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 | 5.10 | 5.32 | 4.92 | 5.26 | 2928205 | 14961768 | 0.08 | 1.54% |
| 2009-11-24 | 4.92 | 5.32 | 4.92 | 5.18 | 3647223 | 19135228 | 0.34 | 7.03% |
| 2009-11-23 | 4.67 | 4.86 | 4.65 | 4.84 | 895774 | 4262414 | 0.17 | 3.64% |
| 2009-11-20 | 4.59 | 4.73 | 4.54 | 4.67 | 1076449 | 5021098 | 0.05 | 1.08% |
| 2009-11-19 | 4.50 | 4.63 | 4.50 | 4.62 | 868224 | 3953312 | 0.13 | 2.90% |
| 2009-11-18 | 4.51 | 4.53 | 4.44 | 4.49 | 543239 | 2434544 | -0.02 | -0.44% |
| 2009-11-17 | 4.53 | 4.57 | 4.50 | 4.51 | 762692 | 3454309 | -0.02 | -0.44% |
| 2009-11-16 | 4.40 | 4.55 | 4.38 | 4.53 | 1159729 | 5180555 | 0.15 | 3.42% |
| 2009-11-13 | 4.40 | 4.40 | 4.28 | 4.38 | 472187 | 2051361 | -0.03 | -0.68% |
| 2009-11-12 | 4.36 | 4.46 | 4.35 | 4.41 | 692461 | 3052251 | 0.06 | 1.38% |
| 2009-11-11 | 4.35 | 4.43 | 4.30 | 4.35 | 503049 | 2191240 | -0.01 | -0.23% |
| 2009-11-10 | 4.44 | 4.47 | 4.35 | 4.36 | 710826 | 3128948 | -0.06 | -1.36% |
| 2009-11-09 | 4.38 | 4.46 | 4.33 | 4.42 | 664934 | 2929915 | 0.06 | 1.38% |
| 2009-11-06 | 4.31 | 4.49 | 4.31 | 4.36 | 988440 | 4341121 | 0.05 | 1.16% |
| 2009-11-05 | 4.23 | 4.35 | 4.19 | 4.31 | 781210 | 3329872 | 0.08 | 1.89% |
| 2009-11-04 | 4.23 | 4.28 | 4.16 | 4.23 | 531463 | 2246659 | 0.00 | 0.00% |
| 2009-11-03 | 4.21 | 4.24 | 4.15 | 4.23 | 588195 | 2477964 | 0.02 | 0.47% |
| 2009-11-02 | 3.99 | 4.22 | 3.95 | 4.21 | 745708 | 3093779 | 0.20 | 4.99% |
| 2009-10-30 | 4.03 | 4.07 | 4.00 | 4.01 | 244399 | 983789 | 0.02 | 0.50% |
| 2009-10-29 | 4.01 | 4.02 | 3.98 | 3.99 | 267560 | 1068795 | -0.08 | -1.97% |
| 2009-10-28 | 4.05 | 4.09 | 4.00 | 4.07 | 315228 | 1273139 | 0.01 | 0.25% |
| 2009-10-27 | 4.22 | 4.23 | 4.05 | 4.06 | 401969 | 1660180 | -0.19 | -4.47% |
| 2009-10-26 | 4.22 | 4.29 | 4.21 | 4.25 | 429296 | 1822397 | 0.03 | 0.71% |
| 2009-10-23 | 4.16 | 4.25 | 4.16 | 4.22 | 510900 | 2154327 | 0.05 | 1.20% |
| 2009-10-22 | 4.24 | 4.24 | 4.16 | 4.17 | 374335 | 1565648 | -0.07 | -1.65% |
| 2009-10-21 | 4.20 | 4.28 | 4.15 | 4.24 | 654488 | 2759478 | 0.02 | 0.47% |
| 2009-10-20 | 4.20 | 4.25 | 4.16 | 4.22 | 601312 | 2526750 | 0.04 | 0.96% |
| 2009-10-19 | 4.09 | 4.22 | 4.06 | 4.18 | 512095 | 2131394 | 0.07 | 1.70% |
| 2009-10-16 | 4.17 | 4.18 | 4.02 | 4.11 | 360059 | 1467723 | -0.05 | -1.20% |
| 2009-10-15 | 4.10 | 4.24 | 4.10 | 4.16 | 500594 | 2080883 | 0.08 | 1.96% |
| 2009-10-14 | 4.08 | 4.14 | 4.02 | 4.08 | 428379 | 1749288 | 0.02 | 0.49% |
| 2009-10-13 | 3.95 | 4.08 | 3.93 | 4.06 | 357614 | 1438533 | 0.09 | 2.27% |
| 2009-10-12 | 4.02 | 4.02 | 3.91 | 3.97 | 276579 | 1093509 | -0.05 | -1.24% |
| 2009-10-09 | 3.90 | 4.03 | 3.90 | 4.02 | 297067 | 1185496 | 0.16 | 4.14% |
| 2009-09-30 | 3.85 | 3.93 | 3.83 | 3.86 | 218654 | 845366 | 0.04 | 1.05% |
| 2009-09-29 | 3.93 | 3.95 | 3.73 | 3.82 | 292737 | 1115870 | -0.10 | -2.55% |
| 2009-09-28 | 4.04 | 4.07 | 3.90 | 3.92 | 259102 | 1036701 | -0.11 | -2.73% |
| 2009-09-25 | 4.07 | 4.08 | 4.00 | 4.03 | 230195 | 927586 | -0.06 | -1.47% |
| 2009-09-24 | 4.07 | 4.14 | 3.99 | 4.09 | 293385 | 1186870 | 0.02 | 0.49% |
| 2009-09-23 | 4.16 | 4.20 | 4.05 | 4.07 | 297304 | 1223114 | -0.09 | -2.16% |
| 2009-09-22 | 4.27 | 4.28 | 4.14 | 4.16 | 320616 | 1348148 | -0.11 | -2.58% |
| 2009-09-21 | 4.28 | 4.30 | 4.10 | 4.27 | 392441 | 1642808 | -0.04 | -0.93% |
| 2009-09-18 | 4.45 | 4.46 | 4.24 | 4.31 | 619449 | 2711568 | -0.17 | -3.79% |
| 2009-09-17 | 4.42 | 4.53 | 4.42 | 4.48 | 529992 | 2373529 | 0.06 | 1.36% |
| 2009-09-16 | 4.50 | 4.51 | 4.38 | 4.42 | 591766 | 2623546 | -0.12 | -2.64% |
| 2009-09-15 | 4.45 | 4.65 | 4.38 | 4.54 | 1013363 | 4571205 | 0.09 | 2.02% |
| 2009-09-14 | 4.42 | 4.46 | 4.37 | 4.45 | 699113 | 3093188 | 0.03 | 0.68% |
| 2009-09-11 | 4.31 | 4.47 | 4.28 | 4.42 | 843396 | 3713906 | -0.03 | -0.67% |
| 2009-09-09 | 4.33 | 4.45 | 4.21 | 4.45 | 1037077 | 4508036 | 0.11 | 2.54% |
| 2009-09-08 | 4.25 | 4.34 | 4.09 | 4.34 | 689285 | 2922247 | 0.07 | 1.64% |
| 2009-09-07 | 4.29 | 4.37 | 4.21 | 4.27 | 570940 | 2450276 | 0.00 | 0.00% |
| 2009-09-04 | 4.28 | 4.35 | 4.20 | 4.27 | 834022 | 3554513 | -0.07 | -1.61% |
| 2009-09-03 | 4.03 | 4.41 | 4.01 | 4.34 | 921673 | 3885592 | 0.31 | 7.69% |
| N 2009-09-02 | 4.02 | 4.07 | 3.95 | 4.03 | 275440 | 1106059 | 0.02 | 0.50% |
| 2009-09-01 | 4.00 | 4.08 | 3.95 | 4.01 | 347373 | 1396460 | 0.00 | 0.00% |
| 2009-08-31 | 4.27 | 4.27 | 4.00 | 4.01 | 539186 | 2191982 | -0.32 | -7.39% |
| 2009-08-28 | 4.48 | 4.48 | 4.27 | 4.33 | 540029 | 2346369 | -0.17 | -3.78% |
| N 2009-08-27 | 4.44 | 4.54 | 4.37 | 4.50 | 668803 | 2991366 | 0.03 | 0.67% |
| N 2009-08-26 | 4.38 | 4.54 | 4.28 | 4.47 | 695717 | 3101585 | 0.05 | 1.13% |
| 2009-08-25 | 4.58 | 4.58 | 4.28 | 4.42 | 811128 | 3561058 | -0.22 | -4.74% |
| N 2009-08-24 | 4.68 | 4.68 | 4.50 | 4.64 | 829298 | 3808564 | -0.05 | -1.07% |
| N 2009-08-21 | 4.58 | 4.78 | 4.48 | 4.69 | 1106090 | 5166864 | 0.08 | 1.74% |
| N 2009-08-20 | 4.42 | 4.65 | 4.40 | 4.61 | 762515 | 3466802 | 0.16 | 3.60% |
| 2009-08-19 | 4.78 | 4.78 | 4.36 | 4.45 | 1167886 | 5285277 | -0.33 | -6.90% |
| 2009-08-18 | 4.40 | 4.80 | 4.36 | 4.78 | 1503985 | 6950670 | 0.35 | 7.90% |
| 2009-08-17 | 4.77 | 4.77 | 4.36 | 4.43 | 898645 | 4090068 | -0.40 | -8.28% |
| 2009-08-14 | 5.10 | 5.11 | 4.82 | 4.83 | 872868 | 4319381 | -0.27 | -5.29% |
| 2009-08-13 | 5.03 | 5.14 | 4.93 | 5.10 | 762380 | 3855766 | 0.05 | 0.99% |
| 2009-08-12 | 5.27 | 5.28 | 5.00 | 5.05 | 962307 | 4914033 | -0.27 | -5.08% |
| 2009-08-11 | 5.45 | 5.45 | 5.18 | 5.32 | 810340 | 4286124 | -0.12 | -2.21% |
| 2009-08-10 | 5.36 | 5.49 | 5.21 | 5.44 | 871566 | 4676286 | 0.11 | 2.06% |
| 2009-08-07 | 5.54 | 5.76 | 5.28 | 5.33 | 1260484 | 6927402 | -0.37 | -6.49% |
| 2009-08-06 | 5.75 | 5.85 | 5.52 | 5.70 | 1266969 | 7240107 | -0.11 | -1.89% |
| 2009-08-05 | 5.90 | 5.90 | 5.63 | 5.81 | 1469487 | 8455077 | -0.14 | -2.35% |
| 2009-08-04 | 5.79 | 6.09 | 5.68 | 5.95 | 3174704 | 18778712 | 0.28 | 4.94% |
| 2009-08-03 | 5.18 | 5.67 | 5.18 | 5.67 | 2640043 | 14536616 | 0.52 | 10.10% |
| 2009-07-31 | 5.12 | 5.20 | 4.98 | 5.15 | 1836048 | 9367610 | 0.07 | 1.38% |
| 2009-07-30 | 4.98 | 5.19 | 4.90 | 5.08 | 1954984 | 9917448 | 0.11 | 2.21% |
| N 2009-07-29 | 4.93 | 5.25 | 4.61 | 4.97 | 3885257 | 19499072 | 0.06 | 1.22% |
| 2009-07-28 | 4.46 | 4.91 | 4.42 | 4.91 | 2739722 | 12818844 | 0.44 | 9.84% |
| 2009-07-27 | 4.30 | 4.47 | 4.30 | 4.47 | 1038690 | 4582892 | 0.17 | 3.95% |
| 2009-07-24 | 4.31 | 4.34 | 4.22 | 4.30 | 677362 | 2903913 | -0.01 | -0.23% |
| 2009-07-23 | 4.34 | 4.34 | 4.24 | 4.31 | 761657 | 3257513 | -0.05 | -1.15% |
| N 2009-07-22 | 4.30 | 4.40 | 4.27 | 4.36 | 933367 | 4045649 | 0.00 | 0.00% |
| N 2009-07-21 | 4.55 | 4.58 | 4.34 | 4.36 | 892344 | 3954196 | -0.18 | -3.96% |
| 2009-07-20 | 4.47 | 4.58 | 4.45 | 4.54 | 949000 | 4299410 | 0.10 | 2.25% |
| 2009-07-17 | 4.43 | 4.49 | 4.39 | 4.44 | 689715 | 3059689 | 0.01 | 0.23% |
| 2009-07-16 | 4.45 | 4.51 | 4.37 | 4.43 | 894521 | 3965852 | -0.02 | -0.45% |
| 2009-07-15 | 4.40 | 4.60 | 4.35 | 4.45 | 1636570 | 7337939 | 0.05 | 1.14% |
| 2009-07-14 | 4.17 | 4.43 | 4.16 | 4.40 | 1093084 | 4685191 | 0.19 | 4.51% |
| 2009-07-13 | 4.22 | 4.27 | 4.16 | 4.21 | 598678 | 2521604 | -0.01 | -0.24% |
| 2009-07-10 | 4.26 | 4.28 | 4.19 | 4.22 | 618665 | 2610199 | -0.03 | -0.71% |
| 2009-07-09 | 4.23 | 4.33 | 4.22 | 4.25 | 1094441 | 4680915 | 0.03 | 0.71% |
| 2009-07-08 | 4.17 | 4.26 | 4.13 | 4.22 | 776687 | 3254784 | 0.02 | 0.48% |
| 2009-07-07 | 4.26 | 4.35 | 4.18 | 4.20 | 1430945 | 6072204 | -0.07 | -1.64% |
| 2009-07-06 | 4.00 | 4.30 | 3.98 | 4.27 | 1815578 | 7593800 | 0.27 | 6.75% |
| 2009-07-03 | 3.97 | 4.04 | 3.95 | 4.00 | 523194 | 2093032 | 0.00 | 0.00% |
| 2009-07-02 | 4.04 | 4.06 | 3.96 | 4.00 | 570538 | 2281180 | -0.02 | -0.50% |
| 2009-07-01 | 3.95 | 4.04 | 3.92 | 4.02 | 509825 | 2039366 | 0.06 | 1.51% |
| 2009-06-30 | 4.09 | 4.09 | 3.93 | 3.96 | 697566 | 2780838 | -0.13 | -3.18% |
| 2009-06-29 | 4.05 | 4.09 | 4.02 | 4.09 | 486807 | 1974494 | 0.00 | 0.00% |
| 2009-06-26 | 4.12 | 4.15 | 4.06 | 4.09 | 557248 | 2281782 | -0.04 | -0.97% |
| 2009-06-25 | 4.16 | 4.18 | 4.04 | 4.13 | 776250 | 3187952 | -0.01 | -0.24% |
| 2009-06-24 | 4.01 | 4.26 | 4.00 | 4.14 | 1690025 | 7018812 | 0.14 | 3.50% |
| 2009-06-23 | 3.85 | 4.09 | 3.77 | 4.00 | 1587135 | 6277648 | 0.11 | 2.83% |
| N 2009-06-22 | 3.87 | 3.96 | 3.85 | 3.89 | 1192775 | 4663434 | 0.05 | 1.30% |
| 2009-06-19 | 3.83 | 3.87 | 3.78 | 3.84 | 716026 | 2740228 | 0.02 | 0.52% |
| N 2009-06-18 | 3.79 | 3.82 | 3.78 | 3.82 | 688111 | 2619721 | 0.04 | 1.06% |
| 2009-06-17 | 3.73 | 3.79 | 3.70 | 3.78 | 370032 | 1385499 | 0.02 | 0.53% |
| 2009-06-16 | 3.71 | 3.83 | 3.69 | 3.76 | 554584 | 2094747 | 0.03 | 0.80% |
| 2009-06-15 | 3.66 | 3.73 | 3.64 | 3.73 | 261351 | 962299 | 0.07 | 1.91% |
| 2009-06-12 | 3.73 | 3.74 | 3.63 | 3.66 | 527972 | 1944947 | -0.08 | -2.14% |
| 2009-06-11 | 3.84 | 3.86 | 3.71 | 3.74 | 739149 | 2785712 | -0.08 | -2.09% |
| 2009-06-10 | 3.75 | 3.85 | 3.74 | 3.82 | 590654 | 2239442 | 0.07 | 1.87% |
| 2009-06-09 | 3.76 | 3.80 | 3.66 | 3.75 | 529536 | 1968599 | -0.01 | -0.27% |
| 2009-06-08 | 3.79 | 3.81 | 3.72 | 3.76 | 382027 | 1433750 | -0.03 | -0.79% |
| 2009-06-05 | 3.85 | 3.93 | 3.78 | 3.79 | 755612 | 2905721 | -0.07 | -1.81% |
| 2009-06-04 | 3.75 | 3.97 | 3.73 | 3.86 | 1308242 | 5048074 | 0.09 | 2.39% |
| 2009-06-03 | 3.68 | 3.78 | 3.66 | 3.77 | 610856 | 2282004 | 0.09 | 2.45% |
| 2009-06-02 | 3.71 | 3.73 | 3.66 | 3.68 | 349771 | 1291858 | -0.02 | -0.54% |
| 2009-06-01 | 3.62 | 3.71 | 3.61 | 3.70 | 421443 | 1545900 | 0.09 | 2.49% |
| 2009-05-27 | 3.60 | 3.64 | 3.55 | 3.61 | 249656 | 899252 | 0.01 | 0.28% |
| 2009-05-26 | 3.60 | 3.63 | 3.58 | 3.60 | 208105 | 749598 | 0.00 | 0.00% |
| 2009-05-25 | 3.57 | 3.61 | 3.50 | 3.60 | 260979 | 926829 | -0.03 | -0.83% |
