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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 6.00 | 6.02 | 5.50 | 5.52 | 470237 | 2720492 | -0.41 | -6.91% |
| 2009-11-25 | 5.59 | 6.00 | 5.46 | 5.93 | 353804 | 2025942 | 0.32 | 5.70% |
| 2009-11-24 | 5.99 | 6.07 | 5.45 | 5.61 | 449513 | 2624752 | -0.38 | -6.34% |
| 2009-11-23 | 5.72 | 6.00 | 5.66 | 5.99 | 423014 | 2491974 | 0.27 | 4.72% |
| 2009-11-20 | 5.59 | 5.82 | 5.57 | 5.72 | 355877 | 2031851 | 0.06 | 1.06% |
| 2009-11-19 | 5.52 | 5.72 | 5.42 | 5.66 | 332083 | 1847118 | 0.16 | 2.91% |
| 2009-11-18 | 5.48 | 5.56 | 5.44 | 5.50 | 177429 | 975192 | 0.02 | 0.36% |
| 2009-11-17 | 5.47 | 5.52 | 5.41 | 5.48 | 191609 | 1047243 | 0.02 | 0.37% |
| 2009-11-16 | 5.50 | 5.54 | 5.41 | 5.46 | 371877 | 2031359 | 0.04 | 0.74% |
| 2009-11-13 | 5.33 | 5.47 | 5.18 | 5.42 | 249583 | 1332311 | 0.06 | 1.12% |
| 2009-11-12 | 5.19 | 5.40 | 5.18 | 5.36 | 306381 | 1632209 | 0.14 | 2.68% |
| 2009-11-11 | 5.18 | 5.24 | 5.10 | 5.22 | 134616 | 696001 | 0.03 | 0.58% |
| 2009-11-10 | 5.21 | 5.29 | 5.18 | 5.19 | 129134 | 672820 | -0.06 | -1.14% |
| 2009-11-09 | 5.15 | 5.29 | 5.13 | 5.25 | 192669 | 1005131 | 0.08 | 1.55% |
| 2009-11-06 | 5.18 | 5.35 | 5.16 | 5.17 | 287730 | 1508880 | 0.03 | 0.58% |
| 2009-11-05 | 5.10 | 5.18 | 5.06 | 5.14 | 209228 | 1072344 | 0.05 | 0.98% |
| 2009-11-04 | 5.05 | 5.18 | 5.02 | 5.09 | 203042 | 1034351 | 0.02 | 0.39% |
| 2009-11-03 | 4.92 | 5.10 | 4.89 | 5.07 | 240287 | 1208988 | 0.15 | 3.05% |
| 2009-11-02 | 4.73 | 4.95 | 4.66 | 4.92 | 114522 | 552193 | 0.07 | 1.44% |
| 2009-10-30 | 4.90 | 4.95 | 4.83 | 4.85 | 98419 | 481192 | -0.01 | -0.21% |
| 2009-10-29 | 5.03 | 5.09 | 4.82 | 4.86 | 216840 | 1082724 | -0.17 | -3.38% |
| 2009-10-28 | 4.82 | 5.07 | 4.82 | 5.03 | 179547 | 889950 | 0.16 | 3.29% |
| 2009-10-27 | 5.05 | 5.05 | 4.86 | 4.87 | 138412 | 684023 | -0.23 | -4.51% |
| 2009-10-26 | 5.00 | 5.14 | 4.90 | 5.10 | 229797 | 1156221 | 0.13 | 2.62% |
| 2009-10-23 | 4.93 | 5.03 | 4.90 | 4.97 | 157507 | 784219 | 0.06 | 1.22% |
| 2009-10-22 | 4.83 | 4.98 | 4.82 | 4.91 | 105056 | 516048 | 0.03 | 0.61% |
| 2009-10-21 | 4.92 | 4.97 | 4.88 | 4.88 | 110261 | 542079 | -0.07 | -1.41% |
| 2009-10-20 | 4.89 | 5.04 | 4.85 | 4.95 | 187934 | 929848 | 0.06 | 1.23% |
| 2009-10-19 | 4.75 | 4.89 | 4.73 | 4.89 | 105872 | 511402 | 0.08 | 1.66% |
| 2009-10-16 | 4.88 | 4.90 | 4.67 | 4.81 | 167869 | 801542 | -0.09 | -1.84% |
| 2009-10-15 | 5.19 | 5.19 | 4.88 | 4.90 | 369878 | 1853303 | -0.14 | -2.78% |
| 2009-10-14 | 4.56 | 5.04 | 4.55 | 5.04 | 234494 | 1152915 | 0.46 | 10.04% |
| 2009-10-13 | 4.40 | 4.62 | 4.35 | 4.58 | 79199 | 356615 | 0.15 | 3.39% |
| 2009-10-09 | 4.30 | 4.46 | 4.29 | 4.43 | 53320 | 233688 | 0.19 | 4.48% |
| 2009-09-30 | 4.23 | 4.32 | 4.22 | 4.24 | 35431 | 151056 | 0.04 | 0.95% |
| 2009-09-29 | 4.25 | 4.31 | 4.10 | 4.20 | 52364 | 219434 | -0.06 | -1.41% |
| 2009-09-28 | 4.44 | 4.53 | 4.22 | 4.26 | 50081 | 219508 | -0.18 | -4.05% |
| N 2009-09-25 | 4.49 | 4.57 | 4.40 | 4.44 | 53872 | 241205 | -0.05 | -1.11% |
| 2009-09-24 | 4.60 | 4.62 | 4.38 | 4.49 | 80645 | 364090 | -0.13 | -2.81% |
| 2009-09-23 | 4.70 | 4.80 | 4.58 | 4.62 | 79688 | 373700 | -0.13 | -2.74% |
| 2009-09-22 | 4.93 | 4.97 | 4.73 | 4.75 | 101047 | 490836 | -0.18 | -3.65% |
| 2009-09-21 | 4.76 | 4.95 | 4.65 | 4.93 | 115474 | 554784 | 0.11 | 2.28% |
| 2009-09-18 | 4.95 | 5.09 | 4.75 | 4.82 | 199923 | 995189 | -0.12 | -2.43% |
| 2009-09-17 | 4.84 | 5.01 | 4.84 | 4.94 | 216962 | 1075527 | 0.11 | 2.28% |
| 2009-09-16 | 4.90 | 4.90 | 4.75 | 4.83 | 129288 | 625248 | -0.08 | -1.63% |
| 2009-09-15 | 4.85 | 5.03 | 4.78 | 4.91 | 223359 | 1096578 | 0.06 | 1.24% |
| 2009-09-14 | 4.71 | 4.94 | 4.71 | 4.85 | 139117 | 671336 | 0.11 | 2.32% |
| 2009-09-11 | 4.70 | 4.80 | 4.66 | 4.74 | 145430 | 689636 | -0.03 | -0.63% |
| 2009-09-10 | 4.80 | 4.95 | 4.68 | 4.77 | 218524 | 1055541 | -0.09 | -1.85% |
| 2009-09-09 | 4.83 | 4.97 | 4.75 | 4.86 | 387046 | 1889797 | -0.04 | -0.82% |
| 2009-09-08 | 4.48 | 4.96 | 4.45 | 4.90 | 265978 | 1242543 | 0.32 | 6.99% |
| 2009-09-07 | 4.41 | 4.65 | 4.39 | 4.58 | 245502 | 1111027 | 0.20 | 4.57% |
| N 2009-09-04 | 4.25 | 4.40 | 4.24 | 4.38 | 126154 | 546129 | 0.08 | 1.86% |
| N 2009-09-03 | 4.12 | 4.33 | 4.10 | 4.30 | 117998 | 499146 | 0.17 | 4.12% |
| 2009-09-02 | 4.13 | 4.20 | 4.05 | 4.13 | 81963 | 337695 | -0.05 | -1.20% |
| 2009-09-01 | 4.07 | 4.27 | 4.01 | 4.18 | 117900 | 491768 | 0.08 | 1.95% |
| 2009-08-31 | 4.40 | 4.40 | 4.08 | 4.10 | 106878 | 447165 | -0.35 | -7.87% |
| 2009-08-28 | 4.51 | 4.59 | 4.41 | 4.45 | 84353 | 376797 | -0.11 | -2.41% |
| 2009-08-27 | 4.45 | 4.64 | 4.40 | 4.56 | 154393 | 701678 | 0.10 | 2.24% |
| 2009-08-26 | 4.30 | 4.49 | 4.22 | 4.46 | 128190 | 566235 | 0.16 | 3.72% |
| N 2009-08-25 | 4.41 | 4.41 | 4.13 | 4.30 | 120637 | 514694 | -0.15 | -3.37% |
| N 2009-08-24 | 4.38 | 4.50 | 4.28 | 4.45 | 146552 | 645085 | 0.12 | 2.77% |
| N 2009-08-21 | 4.18 | 4.35 | 4.18 | 4.33 | 126557 | 541257 | 0.11 | 2.61% |
| N 2009-08-20 | 4.08 | 4.24 | 4.08 | 4.22 | 100576 | 419180 | 0.17 | 4.20% |
| 2009-08-19 | 4.40 | 4.42 | 4.00 | 4.05 | 105925 | 448068 | -0.37 | -8.37% |
| 2009-08-18 | 4.25 | 4.48 | 4.19 | 4.42 | 100510 | 436069 | 0.09 | 2.08% |
| 2009-08-17 | 4.69 | 4.69 | 4.33 | 4.33 | 148118 | 664800 | -0.48 | -9.98% |
| 2009-08-14 | 5.21 | 5.22 | 4.80 | 4.81 | 146277 | 730674 | -0.41 | -7.85% |
| 2009-08-13 | 5.31 | 5.38 | 5.11 | 5.22 | 155283 | 808813 | -0.11 | -2.06% |
| 2009-08-12 | 5.75 | 5.75 | 5.30 | 5.33 | 241885 | 1326627 | -0.46 | -7.95% |
| 2009-08-11 | 5.77 | 5.95 | 5.76 | 5.79 | 652231 | 3811950 | 0.12 | 2.12% |
| N 2009-08-10 | 5.44 | 5.70 | 5.31 | 5.67 | 242581 | 1327205 | 0.24 | 4.42% |
| 2009-08-07 | 5.55 | 5.80 | 5.39 | 5.43 | 235211 | 1310667 | -0.15 | -2.69% |
| 2009-08-06 | 5.53 | 5.65 | 5.38 | 5.58 | 215581 | 1189390 | -0.02 | -0.36% |
| 2009-08-05 | 5.40 | 5.65 | 5.32 | 5.60 | 266404 | 1460885 | 0.17 | 3.13% |
| N 2009-08-04 | 5.38 | 5.43 | 5.20 | 5.43 | 169834 | 898594 | 0.04 | 0.74% |
| N 2009-08-03 | 5.31 | 5.43 | 5.31 | 5.39 | 146340 | 785764 | 0.09 | 1.70% |
| 2009-07-31 | 5.17 | 5.34 | 5.10 | 5.30 | 181003 | 950921 | 0.15 | 2.91% |
| 2009-07-30 | 5.16 | 5.28 | 4.86 | 5.15 | 178879 | 908143 | -0.01 | -0.19% |
| 2009-07-29 | 5.61 | 5.65 | 5.09 | 5.16 | 232357 | 1261476 | -0.50 | -8.83% |
| 2009-07-28 | 5.75 | 5.75 | 5.58 | 5.66 | 222224 | 1251045 | -0.10 | -1.74% |
| 2009-07-27 | 5.61 | 5.89 | 5.58 | 5.76 | 350085 | 2016351 | 0.16 | 2.86% |
| 2009-07-24 | 5.60 | 5.64 | 5.42 | 5.60 | 209453 | 1164806 | 0.02 | 0.36% |
| 2009-07-23 | 5.60 | 5.65 | 5.47 | 5.58 | 191520 | 1067665 | -0.02 | -0.36% |
| 2009-07-22 | 5.38 | 5.64 | 5.35 | 5.60 | 270933 | 1493229 | 0.22 | 4.09% |
| 2009-07-21 | 5.58 | 5.59 | 5.36 | 5.38 | 202717 | 1107980 | -0.19 | -3.41% |
| 2009-07-20 | 5.60 | 5.63 | 5.53 | 5.57 | 221973 | 1236616 | 0.02 | 0.36% |
| 2009-07-17 | 5.50 | 5.63 | 5.46 | 5.55 | 161484 | 894562 | 0.04 | 0.73% |
| 2009-07-16 | 5.64 | 5.64 | 5.48 | 5.51 | 196237 | 1084609 | -0.11 | -1.96% |
| N 2009-07-15 | 5.70 | 5.73 | 5.58 | 5.62 | 241412 | 1356788 | -0.03 | -0.53% |
| N 2009-07-14 | 5.62 | 5.72 | 5.58 | 5.65 | 198988 | 1123550 | 0.02 | 0.35% |
| 2009-07-13 | 5.55 | 5.68 | 5.44 | 5.63 | 231755 | 1287616 | 0.08 | 1.44% |
| 2009-07-10 | 5.54 | 5.64 | 5.52 | 5.55 | 164734 | 916683 | 0.02 | 0.36% |
| 2009-07-09 | 5.54 | 5.58 | 5.44 | 5.53 | 195823 | 1077399 | -0.06 | -1.07% |
| N 2009-07-08 | 5.55 | 5.68 | 5.39 | 5.59 | 335285 | 1846850 | -0.11 | -1.93% |
| N 2009-07-07 | 6.30 | 6.30 | 5.45 | 5.70 | 903799 | 5288974 | -0.17 | -2.90% |
| 2009-07-06 | 5.72 | 5.87 | 5.72 | 5.87 | 173422 | 1009539 | 0.53 | 9.93% |
| 2009-07-03 | 5.31 | 5.34 | 5.08 | 5.34 | 234227 | 1240212 | 0.49 | 10.10% |
| 2009-06-30 | 5.01 | 5.10 | 4.78 | 4.85 | 279133 | 1383504 | -0.04 | -0.82% |
| 2009-06-29 | 4.75 | 4.89 | 4.75 | 4.89 | 77475 | 377585 | 0.23 | 4.94% |
| 2009-06-26 | 4.61 | 4.75 | 4.57 | 4.66 | 116765 | 545973 | 0.07 | 1.52% |
| 2009-06-25 | 4.70 | 4.73 | 4.56 | 4.59 | 133353 | 616163 | -0.08 | -1.71% |
| 2009-06-23 | 4.60 | 4.77 | 4.60 | 4.67 | 142704 | 671176 | -0.02 | -0.43% |
| 2009-06-22 | 4.71 | 4.76 | 4.67 | 4.69 | 120376 | 566341 | -0.01 | -0.21% |
| 2009-06-19 | 4.63 | 4.77 | 4.57 | 4.70 | 172240 | 800643 | 0.07 | 1.51% |
| 2009-06-18 | 4.66 | 4.69 | 4.60 | 4.63 | 124715 | 579039 | 0.00 | 0.00% |
| 2009-06-17 | 4.60 | 4.68 | 4.55 | 4.63 | 111376 | 513758 | 0.03 | 0.65% |
| 2009-06-16 | 4.67 | 4.73 | 4.55 | 4.60 | 179107 | 827820 | -0.11 | -2.33% |
| 2009-06-15 | 4.68 | 4.81 | 4.65 | 4.71 | 186799 | 884928 | 0.00 | 0.00% |
| 2009-06-12 | 4.82 | 4.94 | 4.65 | 4.71 | 497348 | 2371434 | -0.09 | -1.88% |
| 2009-06-11 | 4.61 | 4.81 | 4.45 | 4.80 | 414886 | 1923430 | 0.21 | 4.58% |
| 2009-06-10 | 4.37 | 4.59 | 4.33 | 4.59 | 438179 | 1992845 | 0.21 | 4.79% |
| 2009-06-09 | 4.43 | 4.46 | 4.26 | 4.38 | 169267 | 737384 | -0.08 | -1.79% |
| 2009-06-08 | 4.39 | 4.53 | 4.36 | 4.46 | 281876 | 1255534 | 0.11 | 2.53% |
| 2009-06-05 | 4.24 | 4.44 | 4.23 | 4.35 | 228862 | 992517 | 0.12 | 2.84% |
| 2009-06-04 | 4.20 | 4.29 | 4.19 | 4.23 | 112543 | 477079 | 0.02 | 0.47% |
| 2009-06-03 | 4.22 | 4.28 | 4.20 | 4.21 | 144330 | 609389 | -0.03 | -0.71% |
| 2009-06-02 | 4.32 | 4.36 | 4.22 | 4.24 | 138829 | 592446 | -0.07 | -1.62% |
| 2009-06-01 | 4.30 | 4.40 | 4.26 | 4.31 | 156477 | 679423 | 0.02 | 0.47% |
| 2009-05-27 | 4.25 | 4.33 | 4.23 | 4.29 | 106161 | 454982 | 0.04 | 0.94% |
