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 | 5.27 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-26 | 0.00 | 0.00 | 0.00 | 5.27 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-25 | 0.00 | 0.00 | 0.00 | 5.27 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-24 | 0.00 | 0.00 | 0.00 | 5.27 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-23 | 0.00 | 0.00 | 0.00 | 5.27 | 0 | 0 | 0.00 | 0.00% |
| 2009-11-06 | 5.09 | 5.29 | 5.08 | 5.27 | 871559 | 4553601 | 0.19 | 3.74% |
| 2009-11-05 | 5.05 | 5.10 | 4.97 | 5.08 | 322798 | 1627455 | 0.01 | 0.20% |
| 2009-11-04 | 4.97 | 5.10 | 4.90 | 5.07 | 352440 | 1767712 | 0.11 | 2.22% |
| 2009-11-03 | 4.90 | 4.99 | 4.86 | 4.96 | 262098 | 1297277 | 0.07 | 1.43% |
| 2009-11-02 | 4.71 | 4.89 | 4.65 | 4.89 | 287978 | 1379140 | 0.08 | 1.66% |
| 2009-10-30 | 4.80 | 4.89 | 4.79 | 4.81 | 206686 | 998112 | 0.06 | 1.26% |
| 2009-10-29 | 4.89 | 4.89 | 4.70 | 4.75 | 295750 | 1412258 | -0.18 | -3.65% |
| 2009-10-28 | 4.94 | 4.99 | 4.81 | 4.93 | 302449 | 1480708 | -0.01 | -0.20% |
| 2009-10-27 | 5.17 | 5.17 | 4.93 | 4.94 | 389677 | 1966794 | -0.27 | -5.18% |
| 2009-10-26 | 5.16 | 5.26 | 5.15 | 5.21 | 261387 | 1359631 | 0.03 | 0.58% |
| 2009-10-23 | 5.14 | 5.25 | 5.13 | 5.18 | 336076 | 1746850 | 0.04 | 0.78% |
| 2009-10-22 | 5.20 | 5.25 | 5.12 | 5.14 | 282028 | 1457080 | -0.11 | -2.10% |
| 2009-10-21 | 5.16 | 5.31 | 5.09 | 5.25 | 503218 | 2623309 | 0.09 | 1.74% |
| 2009-10-20 | 5.15 | 5.19 | 5.10 | 5.16 | 343713 | 1764844 | 0.03 | 0.58% |
| 2009-10-19 | 5.00 | 5.18 | 4.83 | 5.13 | 414145 | 2110596 | 0.11 | 2.19% |
| 2009-10-16 | 5.07 | 5.09 | 4.86 | 5.02 | 349307 | 1729112 | -0.05 | -0.99% |
| 2009-10-15 | 5.02 | 5.19 | 5.02 | 5.07 | 344538 | 1756467 | 0.08 | 1.60% |
| 2009-10-14 | 4.98 | 5.10 | 4.91 | 4.99 | 361419 | 1810804 | 0.03 | 0.60% |
| 2009-10-13 | 4.78 | 4.98 | 4.74 | 4.96 | 307371 | 1502435 | 0.15 | 3.12% |
| 2009-10-12 | 4.90 | 4.91 | 4.73 | 4.81 | 214467 | 1028076 | -0.07 | -1.43% |
| 2009-10-09 | 4.68 | 4.88 | 4.68 | 4.88 | 246829 | 1182439 | 0.28 | 6.09% |
| 2009-09-30 | 4.60 | 4.70 | 4.59 | 4.60 | 219836 | 1017688 | 0.01 | 0.22% |
| 2009-09-29 | 4.72 | 4.75 | 4.45 | 4.59 | 228663 | 1048381 | -0.14 | -2.96% |
| 2009-09-28 | 4.84 | 4.90 | 4.70 | 4.73 | 188564 | 903406 | -0.08 | -1.66% |
| 2009-09-25 | 4.83 | 4.87 | 4.71 | 4.81 | 226942 | 1087794 | -0.07 | -1.43% |
| 2009-09-24 | 4.90 | 4.95 | 4.70 | 4.88 | 294775 | 1415118 | -0.04 | -0.81% |
| 2009-09-23 | 5.05 | 5.10 | 4.85 | 4.92 | 298076 | 1479884 | -0.13 | -2.57% |
| 2009-09-22 | 5.23 | 5.23 | 5.02 | 5.05 | 296112 | 1516932 | -0.14 | -2.70% |
| 2009-09-21 | 5.20 | 5.22 | 5.05 | 5.19 | 325977 | 1671314 | -0.11 | -2.08% |
| N 2009-09-18 | 5.52 | 5.52 | 5.23 | 5.30 | 613639 | 3299487 | -0.26 | -4.68% |
| N 2009-09-17 | 5.46 | 5.60 | 5.45 | 5.56 | 450345 | 2494070 | 0.07 | 1.27% |
| 2009-09-16 | 5.58 | 5.59 | 5.35 | 5.49 | 569761 | 3125924 | -0.16 | -2.83% |
| 2009-09-15 | 5.50 | 5.76 | 5.45 | 5.65 | 688831 | 3863349 | 0.15 | 2.73% |
| 2009-09-14 | 5.42 | 5.52 | 5.38 | 5.50 | 480099 | 2619520 | 0.07 | 1.29% |
| 2009-09-11 | 5.31 | 5.49 | 5.28 | 5.43 | 385483 | 2087106 | 0.05 | 0.93% |
| 2009-09-10 | 5.52 | 5.53 | 5.36 | 5.38 | 545723 | 2967998 | -0.17 | -3.06% |
| 2009-09-09 | 5.38 | 5.58 | 5.23 | 5.55 | 775295 | 4202435 | 0.17 | 3.16% |
| 2009-09-08 | 5.20 | 5.42 | 5.04 | 5.38 | 612932 | 3236717 | 0.08 | 1.51% |
| 2009-09-07 | 5.29 | 5.58 | 5.19 | 5.30 | 628838 | 3378325 | 0.06 | 1.15% |
| 2009-09-04 | 5.30 | 5.35 | 5.13 | 5.24 | 610172 | 3192407 | -0.08 | -1.50% |
| 2009-09-03 | 4.85 | 5.32 | 4.80 | 5.32 | 689406 | 3506367 | 0.48 | 9.92% |
| 2009-09-02 | 4.77 | 4.92 | 4.68 | 4.84 | 287369 | 1384988 | 0.05 | 1.04% |
| 2009-09-01 | 4.77 | 4.97 | 4.75 | 4.79 | 375576 | 1821131 | -0.07 | -1.44% |
| 2009-08-31 | 5.28 | 5.28 | 4.85 | 4.86 | 460538 | 2281195 | -0.50 | -9.33% |
| 2009-08-28 | 5.72 | 5.73 | 5.26 | 5.36 | 586784 | 3172109 | -0.38 | -6.62% |
| 2009-08-27 | 5.70 | 5.94 | 5.60 | 5.74 | 447820 | 2587653 | -0.11 | -1.88% |
| 2009-08-26 | 5.69 | 5.96 | 5.60 | 5.85 | 450547 | 2618949 | 0.06 | 1.04% |
| 2009-08-25 | 6.07 | 6.07 | 5.50 | 5.79 | 591669 | 3381523 | -0.28 | -4.61% |
| 2009-08-24 | 6.10 | 6.16 | 5.95 | 6.07 | 619459 | 3759008 | -0.01 | -0.16% |
| 2009-08-21 | 5.90 | 6.19 | 5.82 | 6.08 | 594612 | 3603833 | 0.10 | 1.67% |
| 2009-08-20 | 5.71 | 6.03 | 5.65 | 5.98 | 529816 | 3108544 | 0.20 | 3.46% |
| 2009-08-19 | 6.18 | 6.18 | 5.58 | 5.78 | 680854 | 3986928 | -0.41 | -6.62% |
| 2009-08-18 | 5.78 | 6.24 | 5.72 | 6.19 | 949549 | 5751889 | 0.34 | 5.81% |
| 2009-08-17 | 6.35 | 6.37 | 5.84 | 5.85 | 811704 | 4863336 | -0.64 | -9.86% |
| 2009-08-14 | 6.64 | 6.85 | 6.45 | 6.49 | 681434 | 4545851 | -0.21 | -3.13% |
| 2009-08-13 | 6.65 | 6.77 | 6.50 | 6.70 | 511236 | 3407636 | 0.03 | 0.45% |
| 2009-08-12 | 6.80 | 6.93 | 6.48 | 6.67 | 718364 | 4802698 | -0.23 | -3.33% |
| 2009-08-11 | 7.11 | 7.14 | 6.68 | 6.90 | 645212 | 4430899 | -0.23 | -3.23% |
| 2009-08-10 | 6.93 | 7.14 | 6.81 | 7.13 | 754370 | 5234777 | 0.23 | 3.33% |
| 2009-08-07 | 7.15 | 7.34 | 6.77 | 6.90 | 879376 | 6197940 | -0.26 | -3.63% |
| N 2009-08-06 | 7.41 | 7.41 | 7.05 | 7.16 | 762681 | 5493735 | -0.34 | -4.53% |
| 2009-08-05 | 7.69 | 7.71 | 7.35 | 7.50 | 788153 | 5901339 | -0.33 | -4.21% |
| N 2009-08-04 | 7.82 | 8.16 | 7.59 | 7.83 | 1307369 | 10282732 | 0.23 | 3.03% |
| N 2009-08-03 | 6.85 | 7.60 | 6.75 | 7.60 | 1238757 | 9186489 | 0.69 | 9.99% |
| N 2009-07-31 | 6.80 | 6.99 | 6.12 | 6.91 | 1304366 | 8775592 | 0.22 | 3.29% |
| 2009-07-29 | 6.30 | 6.73 | 6.14 | 6.69 | 2161452 | 13891741 | 0.57 | 9.31% |
| 2009-07-28 | 5.61 | 6.12 | 5.60 | 6.12 | 1421357 | 8466119 | 0.56 | 10.07% |
| 2009-07-27 | 5.40 | 5.58 | 5.40 | 5.56 | 544125 | 3010192 | 0.16 | 2.96% |
| 2009-07-24 | 5.38 | 5.50 | 5.28 | 5.40 | 333278 | 1798559 | -0.01 | -0.18% |
| 2009-07-23 | 5.48 | 5.48 | 5.34 | 5.41 | 362760 | 1949640 | -0.06 | -1.10% |
| 2009-07-22 | 5.44 | 5.55 | 5.35 | 5.47 | 453483 | 2474190 | 0.00 | 0.00% |
| 2009-07-21 | 5.70 | 5.75 | 5.44 | 5.47 | 578665 | 3214077 | -0.22 | -3.87% |
| 2009-07-20 | 5.48 | 5.79 | 5.48 | 5.69 | 592197 | 3355145 | 0.21 | 3.83% |
| 2009-07-17 | 5.44 | 5.51 | 5.42 | 5.48 | 571105 | 3116854 | 0.04 | 0.73% |
| 2009-07-16 | 5.41 | 5.55 | 5.41 | 5.44 | 630280 | 3435252 | 0.04 | 0.74% |
| 2009-07-15 | 5.15 | 5.48 | 5.13 | 5.40 | 889495 | 4763673 | 0.27 | 5.26% |
| N 2009-07-14 | 4.97 | 5.15 | 4.97 | 5.13 | 551737 | 2808594 | 0.16 | 3.22% |
| N 2009-07-13 | 5.03 | 5.07 | 4.91 | 4.97 | 478622 | 2380827 | -0.10 | -1.97% |
| 2009-07-10 | 5.13 | 5.17 | 5.04 | 5.07 | 470295 | 2386180 | -0.05 | -0.98% |
| 2009-07-09 | 4.98 | 5.20 | 4.96 | 5.12 | 633910 | 3238072 | 0.15 | 3.02% |
| 2009-07-08 | 4.90 | 5.05 | 4.85 | 4.97 | 551943 | 2719829 | 0.02 | 0.40% |
| 2009-07-07 | 4.91 | 5.12 | 4.80 | 4.95 | 1073869 | 5329081 | 0.05 | 1.02% |
| 2009-07-06 | 4.61 | 4.98 | 4.55 | 4.90 | 1149467 | 5520444 | 0.30 | 6.52% |
| 2009-07-03 | 4.58 | 4.65 | 4.54 | 4.60 | 328466 | 1510936 | -0.02 | -0.43% |
| 2009-07-02 | 4.66 | 4.69 | 4.56 | 4.62 | 425375 | 1959105 | -0.05 | -1.07% |
| 2009-07-01 | 4.53 | 4.70 | 4.50 | 4.67 | 473600 | 2190944 | 0.12 | 2.64% |
| N 2009-06-30 | 4.71 | 4.72 | 4.54 | 4.55 | 403561 | 1854490 | -0.15 | -3.19% |
| 2009-06-29 | 4.64 | 4.70 | 4.61 | 4.70 | 483756 | 2248344 | 0.06 | 1.29% |
| 2009-06-26 | 4.70 | 4.74 | 4.62 | 4.64 | 594557 | 2774874 | -0.06 | -1.28% |
| 2009-06-25 | 4.75 | 4.78 | 4.60 | 4.70 | 953687 | 4462033 | -0.02 | -0.42% |
| N 2009-06-24 | 4.35 | 4.75 | 4.32 | 4.72 | 1649870 | 7554873 | 0.37 | 8.51% |
| 2009-06-23 | 4.20 | 4.44 | 4.15 | 4.35 | 1084139 | 4673383 | 0.10 | 2.35% |
| 2009-06-22 | 4.20 | 4.33 | 4.19 | 4.25 | 677729 | 2893897 | 0.06 | 1.43% |
| 2009-06-19 | 4.20 | 4.23 | 4.14 | 4.19 | 291159 | 1217112 | -0.01 | -0.24% |
| 2009-06-18 | 4.22 | 4.24 | 4.17 | 4.20 | 313670 | 1317901 | -0.01 | -0.24% |
| 2009-06-17 | 4.24 | 4.25 | 4.13 | 4.21 | 226936 | 949911 | -0.02 | -0.47% |
| 2009-06-16 | 4.11 | 4.36 | 4.08 | 4.23 | 441938 | 1873191 | 0.11 | 2.67% |
| 2009-06-15 | 4.09 | 4.12 | 4.06 | 4.12 | 142209 | 581755 | 0.03 | 0.73% |
| 2009-06-12 | 4.15 | 4.17 | 4.06 | 4.09 | 244120 | 1003911 | -0.07 | -1.68% |
| 2009-06-11 | 4.24 | 4.26 | 4.15 | 4.16 | 305719 | 1282155 | -0.08 | -1.89% |
| 2009-06-10 | 4.17 | 4.28 | 4.12 | 4.24 | 448754 | 1882818 | 0.09 | 2.17% |
| 2009-06-09 | 4.15 | 4.17 | 4.09 | 4.15 | 258326 | 1065901 | 0.00 | 0.00% |
| 2009-06-08 | 4.22 | 4.25 | 4.11 | 4.15 | 350565 | 1455439 | -0.07 | -1.66% |
| 2009-06-05 | 4.25 | 4.35 | 4.20 | 4.22 | 720296 | 3082492 | -0.03 | -0.71% |
| N 2009-06-04 | 4.12 | 4.30 | 4.08 | 4.25 | 928107 | 3931995 | 0.13 | 3.15% |
| N 2009-06-03 | 4.07 | 4.14 | 4.05 | 4.12 | 387746 | 1588816 | 0.07 | 1.73% |
| 2009-06-02 | 4.07 | 4.16 | 4.03 | 4.05 | 343655 | 1399115 | 0.00 | 0.00% |
| 2009-06-01 | 3.96 | 4.06 | 3.92 | 4.05 | 386237 | 1540714 | 0.10 | 2.53% |
