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 | 0.00 | 0.00 | 0.00 | 4.58 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-26 | 4.80 | 4.85 | 4.54 | 4.58 | 775610 | 3655389 | -0.19 | -3.98% |
| 2009-11-25 | 4.31 | 4.77 | 4.31 | 4.77 | 718480 | 3288467 | 0.43 | 9.91% |
| 2009-11-24 | 4.56 | 4.67 | 4.28 | 4.34 | 582598 | 2626296 | -0.21 | -4.62% |
| 2009-11-23 | 4.37 | 4.56 | 4.34 | 4.55 | 391292 | 1733897 | 0.19 | 4.36% |
| 2009-11-20 | 4.38 | 4.42 | 4.30 | 4.36 | 341811 | 1496468 | -0.01 | -0.23% |
| 2009-11-19 | 4.26 | 4.38 | 4.23 | 4.37 | 398317 | 1715226 | 0.13 | 3.07% |
| 2009-11-18 | 4.18 | 4.25 | 4.17 | 4.24 | 235326 | 993002 | 0.05 | 1.19% |
| 2009-11-17 | 4.17 | 4.25 | 4.15 | 4.19 | 217481 | 911955 | 0.02 | 0.48% |
| 2009-11-16 | 4.11 | 4.19 | 4.10 | 4.17 | 271831 | 1128728 | 0.08 | 1.96% |
| 2009-11-13 | 4.05 | 4.10 | 4.00 | 4.09 | 172686 | 698753 | 0.04 | 0.99% |
| 2009-11-12 | 4.03 | 4.08 | 4.02 | 4.05 | 141324 | 572908 | 0.02 | 0.50% |
| 2009-11-11 | 4.07 | 4.08 | 3.99 | 4.03 | 157309 | 632674 | -0.04 | -0.98% |
| 2009-11-09 | 4.06 | 4.10 | 4.03 | 4.07 | 182347 | 742808 | 0.00 | 0.00% |
| 2009-11-06 | 4.06 | 4.12 | 4.04 | 4.07 | 293511 | 1200052 | 0.02 | 0.49% |
| 2009-11-05 | 3.97 | 4.08 | 3.97 | 4.05 | 268428 | 1079673 | 0.07 | 1.76% |
| 2009-11-04 | 3.99 | 4.00 | 3.94 | 3.98 | 165427 | 657461 | 0.01 | 0.25% |
| 2009-11-03 | 3.91 | 3.98 | 3.88 | 3.97 | 209309 | 825270 | 0.07 | 1.79% |
| 2009-11-02 | 3.80 | 3.90 | 3.76 | 3.90 | 123701 | 475871 | 0.06 | 1.56% |
| 2009-10-30 | 3.84 | 3.88 | 3.82 | 3.84 | 80126 | 308504 | 0.03 | 0.79% |
| 2009-10-29 | 3.85 | 3.87 | 3.80 | 3.81 | 90783 | 348701 | -0.07 | -1.80% |
| 2009-10-28 | 3.80 | 3.89 | 3.79 | 3.88 | 109157 | 420203 | 0.08 | 2.10% |
| 2009-10-27 | 3.91 | 3.91 | 3.79 | 3.80 | 101728 | 391664 | -0.10 | -2.56% |
| 2009-10-26 | 3.92 | 3.94 | 3.87 | 3.90 | 99552 | 388066 | 0.00 | 0.00% |
| 2009-10-23 | 3.84 | 3.92 | 3.84 | 3.90 | 163520 | 637303 | 0.06 | 1.56% |
| 2009-10-22 | 3.84 | 3.87 | 3.81 | 3.84 | 93685 | 359949 | 0.00 | 0.00% |
| 2009-10-21 | 3.86 | 3.87 | 3.83 | 3.84 | 107502 | 413894 | -0.02 | -0.52% |
| 2009-10-20 | 3.82 | 3.87 | 3.80 | 3.86 | 138919 | 533056 | 0.04 | 1.05% |
| 2009-10-19 | 3.75 | 3.82 | 3.73 | 3.82 | 102644 | 389356 | 0.06 | 1.60% |
| 2009-10-16 | 3.76 | 3.79 | 3.71 | 3.76 | 71822 | 269443 | -0.02 | -0.53% |
| 2009-10-15 | 3.77 | 3.80 | 3.74 | 3.78 | 75617 | 285068 | 0.01 | 0.27% |
| 2009-10-14 | 3.74 | 3.80 | 3.73 | 3.77 | 111209 | 418953 | 0.04 | 1.07% |
| 2009-10-13 | 3.70 | 3.74 | 3.68 | 3.73 | 66659 | 247725 | 0.03 | 0.81% |
| 2009-10-12 | 3.73 | 3.74 | 3.68 | 3.70 | 69122 | 256560 | -0.03 | -0.80% |
| 2009-10-09 | 3.63 | 3.74 | 3.63 | 3.73 | 86411 | 319679 | 0.12 | 3.32% |
| 2009-09-30 | 3.58 | 3.64 | 3.58 | 3.61 | 50037 | 180716 | 0.04 | 1.12% |
| 2009-09-29 | 3.63 | 3.63 | 3.53 | 3.57 | 66817 | 238616 | -0.06 | -1.65% |
| 2009-09-28 | 3.71 | 3.75 | 3.60 | 3.63 | 70080 | 257851 | -0.06 | -1.63% |
| 2009-09-25 | 3.70 | 3.72 | 3.66 | 3.69 | 58470 | 215948 | -0.01 | -0.27% |
| 2009-09-24 | 3.70 | 3.74 | 3.62 | 3.70 | 95134 | 351419 | -0.02 | -0.54% |
| 2009-09-23 | 3.79 | 3.83 | 3.71 | 3.72 | 89403 | 336493 | -0.08 | -2.10% |
| 2009-09-22 | 3.88 | 3.92 | 3.79 | 3.80 | 123416 | 474884 | -0.09 | -2.31% |
| 2009-09-21 | 3.87 | 3.90 | 3.77 | 3.89 | 122860 | 470932 | 0.02 | 0.52% |
| 2009-09-18 | 4.00 | 4.01 | 3.85 | 3.87 | 165078 | 649514 | -0.12 | -3.01% |
| 2009-09-17 | 3.90 | 3.99 | 3.90 | 3.99 | 252155 | 999891 | 0.11 | 2.83% |
| 2009-09-16 | 3.91 | 3.92 | 3.82 | 3.88 | 135695 | 525255 | -0.03 | -0.77% |
| 2009-09-15 | 3.95 | 3.96 | 3.88 | 3.91 | 145768 | 570752 | -0.03 | -0.76% |
| 2009-09-14 | 3.85 | 3.95 | 3.85 | 3.94 | 186813 | 731054 | 0.07 | 1.81% |
| 2009-09-11 | 3.81 | 3.88 | 3.80 | 3.87 | 96589 | 372483 | 0.06 | 1.57% |
| 2009-09-10 | 3.84 | 3.85 | 3.79 | 3.81 | 79097 | 302506 | -0.04 | -1.04% |
| 2009-09-09 | 3.86 | 3.88 | 3.78 | 3.85 | 110573 | 423750 | -0.02 | -0.52% |
| 2009-09-08 | 3.83 | 3.87 | 3.79 | 3.87 | 102611 | 394410 | 0.01 | 0.26% |
| 2009-09-07 | 3.89 | 3.90 | 3.83 | 3.86 | 155615 | 601700 | 0.00 | 0.00% |
| 2009-09-04 | 3.87 | 3.90 | 3.81 | 3.86 | 281055 | 1082659 | -0.05 | -1.28% |
| 2009-09-03 | 3.71 | 3.98 | 3.67 | 3.91 | 313047 | 1203583 | 0.20 | 5.39% |
| 2009-09-02 | 3.69 | 3.75 | 3.63 | 3.71 | 79516 | 293315 | 0.01 | 0.27% |
| 2009-09-01 | 3.65 | 3.79 | 3.61 | 3.70 | 83850 | 312078 | 0.03 | 0.82% |
| 2009-08-31 | 3.84 | 3.85 | 3.64 | 3.67 | 126347 | 471066 | -0.24 | -6.14% |
| N 2009-08-28 | 3.83 | 3.96 | 3.76 | 3.91 | 168895 | 644902 | 0.07 | 1.82% |
| 2009-08-27 | 3.78 | 3.85 | 3.73 | 3.84 | 165885 | 630543 | 0.05 | 1.32% |
| 2009-08-26 | 3.69 | 3.80 | 3.65 | 3.79 | 134297 | 504305 | 0.10 | 2.71% |
| 2009-08-25 | 3.76 | 3.77 | 3.60 | 3.69 | 119769 | 438899 | -0.06 | -1.60% |
| 2009-08-24 | 3.71 | 3.76 | 3.68 | 3.75 | 115509 | 430713 | 0.05 | 1.35% |
| 2009-08-21 | 3.65 | 3.71 | 3.60 | 3.70 | 113364 | 416174 | 0.05 | 1.37% |
| 2009-08-20 | 3.54 | 3.66 | 3.54 | 3.65 | 97872 | 353104 | 0.10 | 2.82% |
| N 2009-08-19 | 3.70 | 3.70 | 3.50 | 3.55 | 104071 | 375932 | -0.14 | -3.79% |
| N 2009-08-18 | 3.56 | 3.70 | 3.55 | 3.69 | 113554 | 413232 | 0.10 | 2.79% |
| 2009-08-17 | 3.81 | 3.82 | 3.57 | 3.59 | 176089 | 651535 | -0.23 | -6.02% |
| 2009-08-14 | 4.04 | 4.05 | 3.82 | 3.82 | 175236 | 684669 | -0.22 | -5.45% |
| 2009-08-13 | 4.03 | 4.06 | 3.96 | 4.04 | 122918 | 492614 | 0.00 | 0.00% |
| N 2009-08-12 | 4.20 | 4.21 | 4.01 | 4.04 | 172310 | 705400 | -0.18 | -4.26% |
| N 2009-08-11 | 4.21 | 4.25 | 4.15 | 4.22 | 105650 | 444187 | 0.02 | 0.48% |
| 2009-08-10 | 4.27 | 4.30 | 4.14 | 4.20 | 168439 | 709892 | -0.05 | -1.18% |
| 2009-08-07 | 4.28 | 4.41 | 4.21 | 4.25 | 268072 | 1157620 | -0.04 | -0.93% |
| 2009-08-06 | 4.40 | 4.40 | 4.25 | 4.29 | 252482 | 1087028 | -0.12 | -2.72% |
| 2009-08-05 | 4.38 | 4.48 | 4.34 | 4.41 | 472369 | 2083580 | 0.06 | 1.38% |
| 2009-08-04 | 4.30 | 4.35 | 4.22 | 4.35 | 294275 | 1259083 | 0.05 | 1.16% |
| 2009-08-03 | 4.24 | 4.31 | 4.21 | 4.30 | 256927 | 1095405 | 0.06 | 1.42% |
| 2009-07-31 | 4.16 | 4.25 | 4.12 | 4.24 | 221324 | 926403 | 0.09 | 2.17% |
| 2009-07-30 | 4.12 | 4.17 | 4.03 | 4.15 | 231750 | 952972 | 0.02 | 0.48% |
| 2009-07-29 | 4.38 | 4.38 | 3.99 | 4.13 | 393863 | 1670496 | -0.24 | -5.49% |
| 2009-07-28 | 4.36 | 4.40 | 4.30 | 4.37 | 321547 | 1397539 | -0.01 | -0.23% |
| 2009-07-27 | 4.35 | 4.44 | 4.29 | 4.38 | 420482 | 1833377 | 0.08 | 1.86% |
| N 2009-07-24 | 4.36 | 4.38 | 4.22 | 4.30 | 228422 | 984825 | -0.03 | -0.69% |
| 2009-07-23 | 4.31 | 4.34 | 4.26 | 4.33 | 143172 | 615550 | 0.03 | 0.70% |
| N 2009-07-22 | 4.24 | 4.31 | 4.23 | 4.30 | 198050 | 846524 | 0.06 | 1.42% |
| N 2009-07-21 | 4.40 | 4.43 | 4.23 | 4.24 | 259675 | 1119550 | -0.16 | -3.64% |
| 2009-07-20 | 4.27 | 4.41 | 4.27 | 4.40 | 346935 | 1513148 | 0.10 | 2.33% |
| 2009-07-17 | 4.26 | 4.30 | 4.23 | 4.30 | 186736 | 797498 | 0.04 | 0.94% |
| 2009-07-16 | 4.33 | 4.35 | 4.25 | 4.26 | 247081 | 1059447 | -0.08 | -1.84% |
| 2009-07-15 | 4.36 | 4.38 | 4.32 | 4.34 | 251387 | 1091242 | -0.01 | -0.23% |
| 2009-07-14 | 4.26 | 4.35 | 4.26 | 4.35 | 264851 | 1141090 | 0.09 | 2.11% |
| 2009-07-13 | 4.25 | 4.30 | 4.21 | 4.26 | 196791 | 836333 | 0.02 | 0.47% |
| 2009-07-10 | 4.22 | 4.28 | 4.22 | 4.24 | 265308 | 1127852 | 0.03 | 0.71% |
| 2009-07-09 | 4.18 | 4.21 | 4.14 | 4.21 | 220701 | 921520 | 0.03 | 0.72% |
| 2009-07-08 | 4.16 | 4.21 | 4.13 | 4.18 | 222245 | 926977 | 0.01 | 0.24% |
| N 2009-07-07 | 4.16 | 4.18 | 4.11 | 4.17 | 275730 | 1144474 | 0.01 | 0.24% |
| 2009-07-06 | 4.15 | 4.19 | 4.13 | 4.16 | 268597 | 1116448 | 0.05 | 1.22% |
| 2009-07-03 | 4.08 | 4.11 | 4.06 | 4.11 | 189432 | 774749 | 0.00 | 0.00% |
| 2009-07-02 | 4.13 | 4.14 | 4.08 | 4.11 | 215518 | 883534 | 0.00 | 0.00% |
| 2009-07-01 | 4.07 | 4.11 | 4.05 | 4.11 | 355841 | 1453095 | 0.04 | 0.98% |
| N 2009-06-30 | 4.06 | 4.09 | 4.00 | 4.07 | 254981 | 1033180 | 0.06 | 1.50% |
| 2009-06-26 | 4.05 | 4.06 | 3.98 | 4.01 | 155114 | 621657 | -0.04 | -0.99% |
| 2009-06-25 | 4.10 | 4.12 | 4.02 | 4.05 | 149517 | 606962 | -0.03 | -0.73% |
| N 2009-06-24 | 4.05 | 4.12 | 4.05 | 4.08 | 185043 | 756242 | 0.04 | 0.99% |
| N 2009-06-23 | 4.00 | 4.08 | 3.97 | 4.04 | 162344 | 654319 | 0.01 | 0.25% |
| 2009-06-22 | 4.11 | 4.11 | 4.03 | 4.03 | 272381 | 1108329 | -0.09 | -2.18% |
| N 2009-06-19 | 4.01 | 4.17 | 3.98 | 4.12 | 477762 | 1940779 | 0.19 | 4.83% |
| N 2009-06-18 | 3.96 | 3.97 | 3.92 | 3.93 | 145055 | 571545 | -0.03 | -0.76% |
| 2009-06-17 | 3.93 | 3.97 | 3.89 | 3.96 | 111652 | 438715 | 0.03 | 0.76% |
| N 2009-06-16 | 3.93 | 3.95 | 3.90 | 3.93 | 87385 | 342987 | -0.03 | -0.76% |
| 2009-06-15 | 3.85 | 3.97 | 3.85 | 3.96 | 107615 | 421265 | 0.07 | 1.80% |
| 2009-06-12 | 4.01 | 4.01 | 3.87 | 3.89 | 158035 | 621031 | -0.19 | -4.66% |
| 2009-06-11 | 4.15 | 4.16 | 4.06 | 4.08 | 265415 | 1089243 | -0.11 | -2.62% |
| 2009-06-10 | 4.07 | 4.20 | 4.07 | 4.19 | 504050 | 2089893 | 0.16 | 3.97% |
| 2009-06-09 | 3.96 | 4.03 | 3.88 | 4.03 | 224890 | 888572 | 0.06 | 1.51% |
| 2009-06-08 | 3.98 | 3.99 | 3.91 | 3.97 | 195857 | 773632 | 0.00 | 0.00% |
| 2009-06-05 | 4.01 | 4.09 | 3.96 | 3.97 | 821203 | 3304488 | 0.04 | 1.02% |
| 2009-06-04 | 3.82 | 3.95 | 3.77 | 3.93 | 339818 | 1308482 | 0.10 | 2.61% |
| N 2009-06-03 | 3.79 | 3.84 | 3.77 | 3.83 | 188917 | 719198 | 0.05 | 1.32% |
| 2009-06-02 | 3.79 | 3.81 | 3.75 | 3.78 | 165390 | 625486 | 0.01 | 0.27% |
| 2009-06-01 | 3.73 | 3.78 | 3.72 | 3.77 | 143880 | 539740 | 0.06 | 1.62% |
| 2009-05-27 | 3.69 | 3.73 | 3.65 | 3.71 | 94008 | 347822 | 0.03 | 0.81% |
