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 | 4.60 | 5.02 | 4.60 | 5.00 | 396027 | 1920968 | 0.36 | 7.76% |
| 2009-11-24 | 5.02 | 5.13 | 4.56 | 4.64 | 413658 | 2020773 | -0.34 | -6.83% |
| 2009-11-23 | 4.84 | 5.01 | 4.84 | 4.98 | 303376 | 1500305 | 0.16 | 3.32% |
| 2009-11-20 | 4.85 | 4.92 | 4.80 | 4.82 | 333507 | 1619383 | -0.08 | -1.63% |
| 2009-11-19 | 4.65 | 5.04 | 4.65 | 4.90 | 552024 | 2664278 | 0.22 | 4.70% |
| 2009-11-18 | 4.61 | 4.73 | 4.60 | 4.68 | 219775 | 1023245 | 0.05 | 1.08% |
| 2009-11-17 | 4.61 | 4.67 | 4.56 | 4.63 | 226941 | 1048174 | 0.03 | 0.65% |
| 2009-11-16 | 4.53 | 4.61 | 4.51 | 4.60 | 324303 | 1481337 | 0.09 | 2.00% |
| 2009-11-13 | 4.49 | 4.54 | 4.41 | 4.51 | 194074 | 868522 | 0.04 | 0.90% |
| 2009-11-12 | 4.49 | 4.54 | 4.46 | 4.47 | 195422 | 879884 | -0.01 | -0.22% |
| 2009-11-11 | 4.45 | 4.48 | 4.40 | 4.48 | 157926 | 701692 | 0.02 | 0.45% |
| 2009-11-10 | 4.51 | 4.55 | 4.44 | 4.46 | 152881 | 686735 | -0.06 | -1.33% |
| 2009-11-09 | 4.50 | 4.55 | 4.44 | 4.52 | 178724 | 803756 | 0.02 | 0.44% |
| 2009-11-06 | 4.47 | 4.54 | 4.45 | 4.50 | 215966 | 971115 | 0.04 | 0.90% |
| 2009-11-05 | 4.45 | 4.47 | 4.37 | 4.46 | 196714 | 871391 | 0.02 | 0.45% |
| 2009-11-04 | 4.41 | 4.51 | 4.37 | 4.44 | 165389 | 733947 | 0.02 | 0.45% |
| 2009-11-03 | 4.35 | 4.46 | 4.31 | 4.42 | 157523 | 693283 | 0.07 | 1.61% |
| 2009-11-02 | 4.20 | 4.39 | 4.14 | 4.35 | 157393 | 674334 | 0.06 | 1.40% |
| 2009-10-30 | 4.36 | 4.38 | 4.27 | 4.29 | 108764 | 470784 | -0.02 | -0.46% |
| 2009-10-29 | 4.35 | 4.41 | 4.27 | 4.31 | 137926 | 597991 | -0.12 | -2.71% |
| 2009-10-28 | 4.30 | 4.45 | 4.27 | 4.43 | 223065 | 977629 | 0.11 | 2.55% |
| 2009-10-27 | 4.40 | 4.43 | 4.30 | 4.32 | 255662 | 1114205 | -0.18 | -4.00% |
| 2009-10-26 | 4.79 | 4.89 | 4.46 | 4.50 | 727703 | 3366393 | -0.24 | -5.06% |
| 2009-10-23 | 4.74 | 4.74 | 4.74 | 4.74 | 386939 | 1834094 | 0.43 | 9.98% |
| 2009-10-22 | 4.28 | 4.33 | 4.20 | 4.31 | 247386 | 1059896 | -0.02 | -0.46% |
| 2009-10-21 | 4.27 | 4.38 | 4.22 | 4.33 | 270840 | 1166237 | 0.06 | 1.41% |
| 2009-10-20 | 4.26 | 4.27 | 4.19 | 4.27 | 118733 | 503748 | 0.03 | 0.71% |
| 2009-10-19 | 4.17 | 4.25 | 4.13 | 4.24 | 115497 | 485602 | 0.05 | 1.19% |
| 2009-10-16 | 4.12 | 4.23 | 4.04 | 4.19 | 155998 | 646594 | 0.07 | 1.70% |
| 2009-10-15 | 4.10 | 4.18 | 4.10 | 4.12 | 77901 | 322624 | 0.01 | 0.24% |
| 2009-10-14 | 4.07 | 4.18 | 4.05 | 4.11 | 111913 | 460259 | 0.04 | 0.98% |
| 2009-10-13 | 3.99 | 4.07 | 3.96 | 4.07 | 59524 | 239857 | 0.08 | 2.00% |
| 2009-10-12 | 4.02 | 4.06 | 3.96 | 3.99 | 54908 | 220002 | -0.03 | -0.75% |
| 2009-10-09 | 3.88 | 4.03 | 3.88 | 4.02 | 65548 | 260320 | 0.18 | 4.69% |
| 2009-09-30 | 3.84 | 3.93 | 3.83 | 3.84 | 50701 | 196090 | 0.03 | 0.79% |
| 2009-09-29 | 3.88 | 3.90 | 3.73 | 3.81 | 60944 | 232835 | -0.07 | -1.80% |
| 2009-09-28 | 4.01 | 4.05 | 3.83 | 3.88 | 61140 | 241129 | -0.12 | -3.00% |
| 2009-09-25 | 4.05 | 4.07 | 3.96 | 4.00 | 66320 | 266820 | -0.07 | -1.72% |
| 2009-09-24 | 4.04 | 4.09 | 3.92 | 4.07 | 98079 | 392969 | 0.01 | 0.25% |
| 2009-09-23 | 4.21 | 4.28 | 4.00 | 4.06 | 131001 | 541475 | -0.17 | -4.02% |
| 2009-09-22 | 4.44 | 4.46 | 4.20 | 4.23 | 174667 | 759878 | -0.26 | -5.79% |
| 2009-09-21 | 4.47 | 4.58 | 4.30 | 4.49 | 341723 | 1523614 | 0.07 | 1.58% |
| 2009-09-18 | 4.38 | 4.46 | 4.28 | 4.42 | 251634 | 1102035 | 0.05 | 1.14% |
| 2009-09-17 | 4.29 | 4.45 | 4.28 | 4.37 | 229948 | 1006937 | 0.07 | 1.63% |
| 2009-09-16 | 4.28 | 4.32 | 4.20 | 4.30 | 151921 | 648720 | 0.02 | 0.47% |
| 2009-09-15 | 4.30 | 4.33 | 4.24 | 4.28 | 186235 | 797488 | -0.03 | -0.70% |
| 2009-09-14 | 4.18 | 4.32 | 4.15 | 4.31 | 183074 | 778867 | 0.13 | 3.11% |
| 2009-09-11 | 4.14 | 4.21 | 4.11 | 4.18 | 121696 | 507739 | 0.03 | 0.72% |
| 2009-09-10 | 4.19 | 4.22 | 4.13 | 4.15 | 113423 | 472906 | -0.02 | -0.48% |
| 2009-09-09 | 4.25 | 4.29 | 4.15 | 4.17 | 175220 | 737378 | -0.12 | -2.80% |
| 2009-09-08 | 4.26 | 4.33 | 4.18 | 4.29 | 189658 | 810368 | -0.01 | -0.23% |
| 2009-09-07 | 4.22 | 4.35 | 4.18 | 4.30 | 310053 | 1321006 | 0.05 | 1.18% |
| 2009-09-04 | 4.23 | 4.35 | 4.12 | 4.25 | 366976 | 1559166 | -0.02 | -0.47% |
| 2009-09-03 | 4.23 | 4.37 | 4.20 | 4.27 | 534431 | 2275405 | 0.04 | 0.95% |
| 2009-09-02 | 3.91 | 4.25 | 3.87 | 4.23 | 413746 | 1718793 | 0.32 | 8.18% |
| 2009-09-01 | 3.88 | 3.95 | 3.82 | 3.91 | 65468 | 255035 | 0.03 | 0.77% |
| 2009-08-31 | 4.10 | 4.10 | 3.86 | 3.88 | 106132 | 418589 | -0.26 | -6.28% |
| 2009-08-28 | 4.13 | 4.26 | 4.07 | 4.14 | 165923 | 690823 | -0.04 | -0.96% |
| 2009-08-27 | 4.05 | 4.30 | 3.99 | 4.18 | 232123 | 957831 | 0.12 | 2.96% |
| 2009-08-26 | 3.91 | 4.13 | 3.82 | 4.06 | 182149 | 735572 | 0.12 | 3.05% |
| 2009-08-25 | 4.02 | 4.02 | 3.73 | 3.94 | 174430 | 678032 | -0.11 | -2.72% |
| 2009-08-24 | 4.02 | 4.08 | 3.95 | 4.05 | 200561 | 805380 | -0.06 | -1.46% |
| N 2009-08-21 | 4.00 | 4.18 | 3.95 | 4.11 | 460795 | 1879549 | 0.19 | 4.85% |
| N 2009-08-20 | 3.57 | 3.92 | 3.56 | 3.92 | 193488 | 725273 | 0.36 | 10.11% |
| N 2009-08-19 | 3.85 | 3.85 | 3.48 | 3.56 | 108330 | 397995 | -0.28 | -7.29% |
| 2009-08-18 | 3.70 | 3.85 | 3.64 | 3.84 | 93798 | 354686 | 0.12 | 3.23% |
| 2009-08-17 | 4.00 | 4.00 | 3.70 | 3.72 | 132758 | 512896 | -0.33 | -8.15% |
| N 2009-08-14 | 4.37 | 4.38 | 4.01 | 4.05 | 146876 | 613963 | -0.31 | -7.11% |
| 2009-08-13 | 4.39 | 4.40 | 4.28 | 4.36 | 98277 | 427176 | 0.01 | 0.23% |
| 2009-08-12 | 4.65 | 4.65 | 4.35 | 4.35 | 146040 | 651085 | -0.31 | -6.65% |
| 2009-08-11 | 4.58 | 4.70 | 4.51 | 4.66 | 174609 | 808299 | 0.10 | 2.19% |
| 2009-08-10 | 4.55 | 4.60 | 4.46 | 4.56 | 118940 | 538819 | 0.03 | 0.66% |
| 2009-08-07 | 4.72 | 4.75 | 4.50 | 4.53 | 239169 | 1100971 | -0.20 | -4.23% |
| 2009-08-06 | 4.66 | 4.82 | 4.59 | 4.73 | 398950 | 1893722 | 0.04 | 0.85% |
| 2009-08-05 | 4.71 | 4.77 | 4.59 | 4.69 | 242584 | 1135093 | -0.03 | -0.64% |
| 2009-08-04 | 4.57 | 4.78 | 4.53 | 4.72 | 303038 | 1412219 | 0.11 | 2.39% |
| 2009-08-03 | 4.50 | 4.63 | 4.46 | 4.61 | 183431 | 838914 | 0.11 | 2.44% |
| 2009-07-31 | 4.40 | 4.52 | 4.36 | 4.50 | 173133 | 770733 | 0.11 | 2.51% |
| 2009-07-30 | 4.42 | 4.46 | 4.23 | 4.39 | 175443 | 762369 | 0.02 | 0.46% |
| 2009-07-29 | 4.75 | 4.75 | 4.28 | 4.37 | 259210 | 1182499 | -0.39 | -8.19% |
| 2009-07-28 | 4.68 | 4.77 | 4.59 | 4.76 | 295545 | 1383848 | 0.08 | 1.71% |
| 2009-07-27 | 4.61 | 4.71 | 4.59 | 4.68 | 213175 | 993372 | 0.07 | 1.52% |
| 2009-07-24 | 4.62 | 4.72 | 4.52 | 4.61 | 207876 | 959010 | 0.01 | 0.22% |
| N 2009-07-23 | 4.63 | 4.66 | 4.55 | 4.60 | 143368 | 657648 | 0.01 | 0.22% |
| N 2009-07-22 | 4.54 | 4.65 | 4.51 | 4.59 | 133515 | 612323 | 0.06 | 1.32% |
| 2009-07-21 | 4.74 | 4.78 | 4.52 | 4.53 | 229059 | 1063842 | -0.26 | -5.43% |
| 2009-07-20 | 4.85 | 4.94 | 4.69 | 4.79 | 343866 | 1648554 | 0.10 | 2.13% |
| N 2009-07-17 | 4.64 | 4.70 | 4.56 | 4.69 | 247978 | 1143263 | 0.00 | 0.00% |
| 2009-07-15 | 4.63 | 4.85 | 4.59 | 4.69 | 387762 | 1826560 | 0.07 | 1.51% |
| 2009-07-14 | 4.56 | 4.64 | 4.53 | 4.62 | 219894 | 1009429 | 0.07 | 1.54% |
| 2009-07-13 | 4.52 | 4.63 | 4.50 | 4.55 | 219173 | 1000802 | 0.03 | 0.66% |
| 2009-07-10 | 4.51 | 4.57 | 4.46 | 4.52 | 207089 | 936794 | 0.01 | 0.22% |
| 2009-07-09 | 4.45 | 4.54 | 4.40 | 4.51 | 210892 | 942200 | 0.03 | 0.67% |
| 2009-07-08 | 4.49 | 4.58 | 4.45 | 4.48 | 379484 | 1711311 | 0.07 | 1.59% |
| 2009-07-07 | 4.31 | 4.43 | 4.29 | 4.41 | 218228 | 957191 | 0.10 | 2.32% |
| 2009-07-06 | 4.35 | 4.36 | 4.28 | 4.31 | 139908 | 603891 | -0.08 | -1.82% |
| 2009-07-03 | 4.34 | 4.39 | 4.27 | 4.39 | 139686 | 603917 | 0.05 | 1.15% |
| 2009-07-02 | 4.32 | 4.38 | 4.32 | 4.34 | 112352 | 487256 | 0.02 | 0.46% |
| 2009-07-01 | 4.31 | 4.33 | 4.25 | 4.32 | 129094 | 554435 | -0.03 | -0.69% |
| 2009-06-29 | 4.36 | 4.39 | 4.31 | 4.35 | 103777 | 450944 | -0.02 | -0.46% |
| 2009-06-26 | 4.43 | 4.45 | 4.32 | 4.37 | 116833 | 510382 | -0.06 | -1.35% |
| 2009-06-25 | 4.55 | 4.55 | 4.38 | 4.43 | 189134 | 843181 | -0.13 | -2.85% |
| 2009-06-24 | 4.40 | 4.58 | 4.39 | 4.56 | 251151 | 1121374 | 0.17 | 3.87% |
| 2009-06-23 | 4.34 | 4.45 | 4.32 | 4.39 | 153751 | 676638 | 0.00 | 0.00% |
| 2009-06-22 | 4.35 | 4.46 | 4.31 | 4.39 | 208007 | 913396 | 0.06 | 1.39% |
| N 2009-06-19 | 4.33 | 4.35 | 4.27 | 4.33 | 131037 | 564270 | 0.00 | 0.00% |
| 2009-06-18 | 4.35 | 4.38 | 4.30 | 4.33 | 113285 | 490364 | -0.03 | -0.69% |
| 2009-06-17 | 4.31 | 4.37 | 4.25 | 4.36 | 105593 | 457066 | 0.05 | 1.16% |
| 2009-06-16 | 4.28 | 4.36 | 4.24 | 4.31 | 73826 | 317770 | 0.01 | 0.23% |
| 2009-06-15 | 4.25 | 4.31 | 4.20 | 4.30 | 86079 | 366462 | 0.06 | 1.42% |
| 2009-06-12 | 4.35 | 4.38 | 4.20 | 4.24 | 140079 | 601363 | -0.14 | -3.20% |
| 2009-06-11 | 4.43 | 4.51 | 4.37 | 4.38 | 194305 | 864218 | -0.05 | -1.13% |
| 2009-06-10 | 4.38 | 4.44 | 4.32 | 4.43 | 162443 | 712102 | 0.04 | 0.91% |
| 2009-06-09 | 4.26 | 4.39 | 4.24 | 4.39 | 159450 | 689369 | 0.13 | 3.05% |
| 2009-06-08 | 4.30 | 4.33 | 4.22 | 4.26 | 135620 | 578781 | -0.06 | -1.39% |
| 2009-06-05 | 4.40 | 4.41 | 4.32 | 4.32 | 151434 | 659669 | -0.09 | -2.04% |
| 2009-06-04 | 4.45 | 4.45 | 4.31 | 4.41 | 151762 | 664297 | -0.05 | -1.12% |
| 2009-06-03 | 4.32 | 4.48 | 4.31 | 4.46 | 242357 | 1069601 | 0.13 | 3.00% |
| 2009-06-02 | 4.43 | 4.45 | 4.30 | 4.33 | 190465 | 828930 | -0.09 | -2.04% |
| 2009-06-01 | 4.41 | 4.46 | 4.37 | 4.42 | 191762 | 845978 | 0.02 | 0.46% |
| 2009-05-27 | 4.31 | 4.40 | 4.22 | 4.40 | 183927 | 796218 | 0.08 | 1.85% |
| 2009-05-26 | 4.35 | 4.42 | 4.31 | 4.32 | 158577 | 691983 | -0.06 | -1.37% |
