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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 5.53 | 5.58 | 5.21 | 5.24 | 178144 | 969150 | -0.27 | -4.90% |
| 2009-11-23 | 5.42 | 5.53 | 5.41 | 5.51 | 147203 | 807319 | 0.09 | 1.66% |
| 2009-11-20 | 5.42 | 5.47 | 5.38 | 5.42 | 135137 | 734227 | 0.00 | 0.00% |
| 2009-11-19 | 5.33 | 5.44 | 5.31 | 5.42 | 133069 | 715865 | 0.09 | 1.69% |
| 2009-11-18 | 5.36 | 5.40 | 5.29 | 5.33 | 107109 | 571880 | -0.03 | -0.56% |
| 2009-11-17 | 5.30 | 5.37 | 5.26 | 5.36 | 187568 | 1000722 | 0.07 | 1.32% |
| 2009-11-16 | 5.24 | 5.29 | 5.20 | 5.29 | 158653 | 833109 | 0.09 | 1.73% |
| 2009-11-13 | 5.15 | 5.20 | 5.09 | 5.20 | 88231 | 453955 | 0.06 | 1.17% |
| 2009-11-12 | 5.13 | 5.19 | 5.11 | 5.14 | 70614 | 363822 | 0.02 | 0.39% |
| 2009-11-11 | 5.13 | 5.14 | 5.06 | 5.12 | 60049 | 306077 | -0.01 | -0.20% |
| 2009-11-10 | 5.17 | 5.18 | 5.10 | 5.13 | 62058 | 318790 | -0.01 | -0.20% |
| 2009-11-09 | 5.16 | 5.19 | 5.09 | 5.14 | 72937 | 374628 | -0.01 | -0.19% |
| 2009-11-06 | 5.15 | 5.25 | 5.14 | 5.15 | 130357 | 676555 | -0.04 | -0.77% |
| 2009-11-05 | 5.10 | 5.22 | 5.10 | 5.19 | 174340 | 898913 | 0.09 | 1.76% |
| 2009-11-04 | 5.06 | 5.12 | 5.02 | 5.10 | 120586 | 611416 | 0.06 | 1.19% |
| 2009-11-03 | 4.97 | 5.05 | 4.95 | 5.04 | 74231 | 372427 | 0.08 | 1.61% |
| 2009-11-02 | 4.83 | 4.98 | 4.80 | 4.96 | 52590 | 258284 | 0.06 | 1.22% |
| 2009-10-30 | 4.90 | 4.95 | 4.87 | 4.90 | 33635 | 165305 | 0.04 | 0.82% |
| 2009-10-29 | 4.89 | 4.91 | 4.84 | 4.86 | 34538 | 168254 | -0.08 | -1.62% |
| 2009-10-28 | 4.86 | 4.95 | 4.84 | 4.94 | 38693 | 189350 | 0.07 | 1.44% |
| 2009-10-27 | 5.00 | 5.00 | 4.87 | 4.87 | 51352 | 252736 | -0.14 | -2.79% |
| 2009-10-26 | 5.04 | 5.04 | 4.98 | 5.01 | 42155 | 211232 | -0.01 | -0.20% |
| 2009-10-23 | 4.98 | 5.05 | 4.98 | 5.02 | 74894 | 376166 | 0.04 | 0.80% |
| 2009-10-22 | 4.98 | 5.03 | 4.95 | 4.98 | 40076 | 199661 | -0.01 | -0.20% |
| 2009-10-21 | 5.04 | 5.06 | 4.99 | 4.99 | 52264 | 262418 | -0.07 | -1.38% |
| 2009-10-20 | 5.01 | 5.06 | 4.98 | 5.06 | 73873 | 371108 | 0.07 | 1.40% |
| 2009-10-19 | 4.92 | 4.99 | 4.88 | 4.99 | 40138 | 198884 | 0.07 | 1.42% |
| 2009-10-16 | 4.97 | 4.97 | 4.86 | 4.92 | 41196 | 202391 | -0.05 | -1.01% |
| 2009-10-15 | 4.95 | 5.01 | 4.89 | 4.97 | 93943 | 465425 | 0.05 | 1.02% |
| 2009-10-14 | 4.86 | 4.94 | 4.85 | 4.92 | 73384 | 359912 | 0.07 | 1.44% |
| 2009-10-13 | 4.81 | 4.87 | 4.79 | 4.85 | 41118 | 198390 | 0.04 | 0.83% |
| 2009-10-12 | 4.84 | 4.86 | 4.80 | 4.81 | 43942 | 212191 | -0.04 | -0.82% |
| 2009-10-09 | 4.77 | 4.86 | 4.74 | 4.85 | 57818 | 277756 | 0.15 | 3.19% |
| 2009-09-30 | 4.69 | 4.75 | 4.67 | 4.70 | 27154 | 127844 | 0.04 | 0.86% |
| 2009-09-29 | 4.71 | 4.75 | 4.60 | 4.66 | 41260 | 192498 | -0.05 | -1.06% |
| 2009-09-28 | 4.79 | 4.83 | 4.69 | 4.71 | 52460 | 249998 | -0.09 | -1.88% |
| 2009-09-24 | 4.85 | 4.87 | 4.72 | 4.80 | 52758 | 253665 | -0.03 | -0.62% |
| 2009-09-23 | 4.94 | 4.98 | 4.81 | 4.83 | 59780 | 292291 | -0.11 | -2.23% |
| 2009-09-22 | 5.04 | 5.09 | 4.93 | 4.94 | 67769 | 339378 | -0.13 | -2.56% |
| 2009-09-21 | 5.01 | 5.08 | 4.92 | 5.07 | 83118 | 415110 | 0.01 | 0.20% |
| 2009-09-18 | 5.20 | 5.24 | 5.05 | 5.06 | 213589 | 1098318 | -0.25 | -4.71% |
| 2009-09-17 | 5.19 | 5.37 | 5.19 | 5.31 | 464528 | 2447157 | 0.27 | 5.36% |
| 2009-09-16 | 4.96 | 5.05 | 4.81 | 5.04 | 130452 | 646248 | 0.09 | 1.82% |
| 2009-09-15 | 4.96 | 4.96 | 4.90 | 4.95 | 77103 | 380541 | 0.00 | 0.00% |
| 2009-09-14 | 4.88 | 4.96 | 4.88 | 4.95 | 80280 | 395052 | 0.06 | 1.23% |
| N 2009-09-11 | 4.83 | 4.91 | 4.83 | 4.89 | 75552 | 369084 | 0.05 | 1.03% |
| 2009-09-10 | 4.87 | 4.89 | 4.81 | 4.84 | 47154 | 228655 | -0.04 | -0.82% |
| N 2009-09-09 | 4.86 | 4.89 | 4.79 | 4.88 | 62111 | 300503 | 0.01 | 0.20% |
| N 2009-09-08 | 4.83 | 4.88 | 4.76 | 4.87 | 59874 | 289277 | 0.06 | 1.25% |
| N 2009-09-07 | 4.84 | 4.88 | 4.79 | 4.81 | 68203 | 329647 | -0.01 | -0.21% |
| 2009-09-04 | 4.82 | 4.86 | 4.75 | 4.82 | 78767 | 378682 | 0.01 | 0.21% |
| 2009-09-03 | 4.65 | 4.82 | 4.63 | 4.81 | 86621 | 410207 | 0.16 | 3.44% |
| 2009-09-02 | 4.62 | 4.67 | 4.57 | 4.65 | 42347 | 195845 | 0.00 | 0.00% |
| 2009-09-01 | 4.61 | 4.73 | 4.60 | 4.65 | 39934 | 186744 | 0.02 | 0.43% |
| N 2009-08-31 | 4.85 | 4.88 | 4.61 | 4.63 | 64211 | 303207 | -0.28 | -5.70% |
| 2009-08-28 | 5.00 | 5.03 | 4.87 | 4.91 | 63430 | 312718 | -0.10 | -2.00% |
| N 2009-08-27 | 4.96 | 5.04 | 4.90 | 5.01 | 95432 | 475045 | 0.04 | 0.81% |
| N 2009-08-26 | 4.81 | 4.98 | 4.80 | 4.97 | 92886 | 456745 | 0.13 | 2.69% |
| N 2009-08-25 | 4.96 | 4.96 | 4.76 | 4.84 | 72171 | 348982 | -0.11 | -2.22% |
| 2009-08-21 | 4.92 | 4.97 | 4.86 | 4.95 | 84937 | 417939 | 0.03 | 0.61% |
| 2009-08-20 | 4.83 | 4.93 | 4.80 | 4.92 | 111993 | 547025 | 0.10 | 2.08% |
| 2009-08-19 | 5.05 | 5.12 | 4.76 | 4.82 | 102976 | 512102 | -0.24 | -4.74% |
| 2009-08-18 | 4.98 | 5.08 | 4.92 | 5.06 | 63048 | 316083 | 0.08 | 1.61% |
| 2009-08-17 | 5.05 | 5.20 | 4.96 | 4.98 | 133397 | 681507 | -0.14 | -2.73% |
| 2009-08-14 | 5.31 | 5.32 | 5.08 | 5.12 | 118910 | 616331 | -0.19 | -3.58% |
| 2009-08-13 | 5.33 | 5.38 | 5.27 | 5.31 | 69523 | 368993 | 0.00 | 0.00% |
| 2009-08-12 | 5.61 | 5.62 | 5.30 | 5.31 | 130362 | 708415 | -0.31 | -5.52% |
| 2009-08-11 | 5.57 | 5.67 | 5.56 | 5.62 | 108260 | 607811 | 0.04 | 0.72% |
| 2009-08-10 | 5.57 | 5.62 | 5.51 | 5.58 | 150589 | 837617 | 0.06 | 1.09% |
| N 2009-08-07 | 5.52 | 5.68 | 5.50 | 5.52 | 217103 | 1214924 | 0.01 | 0.18% |
| N 2009-08-06 | 5.66 | 5.66 | 5.45 | 5.51 | 171497 | 948315 | -0.18 | -3.16% |
| 2009-08-05 | 5.63 | 5.75 | 5.60 | 5.69 | 257455 | 1465262 | 0.08 | 1.43% |
| 2009-08-04 | 5.59 | 5.62 | 5.48 | 5.61 | 169396 | 941847 | 0.03 | 0.54% |
| 2009-08-03 | 5.49 | 5.59 | 5.44 | 5.58 | 161251 | 890336 | 0.09 | 1.64% |
| 2009-07-31 | 5.41 | 5.50 | 5.37 | 5.49 | 141689 | 769402 | 0.12 | 2.23% |
| 2009-07-30 | 5.38 | 5.43 | 5.25 | 5.37 | 122895 | 656306 | 0.05 | 0.94% |
| 2009-07-29 | 5.67 | 5.69 | 5.23 | 5.32 | 213511 | 1176259 | -0.35 | -6.17% |
| 2009-07-28 | 5.70 | 5.70 | 5.61 | 5.67 | 178244 | 1007493 | -0.06 | -1.05% |
| 2009-07-27 | 5.70 | 5.78 | 5.65 | 5.73 | 376000 | 2156352 | 0.07 | 1.24% |
| 2009-07-24 | 5.63 | 5.72 | 5.56 | 5.66 | 185150 | 1046764 | 0.03 | 0.53% |
| 2009-07-23 | 5.62 | 5.65 | 5.56 | 5.63 | 87521 | 490038 | 0.00 | 0.00% |
| 2009-07-22 | 5.55 | 5.64 | 5.52 | 5.63 | 153191 | 853113 | 0.09 | 1.62% |
| 2009-07-21 | 5.73 | 5.75 | 5.51 | 5.54 | 160625 | 901480 | -0.19 | -3.32% |
| 2009-07-20 | 5.60 | 5.74 | 5.58 | 5.73 | 192130 | 1092803 | 0.15 | 2.69% |
| 2009-07-17 | 5.58 | 5.62 | 5.52 | 5.58 | 96747 | 538761 | 0.00 | 0.00% |
| 2009-07-16 | 5.73 | 5.74 | 5.57 | 5.58 | 133179 | 752041 | -0.11 | -1.93% |
| 2009-07-15 | 5.51 | 5.72 | 5.51 | 5.69 | 185857 | 1054187 | 0.02 | 0.35% |
| 2009-07-14 | 5.61 | 5.68 | 5.57 | 5.67 | 178319 | 1004691 | 0.07 | 1.25% |
| 2009-07-13 | 5.59 | 5.63 | 5.57 | 5.60 | 142441 | 796987 | 0.02 | 0.36% |
| 2009-07-10 | 5.58 | 5.65 | 5.55 | 5.58 | 152763 | 856070 | 0.02 | 0.36% |
| N 2009-07-09 | 5.50 | 5.56 | 5.47 | 5.56 | 108648 | 599695 | 0.07 | 1.27% |
| 2009-07-08 | 5.45 | 5.51 | 5.42 | 5.49 | 95890 | 524282 | 0.01 | 0.18% |
| 2009-07-07 | 5.56 | 5.57 | 5.47 | 5.48 | 117277 | 645810 | -0.21 | -3.69% |
| 2009-07-06 | 5.68 | 5.73 | 5.64 | 5.69 | 220847 | 1254508 | 0.09 | 1.61% |
| 2009-07-03 | 5.57 | 5.67 | 5.53 | 5.60 | 150035 | 839420 | 0.01 | 0.18% |
| 2009-07-02 | 5.58 | 5.60 | 5.53 | 5.59 | 168566 | 938880 | 0.04 | 0.72% |
| 2009-07-01 | 5.55 | 5.62 | 5.53 | 5.55 | 125282 | 697553 | 0.00 | 0.00% |
| 2009-06-30 | 5.60 | 5.60 | 5.48 | 5.55 | 164152 | 906971 | -0.05 | -0.89% |
| 2009-06-29 | 5.60 | 5.68 | 5.56 | 5.60 | 196580 | 1107182 | -0.03 | -0.53% |
| 2009-06-26 | 5.53 | 5.65 | 5.51 | 5.63 | 275847 | 1536797 | 0.08 | 1.44% |
| 2009-06-25 | 5.48 | 5.57 | 5.42 | 5.55 | 209978 | 1155652 | 0.07 | 1.28% |
| 2009-06-24 | 5.51 | 5.56 | 5.42 | 5.48 | 170078 | 933694 | 0.00 | 0.00% |
| 2009-06-23 | 5.37 | 5.54 | 5.36 | 5.48 | 205397 | 1126091 | 0.05 | 0.92% |
| 2009-06-22 | 5.51 | 5.58 | 5.40 | 5.43 | 217175 | 1190999 | -0.08 | -1.45% |
| 2009-06-19 | 5.32 | 5.54 | 5.30 | 5.51 | 390294 | 2122691 | 0.19 | 3.57% |
| N 2009-06-18 | 5.35 | 5.40 | 5.31 | 5.32 | 198657 | 1064601 | -0.01 | -0.19% |
| N 2009-06-17 | 5.24 | 5.35 | 5.19 | 5.33 | 205142 | 1087054 | 0.11 | 2.11% |
| 2009-06-16 | 5.14 | 5.23 | 5.11 | 5.22 | 119917 | 620138 | 0.06 | 1.16% |
| 2009-06-15 | 5.12 | 5.18 | 5.10 | 5.16 | 152339 | 781972 | 0.04 | 0.78% |
| 2009-06-12 | 5.24 | 5.30 | 5.08 | 5.12 | 98844 | 511716 | -0.16 | -3.03% |
| 2009-06-11 | 5.37 | 5.37 | 5.25 | 5.28 | 104469 | 554577 | -0.11 | -2.04% |
| 2009-06-10 | 5.32 | 5.42 | 5.28 | 5.39 | 177478 | 951622 | 0.09 | 1.70% |
| 2009-06-09 | 5.31 | 5.31 | 5.18 | 5.30 | 111567 | 585048 | -0.02 | -0.38% |
| 2009-06-08 | 5.30 | 5.34 | 5.25 | 5.32 | 114316 | 606067 | 0.04 | 0.76% |
| 2009-06-05 | 5.31 | 5.41 | 5.26 | 5.28 | 401770 | 2145013 | 0.06 | 1.15% |
| 2009-06-04 | 5.23 | 5.24 | 5.11 | 5.22 | 139682 | 723788 | -0.01 | -0.19% |
| 2009-06-03 | 5.10 | 5.23 | 5.09 | 5.23 | 157716 | 812889 | 0.13 | 2.55% |
| 2009-06-02 | 5.14 | 5.15 | 5.09 | 5.10 | 103596 | 530041 | -0.03 | -0.58% |
| 2009-06-01 | 5.07 | 5.13 | 5.06 | 5.13 | 84513 | 431155 | 0.08 | 1.58% |
| 2009-05-27 | 5.03 | 5.07 | 4.99 | 5.05 | 60701 | 305580 | 0.02 | 0.40% |
| 2009-05-26 | 5.09 | 5.10 | 5.00 | 5.03 | 89399 | 452182 | -0.05 | -0.98% |
| 2009-05-25 | 4.99 | 5.10 | 4.91 | 5.08 | 105240 | 525959 | 0.02 | 0.40% |
