5.32 | 5.24 | 5.29 | 51442 | 27161952 | -0.03 | -0.60% |
| 2009-11-04 | 5.34 | 5.38 | 5.26 | 5.32 | 119594 | 63646884 | 0.05 | 0.99% |
| 2009-11-03 | 5.25 | 5.35 | 5.23 | 5.26 | 85678 | 45315004 | 0.03 | 0.59% |
| 2009-11-02 | 4.97 | 5.24 | 4.94 | 5.23 | 98168 | 50401808 | 0.09 | 1.81% |
| 2009-10-30 | 5.30 | 5.32 | 5.13 | 5.14 | 120502 | 63070816 | 0.08 | 1.58% |
| 2009-10-29 | 5.16 | 5.16 | 5.01 | 5.06 | 91630 | 46741080 | -0.26 | -4.90% |
| 2009-10-28 | 5.33 | 5.42 | 5.22 | 5.32 | 135603 | 72071392 | 0.01 | 0.26% |
| 2009-10-27 | 5.52 | 5.53 | 5.29 | 5.31 | 110656 | 60227400 | -0.34 | -5.94% |
| 2009-10-26 | 5.59 | 5.70 | 5.55 | 5.64 | 160559 | 90410560 | 0.05 | 0.89% |
| 2009-10-23 | 5.55 | 5.66 | 5.52 | 5.59 | 146971 | 82144752 | 0.10 | 1.84% |
| 2009-10-22 | 5.70 | 5.79 | 5.47 | 5.49 | 154284 | 87286496 | -0.11 | -1.95% |
| 2009-10-21 | 5.57 | 5.68 | 5.53 | 5.60 | 142699 | 79972016 | -0.04 | -0.67% |
| 2009-10-20 | 5.73 | 5.82 | 5.61 | 5.64 | 190322 | 108487312 | 0.09 | 1.53% |
| 2009-10-19 | 5.18 | 5.62 | 5.18 | 5.55 | 261536 | 142046064 | 0.35 | 6.75% |
| 2009-10-16 | 5.21 | 5.26 | 5.13 | 5.20 | 90249 | 46886108 | 0.01 | 0.27% |
| 2009-10-15 | 5.31 | 5.38 | 5.17 | 5.19 | 141120 | 74493352 | -0.02 | -0.40% |
| 2009-10-14 | 5.11 | 5.34 | 5.08 | 5.21 | 187773 | 97930976 | 0.08 | 1.56% |
| 2009-10-13 | 5.09 | 5.19 | 5.05 | 5.13 | 121402 | 62282900 | 0.05 | 0.94% |
| 2009-10-12 | 5.28 | 5.31 | 5.08 | 5.08 | 142761 | 73857856 | -0.23 | -4.26% |
| 2009-10-09 | 5.05 | 5.42 | 4.97 | 5.31 | 264445 | 137001856 | 0.69 | 14.92% |
| 2009-09-30 | 4.53 | 4.76 | 4.53 | 4.62 | 227620 | 105785736 | 0.20 | 4.53% |
| 2009-09-29 | 4.55 | 4.57 | 4.28 | 4.42 | 105291 | 46438688 | -0.09 | -1.97% |
| 2009-09-28 | 4.79 | 4.83 | 4.45 | 4.51 | 74331 | 34796484 | -0.26 | -5.45% |
| 2009-09-25 | 4.80 | 4.89 | 4.74 | 4.77 | 102730 | 49516148 | -0.14 | -2.87% |
| 2009-09-24 | 4.97 | 5.03 | 4.76 | 4.91 | 127753 | 62538628 | -0.09 | -1.84% |
| 2009-09-23 | 5.16 | 5.23 | 4.99 | 5.00 | 103019 | 52740232 | -0.13 | -2.52% |
| 2009-09-22 | 5.24 | 5.28 | 5.11 | 5.13 | 107236 | 55955768 | -0.12 | -2.19% |
| 2009-09-21 | 5.20 | 5.26 | 5.00 | 5.25 | 108786 | 55934740 | -0.02 | -0.36% |
| 2009-09-18 | 5.56 | 5.56 | 5.25 | 5.26 | 94108 | 51118116 | -0.30 | -5.41% |
| 2009-09-17 | 5.58 | 5.65 | 5.52 | 5.57 | 130821 | 72934112 | 0.10 | 1.92% |
| 2009-09-16 | 5.55 | 5.57 | 5.39 | 5.46 | 176855 | 97082672 | -0.02 | -0.42% |
| 2009-09-15 | 5.39 | 5.60 | 5.37 | 5.48 | 237921 | 130466424 | 0.16 | 2.97% |
| 2009-09-14 | 5.27 | 5.39 | 5.23 | 5.33 | 106033 | 56686112 | -0.02 | -0.43% |
| 2009-09-11 | 5.30 | 5.49 | 5.29 | 5.35 | 147280 | 79710136 | -0.00 | -0.07% |
| 2009-09-10 | 5.31 | 5.54 | 5.31 | 5.35 | 199490 | 108319264 | -0.08 | -1.42% |
| 2009-09-09 | 5.44 | 5.57 | 5.35 | 5.43 | 267416 | 146226720 | 0.17 | 3.23% |
| 2009-09-08 | 5.11 | 5.28 | 5.04 | 5.26 | 183360 | 94706352 | 0.09 | 1.68% |
| 2009-09-07 | 5.13 | 5.29 | 5.12 | 5.17 | 211507 | 109896112 | 0.09 | 1.85% |
| 2009-09-04 | 5.08 | 5.35 | 5.06 | 5.08 | 260040 | 135716752 | 0.01 | 0.20% |
| 2009-09-03 | 4.70 | 5.08 | 4.69 | 5.07 | 305747 | 150031200 | 0.45 | 9.84% |
| 2009-09-02 | 4.56 | 4.72 | 4.51 | 4.61 | 175326 | 80948984 | -0.07 | -1.54% |
| 2009-09-01 | 4.73 | 4.85 | 4.60 | 4.69 | 182544 | 86367280 | -0.10 | -2.19% |
| 2009-08-31 | 5.23 | 5.24 | 4.72 | 4.79 | 152681 | 74846688 | -0.47 | -8.93% |
| 2009-08-28 | 5.44 | 5.47 | 5.26 | 5.26 | 162769 | 87256728 | -0.04 | -0.83% |
| 2009-08-27 | 5.35 | 5.48 | 5.26 | 5.30 | 160258 | 85814504 | -0.16 | -2.96% |
| 2009-08-26 | 5.25 | 5.55 | 5.19 | 5.47 | 253046 | 137232688 | 0.17 | 3.21% |
| 2009-08-25 | 5.52 | 5.54 | 5.05 | 5.30 | 205181 | 108818336 | -0.34 | -5.95% |
| 2009-08-24 | 5.71 | 5.77 | 5.56 | 5.63 | 313715 | 177260896 | 0.36 | 6.85% |
| 2009-08-21 | 5.30 | 5.44 | 5.16 | 5.27 | 233703 | 123947808 | -0.13 | -2.46% |
| 2009-08-20 | 5.30 | 5.50 | 5.16 | 5.40 | 352141 | 188199584 | 0.23 | 4.41% |
| 2009-08-19 | 5.58 | 5.65 | 4.96 | 5.18 | 227558 | 119778720 | -0.45 | -8.00% |
| 2009-08-18 | 5.41 | 5.72 | 5.38 | 5.63 | 287802 | 158915808 | 0.32 | 6.03% |
| 2009-08-17 | 5.60 | 5.81 | 5.21 | 5.31 | 225017 | 126070640 | -0.74 | -12.25% |
| 2009-08-14 | 6.29 | 6.51 | 6.03 | 6.05 | 425145 | 267452000 | -0.19 | -3.09% |
| 2009-08-13 | 6.01 | 6.30 | 5.92 | 6.24 | 348604 | 212816336 | 0.49 | 8.48% |
| 2009-08-12 | 6.01 | 6.04 | 5.68 | 5.75 | 153714 | 90150264 | -0.39 | -6.33% |
| 2009-08-11 | 6.26 | 6.26 | 6.00 | 6.14 | 199341 | 122201896 | -0.14 | -2.21% |
| 2009-08-10 | 6.10 | 6.32 | 5.87 | 6.28 | 269127 | 164370352 | 0.42 | 7.22% |
| 2009-08-07 | 6.04 | 6.30 | 5.73 | 5.86 | 203312 | 124270000 | -0.33 | -5.27% |
| 2009-08-06 | 6.47 | 6.49 | 6.13 | 6.18 | 230176 | 144597088 | -0.43 | -6.53% |
| 2009-08-05 | 6.89 | 6.90 | 6.38 | 6.62 | 232901 | 155457136 | -0.08 | -1.21% |
| 2009-08-04 | 6.70 | 6.98 | 6.46 | 6.70 | 288236 | 194262384 | 0.10 | 1.49% |
| 2009-08-03 | 6.45 | 6.92 | 6.30 | 6.60 | 382427 | 254567344 | 0.39 | 6.35% |
| 2009-07-31 | 5.83 | 6.23 | 5.65 | 6.20 | 383930 | 227230480 | 0.75 | 13.75% |
| 2009-07-30 | 5.33 | 5.55 | 5.06 | 5.45 | 402039 | 214784496 | 0.28 | 5.43% |
| 2009-07-29 | 5.96 | 6.00 | 5.15 | 5.17 | 240740 | 132569600 | -0.83 | -13.90% |
| 2009-07-28 | 6.00 | 6.44 | 5.84 | 6.01 | 315732 | 195117520 | -0.02 | -0.36% |
| 2009-07-27 | 5.36 | 6.13 | 5.32 | 6.03 | 426338 | 247391440 | 0.67 | 12.48% |
| 2009-07-24 | 5.44 | 5.47 | 5.15 | 5.36 | 239579 | 127322008 | 0.01 | 0.09% |
| 2009-07-23 | 5.50 | 5.79 | 5.20 | 5.36 | 231378 | 125696632 | 0.15 | 2.80% |
| 2009-07-22 | 5.08 | 5.67 | 5.02 | 5.21 | 414076 | 225026832 | 0.28 | 5.68% |
| 2009-07-21 | 4.23 | 5.31 | 4.17 | 4.93 | 445947 | 207451680 | 0.69 | 16.38% |
| 2009-07-20 | 3.88 | 4.24 | 3.88 | 4.24 | 287870 | 116796608 | 0.52 | 13.87% |
| 2009-07-17 | 3.55 | 3.79 | 3.53 | 3.72 | 283948 | 104647864 | 0.17 | 4.82% |
| 2009-07-16 | 3.56 | 3.81 | 3.54 | 3.55 | 337053 | 123964592 | 0.11 | 3.23% |
| 2009-07-15 | 3.33 | 3.50 | 3.31 | 3.44 | 211299 | 71370688 | 0.16 | 4.75% |
| 2009-07-14 | 3.28 | 3.30 | 3.27 | 3.28 | 74168 | 24370184 | 0.03 | 0.89% |
| 2009-07-13 | 3.31 | 3.31 | 3.24 | 3.25 | 79971 | 26275700 | -0.05 | -1.54% |
| 2009-07-10 | 3.29 | 3.42 | 3.28 | 3.30 | 257976 | 86805096 | 0.02 | 0.73% |
| 2009-07-09 | 3.25 | 3.29 | 3.22 | 3.28 | 108867 | 35463520 | 0.02 | 0.68% |
| 2009-07-08 | 3.27 | 3.29 | 3.21 | 3.26 | 85939 | 27990026 | -0.02 | -0.52% |
| 2009-07-07 | 3.28 | 3.33 | 3.25 | 3.27 | 121243 | 39967592 | 0.00 | 0.06% |
| 2009-07-06 | 3.26 | 3.33 | 3.22 | 3.27 | 168495 | 55472760 | 0.01 | 0.40% |
| 2009-07-03 | 3.24 | 3.33 | 3.22 | 3.26 | 151173 | 49638844 | 0.00 | 0.12% |
| 2009-07-02 | 3.25 | 3.38 | 3.23 | 3.26 | 230258 | 76097808 | 0.05 | 1.69% |
| 2009-07-01 | 3.15 | 3.25 | 3.15 | 3.20 | 133517 | 42996084 | -0.02 | -0.53% |
| 2009-06-30 | 3.18 | 3.27 | 3.13 | 3.22 | 201178 | 64648304 | 0.06 | 2.03% |
| 2009-06-29 | 3.19 | 3.20 | 3.12 | 3.15 | 90603 | 28605944 | -0.01 | -0.16% |
| 2009-06-25 | 3.31 | 3.31 | 3.14 | 3.16 | 184438 | 59449972 | -0.13 | -3.86% |
| 2009-06-24 | 3.02 | 3.31 | 3.02 | 3.29 | 300123 | 95965952 | 0.28 | 9.28% |
| 2009-06-23 | 2.99 | 3.02 | 2.97 | 3.01 | 75247 | 22561928 | -0.01 | -0.46% |
| 2009-06-22 | 3.02 | 3.06 | 3.00 | 3.02 | 88832 | 26931146 | -0.01 | -0.40% |
| 2009-06-19 | 3.09 | 3.10 | 3.03 | 3.03 | 91922 | 28084112 | -0.06 | -1.88% |
| 2009-06-18 | 3.09 | 3.12 | 3.07 | 3.09 | 116440 | 36023984 | -0.00 | -0.13% |
| 2009-06-17 | 3.04 | 3.10 | 3.02 | 3.10 | 163712 | 50061944 | 0.03 | 1.04% |
| 2009-06-16 | 3.01 | 3.07 | 2.98 | 3.06 | 187244 | 56924984 | 0.03 | 1.05% |
| 2009-06-15 | 3.01 | 3.06 | 2.98 | 3.03 | 130206 | 39259312 | -0.03 | -0.88% |
| 2009-06-12 | 3.19 | 3.20 | 3.04 | 3.06 | 153607 | 48199244 | -0.09 | -2.80% |
| 2009-06-11 | 3.15 | 3.25 | 3.12 | 3.15 | 202150 | 64403080 | -0.05 | -1.47% |
| 2009-06-10 | 3.26 | 3.27 | 3.15 | 3.19 | 200177 | 64048896 | 0.07 | 2.37% |
| 2009-06-09 | 3.15 | 3.16 | 3.01 | 3.12 | 186344 | 57377612 | -0.02 | -0.60% |
| 2009-06-08 | 3.18 | 3.21 | 3.10 | 3.14 | 174567 | 55105944 | -0.04 | -1.38% |
| 2009-06-05 | 3.17 | 3.36 | 3.14 | 3.18 | 335245 | 109019936 | 0.13 | 4.16% |
| 2009-06-04 | 2.99 | 3.12 | 2.98 | 3.06 | 249406 | 75947016 | -0.00 | -0.03% |
| 2009-06-03 | 2.96 | 3.06 | 2.95 | 3.06 | 182064 | 54514320 | 0.09 | 3.10% |
| 2009-06-02 | 3.06 | 3.11 | 2.92 | 2.96 | 295152 | 89948528 | -0.02 | -0.80% |
| 2009-06-01 | 2.82 | 3.15 | 2.81 | 2.99 | 482798 | 144628640 | 0.29 | 10.62% |
