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 | 6.09 | 6.10 | 6.08 | 6.08 | 35409 | 215419 | -0.32 | -5.00% |
| 2009-11-26 | 6.68 | 6.74 | 6.40 | 6.40 | 170356 | 1105430 | -0.34 | -5.04% |
| 2009-11-25 | 6.81 | 7.10 | 6.50 | 6.74 | 269952 | 1844651 | -0.03 | -0.44% |
| 2009-11-24 | 6.39 | 6.78 | 6.36 | 6.77 | 286305 | 1917998 | 0.31 | 4.80% |
| 2009-11-23 | 6.16 | 6.46 | 6.01 | 6.46 | 217365 | 1367716 | 0.31 | 5.04% |
| 2009-11-20 | 6.05 | 6.34 | 5.97 | 6.15 | 185059 | 1142923 | 0.10 | 1.65% |
| 2009-11-19 | 6.20 | 6.24 | 5.94 | 6.05 | 378361 | 2311766 | 0.11 | 1.85% |
| 2009-11-18 | 5.83 | 5.94 | 5.68 | 5.94 | 141929 | 832080 | 0.28 | 4.95% |
| 2009-11-17 | 5.45 | 5.66 | 5.37 | 5.66 | 227835 | 1278108 | 0.27 | 5.01% |
| 2009-11-16 | 5.33 | 5.48 | 5.20 | 5.39 | 258257 | 1384621 | 0.09 | 1.70% |
| 2009-11-13 | 5.17 | 5.30 | 4.92 | 5.30 | 337724 | 1745145 | 0.25 | 4.95% |
| 2009-11-12 | 4.83 | 5.05 | 4.82 | 5.05 | 104980 | 527694 | 0.24 | 4.99% |
| 2009-11-11 | 4.81 | 4.85 | 4.73 | 4.81 | 62790 | 300744 | -0.02 | -0.41% |
| 2009-11-10 | 4.85 | 4.91 | 4.80 | 4.83 | 87612 | 425372 | 0.01 | 0.21% |
| 2009-11-09 | 4.81 | 4.88 | 4.77 | 4.82 | 76084 | 366721 | 0.04 | 0.84% |
| 2009-11-06 | 4.73 | 4.90 | 4.73 | 4.78 | 112923 | 541478 | 0.04 | 0.84% |
| 2009-11-05 | 4.66 | 4.78 | 4.62 | 4.74 | 96008 | 453458 | 0.07 | 1.50% |
| 2009-11-04 | 4.68 | 4.74 | 4.61 | 4.67 | 87658 | 411169 | -0.05 | -1.06% |
| 2009-11-03 | 4.65 | 4.78 | 4.60 | 4.72 | 117089 | 547880 | 0.08 | 1.72% |
| 2009-11-02 | 4.40 | 4.68 | 4.38 | 4.64 | 106983 | 493114 | 0.14 | 3.11% |
| 2009-10-30 | 4.48 | 4.52 | 4.43 | 4.50 | 44617 | 200599 | 0.07 | 1.58% |
| 2009-10-29 | 4.40 | 4.55 | 4.35 | 4.43 | 45562 | 202984 | -0.03 | -0.67% |
| 2009-10-28 | 4.34 | 4.48 | 4.28 | 4.46 | 53092 | 233216 | 0.08 | 1.83% |
| 2009-10-27 | 4.59 | 4.59 | 4.37 | 4.38 | 55346 | 248089 | -0.21 | -4.58% |
| 2009-10-26 | 4.61 | 4.62 | 4.53 | 4.59 | 63302 | 290026 | 0.03 | 0.66% |
| 2009-10-23 | 4.52 | 4.59 | 4.51 | 4.56 | 63901 | 291627 | 0.03 | 0.66% |
| 2009-10-22 | 4.55 | 4.57 | 4.46 | 4.53 | 56436 | 255094 | -0.01 | -0.22% |
| 2009-10-21 | 4.58 | 4.61 | 4.52 | 4.54 | 94164 | 430842 | -0.05 | -1.09% |
| 2009-10-20 | 4.57 | 4.63 | 4.49 | 4.59 | 152702 | 698120 | 0.01 | 0.22% |
| 2009-10-19 | 4.56 | 4.61 | 4.55 | 4.58 | 158450 | 724984 | 0.03 | 0.66% |
| 2009-10-16 | 4.55 | 4.64 | 4.54 | 4.55 | 225147 | 1027044 | 0.00 | 0.00% |
| 2009-10-15 | 4.30 | 4.55 | 4.30 | 4.55 | 157571 | 705387 | 0.22 | 5.08% |
| 2009-10-14 | 4.25 | 4.37 | 4.25 | 4.33 | 59146 | 255353 | 0.05 | 1.17% |
| 2009-10-13 | 4.14 | 4.29 | 4.13 | 4.28 | 40340 | 169725 | 0.10 | 2.39% |
| 2009-10-12 | 4.19 | 4.25 | 4.13 | 4.18 | 33929 | 142303 | 0.00 | 0.00% |
| 2009-10-09 | 4.08 | 4.19 | 4.06 | 4.18 | 31133 | 128821 | 0.15 | 3.72% |
| 2009-09-30 | 3.99 | 4.08 | 3.99 | 4.03 | 30260 | 122381 | 0.06 | 1.51% |
| 2009-09-29 | 4.08 | 4.10 | 3.88 | 3.97 | 46863 | 185381 | -0.12 | -2.93% |
| 2009-09-28 | 4.19 | 4.26 | 4.05 | 4.09 | 30402 | 126557 | -0.11 | -2.62% |
| 2009-09-25 | 4.22 | 4.25 | 4.15 | 4.20 | 32455 | 136257 | 0.02 | 0.48% |
| 2009-09-24 | 4.13 | 4.24 | 4.10 | 4.18 | 36019 | 150151 | 0.00 | 0.00% |
| 2009-09-23 | 4.27 | 4.33 | 4.12 | 4.18 | 50203 | 211028 | -0.09 | -2.11% |
| 2009-09-22 | 4.45 | 4.48 | 4.24 | 4.27 | 59940 | 261219 | -0.18 | -4.04% |
| 2009-09-21 | 4.36 | 4.47 | 4.26 | 4.45 | 57785 | 252265 | 0.06 | 1.37% |
| 2009-09-18 | 4.55 | 4.64 | 4.32 | 4.39 | 100268 | 454607 | -0.16 | -3.52% |
| 2009-09-17 | 4.53 | 4.66 | 4.52 | 4.55 | 118153 | 540611 | 0.02 | 0.44% |
| 2009-09-16 | 4.50 | 4.55 | 4.45 | 4.53 | 58534 | 263296 | 0.00 | 0.00% |
| 2009-09-15 | 4.58 | 4.58 | 4.50 | 4.53 | 80122 | 363665 | -0.09 | -1.95% |
| 2009-09-14 | 4.54 | 4.70 | 4.50 | 4.62 | 193476 | 890862 | 0.08 | 1.76% |
| 2009-09-11 | 4.29 | 4.54 | 4.29 | 4.54 | 80070 | 355186 | 0.22 | 5.09% |
| 2009-09-10 | 4.50 | 4.51 | 4.29 | 4.32 | 85320 | 372280 | -0.17 | -3.79% |
| 2009-09-09 | 4.59 | 4.65 | 4.42 | 4.49 | 235757 | 1078518 | -0.10 | -2.18% |
| 2009-09-08 | 4.35 | 4.59 | 4.30 | 4.59 | 264777 | 1207372 | 0.22 | 5.03% |
| 2009-09-07 | 4.17 | 4.37 | 4.17 | 4.37 | 116087 | 503203 | 0.21 | 5.05% |
| 2009-09-04 | 4.18 | 4.22 | 4.08 | 4.16 | 62054 | 258286 | 0.00 | 0.00% |
| 2009-09-03 | 3.98 | 4.18 | 3.90 | 4.16 | 52496 | 214953 | 0.18 | 4.52% |
| 2009-09-02 | 4.04 | 4.08 | 3.88 | 3.98 | 34757 | 137976 | 0.03 | 0.76% |
| 2009-09-01 | 3.96 | 4.05 | 3.95 | 3.95 | 55296 | 220638 | -0.21 | -5.05% |
| 2009-08-31 | 4.18 | 4.22 | 4.16 | 4.16 | 36309 | 151367 | -0.22 | -5.02% |
| 2009-08-28 | 4.58 | 4.58 | 4.38 | 4.38 | 95123 | 418323 | -0.23 | -4.99% |
| 2009-08-27 | 4.62 | 4.71 | 4.60 | 4.61 | 240446 | 1115229 | 0.00 | 0.00% |
| 2009-08-26 | 4.39 | 4.61 | 4.30 | 4.61 | 259387 | 1190123 | 0.22 | 5.01% |
| 2009-08-25 | 4.18 | 4.41 | 4.14 | 4.39 | 133954 | 575637 | 0.19 | 4.52% |
| 2009-08-24 | 4.00 | 4.21 | 3.93 | 4.20 | 101293 | 417595 | 0.19 | 4.74% |
| 2009-08-21 | 3.90 | 4.03 | 3.86 | 4.01 | 65906 | 260983 | 0.08 | 2.04% |
| 2009-08-20 | 3.78 | 3.93 | 3.75 | 3.93 | 51071 | 196007 | 0.13 | 3.42% |
| 2009-08-19 | 4.02 | 4.18 | 3.79 | 3.80 | 56639 | 224942 | -0.19 | -4.76% |
| 2009-08-18 | 3.98 | 4.04 | 3.89 | 3.99 | 86415 | 339402 | -0.10 | -2.44% |
| 2009-08-17 | 4.21 | 4.26 | 4.09 | 4.09 | 50852 | 210055 | -0.22 | -5.10% |
| N 2009-08-14 | 4.54 | 4.65 | 4.31 | 4.31 | 75853 | 336295 | -0.23 | -5.07% |
| 2009-08-13 | 4.63 | 4.65 | 4.44 | 4.54 | 67540 | 305872 | -0.12 | -2.58% |
| 2009-08-12 | 4.84 | 4.89 | 4.66 | 4.66 | 87443 | 412151 | -0.24 | -4.90% |
| 2009-08-11 | 5.06 | 5.06 | 4.85 | 4.90 | 148941 | 731789 | -0.21 | -4.11% |
| 2009-08-10 | 4.91 | 5.16 | 4.90 | 5.11 | 306157 | 1533006 | 0.20 | 4.07% |
| 2009-08-07 | 4.70 | 4.95 | 4.67 | 4.91 | 255074 | 1242659 | 0.20 | 4.25% |
| 2009-08-06 | 4.87 | 4.87 | 4.62 | 4.71 | 94555 | 445383 | -0.15 | -3.09% |
| 2009-08-05 | 4.82 | 4.91 | 4.76 | 4.86 | 191665 | 933174 | 0.04 | 0.83% |
| 2009-08-04 | 4.99 | 4.99 | 4.78 | 4.82 | 231903 | 1128203 | -0.01 | -0.21% |
| 2009-08-03 | 4.61 | 4.83 | 4.58 | 4.83 | 196936 | 940234 | 0.23 | 5.00% |
| 2009-07-31 | 4.51 | 4.64 | 4.42 | 4.60 | 92576 | 422641 | 0.08 | 1.77% |
| N 2009-07-30 | 4.60 | 4.65 | 4.39 | 4.52 | 104471 | 468686 | -0.10 | -2.17% |
| 2009-07-29 | 4.84 | 4.84 | 4.62 | 4.62 | 113874 | 536121 | -0.24 | -4.94% |
| 2009-07-28 | 4.82 | 4.95 | 4.81 | 4.86 | 168202 | 816654 | 0.05 | 1.04% |
| 2009-07-27 | 4.70 | 4.85 | 4.68 | 4.81 | 102544 | 488351 | 0.08 | 1.69% |
| 2009-07-24 | 4.83 | 4.88 | 4.65 | 4.73 | 162260 | 780601 | -0.08 | -1.66% |
| 2009-07-23 | 4.67 | 4.83 | 4.62 | 4.81 | 94637 | 447232 | 0.15 | 3.22% |
| N 2009-07-22 | 4.64 | 4.70 | 4.61 | 4.66 | 68141 | 317671 | 0.04 | 0.87% |
| 2009-07-21 | 4.80 | 4.82 | 4.57 | 4.62 | 112606 | 527950 | -0.18 | -3.75% |
| 2009-07-20 | 4.75 | 4.85 | 4.74 | 4.80 | 96352 | 461982 | 0.05 | 1.05% |
| 2009-07-17 | 4.77 | 4.80 | 4.69 | 4.75 | 73320 | 347584 | -0.04 | -0.83% |
| N 2009-07-16 | 4.84 | 4.95 | 4.76 | 4.79 | 112398 | 544399 | -0.05 | -1.03% |
| 2009-07-15 | 4.79 | 4.88 | 4.76 | 4.84 | 133189 | 641112 | 0.06 | 1.25% |
| 2009-07-14 | 4.83 | 4.95 | 4.76 | 4.78 | 172313 | 831377 | -0.05 | -1.03% |
| 2009-07-13 | 4.59 | 4.85 | 4.58 | 4.83 | 139792 | 662179 | 0.21 | 4.54% |
| 2009-07-10 | 4.67 | 4.67 | 4.59 | 4.62 | 114525 | 529413 | -0.09 | -1.91% |
| N 2009-07-09 | 4.59 | 4.78 | 4.58 | 4.71 | 132795 | 622230 | 0.10 | 2.17% |
| 2009-07-08 | 4.57 | 4.62 | 4.47 | 4.61 | 109387 | 498662 | -0.01 | -0.22% |
| 2009-07-07 | 4.44 | 4.66 | 4.44 | 4.62 | 188350 | 863251 | 0.18 | 4.05% |
| 2009-07-06 | 4.50 | 4.51 | 4.41 | 4.44 | 58385 | 259746 | -0.04 | -0.89% |
| 2009-07-03 | 4.44 | 4.49 | 4.38 | 4.48 | 71459 | 318406 | 0.04 | 0.90% |
| 2009-07-02 | 4.37 | 4.47 | 4.36 | 4.44 | 68316 | 301350 | 0.06 | 1.37% |
| 2009-07-01 | 4.39 | 4.45 | 4.30 | 4.38 | 60316 | 264384 | -0.01 | -0.23% |
| 2009-06-30 | 4.47 | 4.50 | 4.35 | 4.39 | 59148 | 260701 | -0.09 | -2.01% |
| 2009-06-29 | 4.48 | 4.53 | 4.40 | 4.48 | 63365 | 283479 | 0.01 | 0.22% |
| 2009-06-26 | 4.45 | 4.57 | 4.44 | 4.47 | 67596 | 304323 | 0.03 | 0.68% |
| 2009-06-25 | 4.42 | 4.49 | 4.36 | 4.44 | 70133 | 309597 | 0.00 | 0.00% |
| 2009-06-24 | 4.48 | 4.48 | 4.38 | 4.44 | 61662 | 273543 | -0.05 | -1.11% |
| 2009-06-23 | 4.45 | 4.58 | 4.40 | 4.49 | 60872 | 272979 | 0.00 | 0.00% |
| 2009-06-22 | 4.59 | 4.64 | 4.46 | 4.49 | 102104 | 461554 | -0.10 | -2.18% |
| 2009-06-19 | 4.50 | 4.70 | 4.45 | 4.59 | 191218 | 876007 | 0.11 | 2.46% |
| 2009-06-18 | 4.38 | 4.55 | 4.34 | 4.48 | 103900 | 462425 | 0.10 | 2.28% |
| 2009-06-17 | 4.36 | 4.41 | 4.25 | 4.38 | 67958 | 294650 | 0.01 | 0.23% |
| 2009-06-16 | 4.46 | 4.55 | 4.30 | 4.37 | 102177 | 450957 | -0.13 | -2.89% |
| 2009-06-15 | 4.43 | 4.55 | 4.31 | 4.50 | 110477 | 491828 | 0.07 | 1.58% |
| 2009-06-12 | 4.37 | 4.50 | 4.29 | 4.43 | 138530 | 611123 | 0.10 | 2.31% |
| 2009-06-11 | 4.33 | 4.49 | 4.31 | 4.33 | 104185 | 458441 | 0.01 | 0.23% |
| 2009-06-10 | 4.39 | 4.39 | 4.29 | 4.32 | 111291 | 482572 | -0.07 | -1.59% |
| 2009-06-09 | 4.19 | 4.40 | 4.15 | 4.39 | 172051 | 743208 | 0.19 | 4.52% |
| 2009-06-08 | 4.14 | 4.22 | 4.08 | 4.20 | 70951 | 295984 | 0.06 | 1.45% |
| 2009-06-05 | 4.14 | 4.22 | 4.08 | 4.14 | 71371 | 296191 | -0.01 | -0.24% |
| 2009-06-04 | 4.16 | 4.16 | 4.05 | 4.15 | 57718 | 236798 | -0.02 | -0.48% |
| 2009-06-03 | 4.05 | 4.25 | 4.05 | 4.17 | 83591 | 347752 | 0.09 | 2.21% |
| 2009-06-02 | 4.11 | 4.13 | 4.05 | 4.08 | 54207 | 221346 | -0.02 | -0.49% |
| 2009-06-01 | 4.09 | 4.12 | 4.04 | 4.10 | 64325 | 262374 | 0.04 | 0.98% |
