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 | 5.75 | 5.78 | 5.42 | 5.42 | 112235 | 623997 | -0.29 | -5.08% |
| 2009-11-23 | 5.52 | 5.76 | 5.52 | 5.71 | 80542 | 457034 | 0.16 | 2.88% |
| 2009-11-20 | 5.45 | 5.65 | 5.37 | 5.55 | 76242 | 422505 | 0.06 | 1.09% |
| 2009-11-19 | 5.35 | 5.54 | 5.34 | 5.49 | 87348 | 477750 | 0.14 | 2.62% |
| 2009-11-18 | 5.33 | 5.45 | 5.20 | 5.35 | 92441 | 492510 | 0.02 | 0.38% |
| 2009-11-17 | 5.42 | 5.45 | 5.31 | 5.33 | 70497 | 377264 | -0.08 | -1.48% |
| 2009-11-16 | 5.37 | 5.50 | 5.31 | 5.41 | 103446 | 556667 | 0.04 | 0.74% |
| 2009-11-13 | 5.26 | 5.46 | 5.15 | 5.37 | 100370 | 531765 | 0.12 | 2.29% |
| 2009-11-12 | 5.09 | 5.34 | 5.09 | 5.25 | 98171 | 516431 | 0.12 | 2.34% |
| 2009-11-11 | 4.99 | 5.18 | 4.86 | 5.13 | 81395 | 413331 | 0.09 | 1.79% |
| 2009-11-10 | 5.14 | 5.31 | 5.03 | 5.04 | 195818 | 1019948 | -0.02 | -0.40% |
| 2009-11-09 | 4.86 | 5.06 | 4.86 | 5.06 | 55673 | 280940 | 0.24 | 4.98% |
| 2009-11-06 | 4.70 | 4.88 | 4.67 | 4.82 | 72446 | 348485 | 0.12 | 2.55% |
| 2009-11-05 | 4.68 | 4.72 | 4.60 | 4.70 | 46908 | 218823 | 0.02 | 0.43% |
| 2009-11-04 | 4.76 | 4.76 | 4.65 | 4.68 | 68760 | 324022 | 0.00 | 0.00% |
| 2009-11-03 | 4.45 | 4.68 | 4.42 | 4.68 | 89590 | 414712 | 0.22 | 4.93% |
| 2009-11-02 | 4.20 | 4.49 | 4.19 | 4.46 | 42233 | 184263 | 0.15 | 3.48% |
| 2009-10-30 | 4.30 | 4.39 | 4.26 | 4.31 | 37100 | 160723 | 0.06 | 1.41% |
| 2009-10-29 | 4.36 | 4.36 | 4.21 | 4.25 | 31416 | 135108 | -0.17 | -3.85% |
| 2009-10-28 | 4.31 | 4.43 | 4.29 | 4.42 | 39641 | 172819 | 0.05 | 1.14% |
| 2009-10-27 | 4.59 | 4.59 | 4.37 | 4.37 | 62661 | 277103 | -0.23 | -5.00% |
| 2009-10-26 | 4.68 | 4.69 | 4.58 | 4.60 | 40404 | 186519 | -0.09 | -1.92% |
| 2009-10-23 | 4.63 | 4.74 | 4.60 | 4.69 | 43245 | 202943 | 0.05 | 1.08% |
| 2009-10-22 | 4.65 | 4.74 | 4.55 | 4.64 | 33840 | 157409 | -0.01 | -0.21% |
| 2009-10-21 | 4.66 | 4.79 | 4.60 | 4.65 | 42602 | 200344 | 0.00 | 0.00% |
| 2009-10-20 | 4.75 | 4.76 | 4.58 | 4.65 | 60839 | 282797 | -0.04 | -0.85% |
| 2009-10-19 | 4.42 | 4.69 | 4.41 | 4.69 | 71355 | 329559 | 0.22 | 4.92% |
| 2009-10-16 | 4.46 | 4.49 | 4.35 | 4.47 | 30541 | 134590 | 0.01 | 0.22% |
| 2009-10-15 | 4.51 | 4.58 | 4.44 | 4.46 | 34525 | 155248 | -0.07 | -1.54% |
| 2009-10-14 | 4.44 | 4.57 | 4.44 | 4.53 | 42145 | 190260 | 0.09 | 2.03% |
| 2009-10-13 | 4.36 | 4.45 | 4.29 | 4.44 | 25505 | 112342 | 0.06 | 1.37% |
| 2009-10-12 | 4.34 | 4.53 | 4.26 | 4.38 | 45060 | 198368 | 0.06 | 1.39% |
| 2009-10-09 | 4.18 | 4.32 | 4.15 | 4.32 | 35975 | 152878 | 0.21 | 5.11% |
| 2009-09-30 | 4.06 | 4.14 | 4.00 | 4.11 | 32588 | 132919 | 0.09 | 2.24% |
| 2009-09-29 | 4.11 | 4.17 | 3.97 | 4.02 | 40877 | 164686 | -0.13 | -3.13% |
| 2009-09-28 | 4.36 | 4.45 | 4.11 | 4.15 | 37733 | 162913 | -0.17 | -3.94% |
| 2009-09-25 | 4.33 | 4.43 | 4.26 | 4.32 | 28680 | 124731 | -0.01 | -0.23% |
| 2009-09-24 | 4.30 | 4.40 | 4.17 | 4.33 | 45331 | 195736 | 0.04 | 0.93% |
| 2009-09-23 | 4.42 | 4.50 | 4.25 | 4.29 | 66962 | 290911 | -0.18 | -4.03% |
| 2009-09-22 | 4.72 | 4.75 | 4.47 | 4.47 | 69270 | 316915 | -0.24 | -5.10% |
| 2009-09-21 | 4.79 | 4.79 | 4.60 | 4.71 | 57330 | 267117 | -0.13 | -2.69% |
| 2009-09-18 | 4.91 | 5.09 | 4.79 | 4.84 | 66459 | 328838 | -0.07 | -1.43% |
| 2009-09-17 | 4.87 | 4.96 | 4.83 | 4.91 | 69664 | 341808 | 0.03 | 0.61% |
| 2009-09-16 | 4.90 | 4.93 | 4.74 | 4.88 | 64152 | 310922 | -0.01 | -0.20% |
| 2009-09-15 | 4.90 | 4.95 | 4.83 | 4.89 | 53144 | 260291 | 0.00 | 0.00% |
| 2009-09-14 | 4.75 | 4.91 | 4.71 | 4.89 | 62665 | 301950 | 0.17 | 3.60% |
| 2009-09-11 | 4.65 | 4.79 | 4.62 | 4.72 | 60714 | 286272 | 0.07 | 1.50% |
| 2009-09-10 | 4.66 | 4.71 | 4.56 | 4.65 | 51330 | 239422 | 0.01 | 0.22% |
| 2009-09-09 | 4.66 | 4.68 | 4.57 | 4.64 | 48384 | 223748 | -0.04 | -0.85% |
| 2009-09-08 | 4.53 | 4.70 | 4.42 | 4.68 | 67811 | 310399 | 0.10 | 2.18% |
| 2009-09-07 | 4.56 | 4.73 | 4.51 | 4.58 | 70786 | 326169 | 0.01 | 0.22% |
| 2009-09-04 | 4.38 | 4.61 | 4.35 | 4.57 | 78862 | 356026 | 0.16 | 3.63% |
| N 2009-09-03 | 4.33 | 4.45 | 4.26 | 4.41 | 70486 | 309665 | 0.16 | 3.77% |
| 2009-09-02 | 4.40 | 4.45 | 4.25 | 4.25 | 70284 | 302838 | -0.22 | -4.92% |
| 2009-09-01 | 4.47 | 4.68 | 4.47 | 4.47 | 70715 | 318702 | -0.23 | -4.89% |
| 2009-08-31 | 4.85 | 4.87 | 4.70 | 4.70 | 48578 | 229972 | -0.25 | -5.05% |
| 2009-08-28 | 4.89 | 5.06 | 4.70 | 4.95 | 85385 | 418359 | 0.06 | 1.23% |
| 2009-08-27 | 4.81 | 4.95 | 4.76 | 4.89 | 73069 | 355548 | 0.08 | 1.66% |
| 2009-08-26 | 4.63 | 4.89 | 4.62 | 4.81 | 75998 | 364826 | 0.05 | 1.05% |
| 2009-08-25 | 4.96 | 4.99 | 4.75 | 4.76 | 103415 | 499060 | -0.24 | -4.80% |
| 2009-08-24 | 5.06 | 5.10 | 4.94 | 5.00 | 99761 | 499558 | -0.08 | -1.57% |
| 2009-08-21 | 4.98 | 5.15 | 4.85 | 5.08 | 113353 | 573231 | 0.07 | 1.40% |
| 2009-08-20 | 4.90 | 5.08 | 4.74 | 5.01 | 140938 | 690400 | 0.03 | 0.60% |
| 2009-08-19 | 4.82 | 5.06 | 4.80 | 4.98 | 188752 | 943616 | 0.17 | 3.53% |
| 2009-08-18 | 4.80 | 4.92 | 4.72 | 4.81 | 141572 | 675679 | -0.16 | -3.22% |
| 2009-08-17 | 5.15 | 5.15 | 4.97 | 4.97 | 157504 | 786699 | -0.26 | -4.97% |
| N 2009-08-14 | 5.43 | 5.43 | 5.16 | 5.23 | 134006 | 698660 | -0.20 | -3.68% |
| 2009-08-13 | 5.28 | 5.48 | 5.23 | 5.43 | 164719 | 870874 | -0.07 | -1.27% |
| 2009-08-12 | 5.66 | 5.67 | 5.50 | 5.50 | 88128 | 487101 | -0.29 | -5.01% |
| 2009-08-11 | 5.76 | 5.98 | 5.68 | 5.79 | 129923 | 746056 | -0.19 | -3.18% |
| 2009-08-10 | 6.15 | 6.25 | 5.98 | 5.98 | 82822 | 498753 | -0.31 | -4.93% |
| 2009-08-07 | 6.47 | 6.47 | 6.24 | 6.29 | 164276 | 1033311 | -0.29 | -4.41% |
| N 2009-08-06 | 6.52 | 6.65 | 6.40 | 6.58 | 143008 | 931986 | -0.16 | -2.37% |
| 2009-08-05 | 6.71 | 6.75 | 6.45 | 6.74 | 175053 | 1158951 | -0.02 | -0.30% |
| N 2009-08-04 | 6.76 | 6.88 | 6.53 | 6.76 | 136639 | 913556 | -0.01 | -0.15% |
| N 2009-08-03 | 6.50 | 6.78 | 6.33 | 6.77 | 184292 | 1206006 | 0.28 | 4.31% |
| 2009-07-31 | 6.40 | 6.63 | 6.24 | 6.49 | 169821 | 1094156 | -0.01 | -0.15% |
| 2009-07-30 | 5.96 | 6.51 | 5.89 | 6.50 | 213793 | 1291662 | 0.30 | 4.84% |
| 2009-07-29 | 6.48 | 6.49 | 6.20 | 6.20 | 111150 | 702119 | -0.30 | -4.62% |
| 2009-07-28 | 6.50 | 6.61 | 6.38 | 6.50 | 198420 | 1283099 | 0.03 | 0.46% |
| N 2009-07-27 | 6.26 | 6.47 | 6.09 | 6.47 | 148873 | 931031 | 0.26 | 4.19% |
| 2009-07-24 | 5.91 | 6.24 | 5.89 | 6.21 | 134663 | 820276 | 0.26 | 4.37% |
| 2009-07-23 | 5.92 | 6.04 | 5.86 | 5.95 | 79618 | 474078 | -0.08 | -1.33% |
| 2009-07-22 | 5.87 | 6.08 | 5.81 | 6.03 | 157052 | 932550 | 0.22 | 3.79% |
| 2009-07-21 | 5.48 | 5.81 | 5.41 | 5.81 | 189296 | 1076427 | 0.28 | 5.06% |
| 2009-07-20 | 5.58 | 5.63 | 5.41 | 5.53 | 146095 | 802753 | 0.00 | 0.00% |
| 2009-07-17 | 5.57 | 5.65 | 5.41 | 5.53 | 257560 | 1425681 | 0.01 | 0.18% |
| N 2009-07-16 | 5.37 | 5.54 | 5.29 | 5.52 | 119931 | 651152 | 0.23 | 4.35% |
| 2009-07-15 | 5.30 | 5.40 | 5.21 | 5.29 | 92859 | 492124 | -0.06 | -1.12% |
| 2009-07-14 | 5.43 | 5.51 | 5.24 | 5.35 | 156640 | 842365 | 0.10 | 1.91% |
| 2009-07-13 | 5.00 | 5.25 | 4.92 | 5.25 | 101625 | 526857 | 0.25 | 5.00% |
| 2009-07-10 | 5.05 | 5.12 | 4.83 | 5.00 | 106294 | 528111 | 0.05 | 1.01% |
| 2009-07-09 | 4.92 | 5.15 | 4.83 | 4.95 | 193871 | 979823 | 0.05 | 1.02% |
| 2009-07-08 | 4.70 | 4.90 | 4.62 | 4.90 | 174064 | 828852 | 0.23 | 4.92% |
| 2009-07-07 | 4.44 | 4.67 | 4.40 | 4.67 | 105215 | 484600 | 0.22 | 4.94% |
| 2009-07-06 | 4.44 | 4.51 | 4.34 | 4.45 | 69473 | 306273 | -0.01 | -0.22% |
| 2009-07-03 | 4.50 | 4.56 | 4.43 | 4.46 | 70997 | 317480 | -0.05 | -1.11% |
| 2009-07-02 | 4.50 | 4.62 | 4.45 | 4.51 | 65459 | 296369 | 0.02 | 0.45% |
| 2009-07-01 | 4.47 | 4.53 | 4.41 | 4.49 | 56072 | 250685 | 0.04 | 0.90% |
| 2009-06-30 | 4.57 | 4.65 | 4.40 | 4.45 | 77963 | 352275 | -0.13 | -2.84% |
| 2009-06-29 | 4.66 | 4.73 | 4.53 | 4.58 | 92001 | 425084 | -0.04 | -0.87% |
| 2009-06-26 | 4.70 | 4.88 | 4.60 | 4.62 | 137304 | 650154 | -0.14 | -2.94% |
| 2009-06-25 | 4.63 | 4.89 | 4.55 | 4.76 | 307108 | 1442812 | 0.08 | 1.71% |
| 2009-06-24 | 4.52 | 4.68 | 4.37 | 4.68 | 148738 | 671854 | 0.16 | 3.54% |
| 2009-06-23 | 4.40 | 4.60 | 4.32 | 4.52 | 162687 | 729196 | 0.10 | 2.26% |
| 2009-06-22 | 4.19 | 4.42 | 4.19 | 4.42 | 171806 | 748705 | 0.21 | 4.99% |
| 2009-06-19 | 4.30 | 4.33 | 4.16 | 4.21 | 135310 | 572222 | -0.17 | -3.88% |
| 2009-06-18 | 4.53 | 4.59 | 4.38 | 4.38 | 230059 | 1030189 | -0.23 | -4.99% |
| 2009-06-17 | 4.35 | 4.65 | 4.26 | 4.61 | 182844 | 813452 | 0.17 | 3.83% |
| 2009-06-16 | 4.45 | 4.56 | 4.35 | 4.44 | 125791 | 557907 | -0.10 | -2.20% |
| 2009-06-15 | 4.35 | 4.55 | 4.25 | 4.54 | 191476 | 850671 | 0.21 | 4.85% |
| 2009-06-12 | 4.11 | 4.33 | 4.07 | 4.33 | 210341 | 895985 | 0.21 | 5.10% |
| 2009-06-11 | 4.09 | 4.19 | 4.02 | 4.12 | 90927 | 374576 | 0.05 | 1.23% |
| 2009-06-10 | 4.10 | 4.19 | 4.06 | 4.07 | 116071 | 478491 | -0.07 | -1.69% |
| 2009-06-09 | 4.05 | 4.19 | 3.96 | 4.14 | 122269 | 498503 | 0.09 | 2.22% |
| 2009-06-08 | 3.97 | 4.10 | 3.85 | 4.05 | 112038 | 449073 | 0.14 | 3.58% |
| N 2009-06-05 | 3.85 | 3.99 | 3.82 | 3.91 | 104052 | 409130 | 0.04 | 1.03% |
| 2009-06-04 | 3.87 | 3.93 | 3.79 | 3.87 | 71072 | 274113 | -0.02 | -0.51% |
| 2009-06-03 | 3.93 | 3.96 | 3.83 | 3.89 | 91286 | 356321 | -0.04 | -1.02% |
| 2009-06-02 | 3.73 | 3.93 | 3.69 | 3.93 | 124703 | 480327 | 0.19 | 5.08% |
| 2009-06-01 | 3.69 | 3.77 | 3.65 | 3.74 | 82790 | 307953 | 0.09 | 2.47% |
| 2009-05-27 | 3.71 | 3.80 | 3.61 | 3.65 | 94218 | 345896 | -0.06 | -1.62% |
| N 2009-05-25 | 3.81 | 3.81 | 3.66 | 3.71 | 99311 | 366616 | -0.14 | -3.64% |
