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 | 5.32 | 5.76 | 5.29 | 5.42 | 264068 | 1457775 | 0.14 | 2.65% |
| 2009-11-26 | 5.47 | 5.55 | 5.10 | 5.28 | 120784 | 642787 | -0.21 | -3.83% |
| 2009-11-25 | 5.18 | 5.57 | 5.11 | 5.49 | 118336 | 625891 | 0.28 | 5.37% |
| 2009-11-24 | 5.63 | 5.84 | 5.20 | 5.21 | 133813 | 745187 | -0.42 | -7.46% |
| 2009-11-23 | 5.45 | 5.65 | 5.42 | 5.63 | 91626 | 510513 | 0.18 | 3.30% |
| 2009-11-20 | 5.40 | 5.64 | 5.37 | 5.45 | 94827 | 523637 | 0.00 | 0.00% |
| 2009-11-19 | 5.32 | 5.46 | 5.27 | 5.45 | 93632 | 503886 | 0.14 | 2.64% |
| 2009-11-18 | 5.35 | 5.38 | 5.23 | 5.31 | 64240 | 340437 | -0.06 | -1.12% |
| 2009-11-17 | 5.27 | 5.38 | 5.20 | 5.37 | 96749 | 514122 | 0.12 | 2.29% |
| 2009-11-16 | 5.25 | 5.32 | 5.20 | 5.25 | 94123 | 495416 | 0.03 | 0.57% |
| 2009-11-13 | 5.14 | 5.26 | 5.09 | 5.22 | 55370 | 286568 | 0.08 | 1.56% |
| 2009-11-12 | 5.24 | 5.29 | 5.12 | 5.14 | 80374 | 417264 | -0.09 | -1.72% |
| 2009-11-11 | 5.19 | 5.29 | 5.13 | 5.23 | 57654 | 299483 | 0.02 | 0.38% |
| 2009-11-10 | 5.20 | 5.28 | 5.10 | 5.21 | 65761 | 341843 | 0.08 | 1.56% |
| 2009-11-09 | 5.14 | 5.25 | 5.08 | 5.13 | 67123 | 345894 | -0.04 | -0.77% |
| 2009-11-06 | 5.03 | 5.30 | 5.01 | 5.17 | 120446 | 621746 | 0.14 | 2.78% |
| 2009-11-05 | 4.96 | 5.06 | 4.93 | 5.03 | 66553 | 332921 | 0.04 | 0.80% |
| 2009-11-04 | 4.97 | 5.06 | 4.95 | 4.99 | 50512 | 252487 | 0.01 | 0.20% |
| 2009-11-03 | 4.92 | 5.07 | 4.91 | 4.98 | 72790 | 362298 | 0.02 | 0.40% |
| 2009-11-02 | 4.68 | 4.99 | 4.61 | 4.96 | 66815 | 323993 | 0.24 | 5.08% |
| 2009-10-30 | 4.77 | 4.86 | 4.69 | 4.72 | 31326 | 149772 | -0.04 | -0.84% |
| 2009-10-29 | 4.83 | 4.83 | 4.66 | 4.76 | 37436 | 176648 | -0.09 | -1.86% |
| 2009-10-28 | 4.66 | 4.89 | 4.61 | 4.85 | 69146 | 329717 | 0.18 | 3.85% |
| 2009-10-27 | 4.81 | 4.85 | 4.63 | 4.67 | 40755 | 194096 | -0.19 | -3.91% |
| 2009-10-26 | 4.79 | 4.93 | 4.76 | 4.86 | 52538 | 255293 | 0.08 | 1.67% |
| 2009-10-23 | 4.78 | 4.93 | 4.71 | 4.78 | 56434 | 271375 | -0.01 | -0.21% |
| 2009-10-22 | 4.76 | 4.86 | 4.72 | 4.79 | 63290 | 303074 | -0.07 | -1.44% |
| 2009-10-21 | 4.97 | 5.29 | 4.83 | 4.86 | 198079 | 998393 | -0.18 | -3.57% |
| 2009-10-20 | 4.72 | 5.18 | 4.64 | 5.04 | 141723 | 690586 | 0.26 | 5.44% |
| 2009-10-19 | 4.45 | 4.81 | 4.41 | 4.78 | 107353 | 496201 | 0.33 | 7.42% |
| 2009-10-16 | 4.52 | 4.52 | 4.37 | 4.45 | 29696 | 131709 | -0.04 | -0.89% |
| 2009-10-15 | 4.57 | 4.57 | 4.48 | 4.49 | 31471 | 142415 | -0.08 | -1.75% |
| 2009-10-14 | 4.40 | 4.60 | 4.38 | 4.57 | 78781 | 355134 | 0.17 | 3.86% |
| 2009-10-13 | 4.21 | 4.48 | 4.21 | 4.40 | 42901 | 186602 | 0.16 | 3.77% |
| 2009-10-12 | 4.22 | 4.30 | 4.20 | 4.24 | 20102 | 85591 | 0.01 | 0.24% |
| 2009-10-09 | 4.08 | 4.25 | 4.08 | 4.23 | 26582 | 111327 | 0.17 | 4.19% |
| 2009-09-30 | 4.05 | 4.12 | 4.02 | 4.06 | 22152 | 90198 | 0.04 | 0.99% |
| 2009-09-29 | 4.13 | 4.20 | 3.93 | 4.02 | 48807 | 197574 | -0.13 | -3.13% |
| 2009-09-28 | 4.34 | 4.43 | 4.13 | 4.15 | 27502 | 118174 | -0.22 | -5.03% |
| 2009-09-25 | 4.44 | 4.45 | 4.32 | 4.37 | 25575 | 112288 | -0.09 | -2.02% |
| N 2009-09-24 | 4.50 | 4.55 | 4.29 | 4.46 | 59999 | 267074 | -0.22 | -4.70% |
| 2009-09-22 | 4.70 | 4.76 | 4.48 | 4.68 | 58385 | 270322 | -0.01 | -0.21% |
| 2009-09-21 | 4.65 | 4.72 | 4.45 | 4.69 | 54171 | 249746 | 0.04 | 0.86% |
| 2009-09-18 | 4.75 | 4.94 | 4.63 | 4.65 | 102389 | 490779 | -0.10 | -2.10% |
| 2009-09-17 | 4.68 | 4.81 | 4.61 | 4.75 | 77885 | 368418 | 0.09 | 1.93% |
| 2009-09-16 | 4.55 | 4.70 | 4.52 | 4.66 | 64674 | 299302 | 0.09 | 1.97% |
| 2009-09-15 | 4.55 | 4.63 | 4.48 | 4.57 | 47409 | 216022 | 0.02 | 0.44% |
| 2009-09-14 | 4.49 | 4.57 | 4.46 | 4.55 | 46242 | 209377 | 0.09 | 2.02% |
| 2009-09-11 | 4.34 | 4.50 | 4.34 | 4.46 | 53159 | 237079 | 0.07 | 1.59% |
| 2009-09-10 | 4.45 | 4.50 | 4.35 | 4.39 | 33747 | 148798 | -0.08 | -1.79% |
| 2009-09-09 | 4.49 | 4.56 | 4.44 | 4.47 | 48513 | 217510 | -0.06 | -1.32% |
| 2009-09-08 | 4.36 | 4.57 | 4.28 | 4.53 | 52932 | 235061 | 0.17 | 3.90% |
| 2009-09-07 | 4.39 | 4.47 | 4.32 | 4.36 | 45394 | 199766 | -0.03 | -0.68% |
| 2009-09-04 | 4.34 | 4.45 | 4.30 | 4.39 | 56210 | 246183 | 0.08 | 1.86% |
| 2009-09-03 | 4.14 | 4.37 | 4.11 | 4.31 | 42120 | 179102 | 0.17 | 4.11% |
| 2009-09-02 | 4.09 | 4.16 | 4.05 | 4.14 | 24277 | 99725 | 0.06 | 1.47% |
| N 2009-09-01 | 4.00 | 4.19 | 4.00 | 4.08 | 36607 | 150183 | 0.02 | 0.49% |
| 2009-08-31 | 4.42 | 4.42 | 4.05 | 4.06 | 51636 | 219537 | -0.42 | -9.38% |
| 2009-08-28 | 4.56 | 4.57 | 4.37 | 4.48 | 50465 | 224109 | -0.09 | -1.97% |
| 2009-08-27 | 4.38 | 4.64 | 4.33 | 4.57 | 92102 | 415491 | 0.18 | 4.10% |
| 2009-08-26 | 4.22 | 4.47 | 4.16 | 4.39 | 62877 | 273006 | 0.15 | 3.54% |
| N 2009-08-25 | 4.35 | 4.35 | 4.10 | 4.24 | 63792 | 268504 | -0.15 | -3.42% |
| N 2009-08-24 | 4.29 | 4.39 | 4.21 | 4.39 | 67811 | 291092 | 0.11 | 2.57% |
| 2009-08-21 | 4.18 | 4.30 | 4.10 | 4.28 | 60730 | 255350 | 0.10 | 2.39% |
| 2009-08-20 | 4.05 | 4.21 | 4.04 | 4.18 | 49621 | 205050 | 0.14 | 3.46% |
| 2009-08-19 | 4.45 | 4.46 | 4.01 | 4.04 | 55200 | 233491 | -0.42 | -9.42% |
| 2009-08-18 | 4.41 | 4.51 | 4.20 | 4.46 | 52880 | 231352 | 0.01 | 0.23% |
| 2009-08-17 | 4.80 | 4.88 | 4.45 | 4.45 | 83612 | 384661 | -0.49 | -9.92% |
| 2009-08-14 | 5.00 | 5.17 | 4.90 | 4.94 | 80347 | 402875 | -0.09 | -1.79% |
| 2009-08-13 | 5.03 | 5.08 | 4.88 | 5.03 | 71024 | 354010 | 0.01 | 0.20% |
| 2009-08-12 | 5.43 | 5.43 | 4.99 | 5.02 | 124540 | 641648 | -0.44 | -8.06% |
| N 2009-08-11 | 5.61 | 5.61 | 5.37 | 5.46 | 145468 | 795413 | -0.16 | -2.85% |
| 2009-08-10 | 5.20 | 5.69 | 5.13 | 5.62 | 327894 | 1788396 | 0.45 | 8.70% |
| 2009-08-07 | 5.08 | 5.29 | 5.03 | 5.17 | 121074 | 624219 | 0.07 | 1.37% |
| 2009-08-06 | 5.17 | 5.18 | 5.00 | 5.10 | 57513 | 293258 | -0.11 | -2.11% |
| N 2009-08-05 | 5.12 | 5.24 | 5.03 | 5.21 | 94009 | 482932 | 0.10 | 1.96% |
| N 2009-08-04 | 5.14 | 5.19 | 5.02 | 5.11 | 66158 | 337652 | -0.04 | -0.78% |
| 2009-08-03 | 5.03 | 5.20 | 5.02 | 5.15 | 73830 | 378397 | 0.07 | 1.38% |
| 2009-07-31 | 4.89 | 5.10 | 4.87 | 5.08 | 85468 | 427277 | 0.18 | 3.67% |
| 2009-07-30 | 4.99 | 5.09 | 4.70 | 4.90 | 89760 | 439005 | -0.08 | -1.61% |
| 2009-07-29 | 5.28 | 5.36 | 4.79 | 4.98 | 119474 | 615618 | -0.33 | -6.21% |
| 2009-07-28 | 5.16 | 5.33 | 5.06 | 5.31 | 138386 | 720180 | 0.15 | 2.91% |
| 2009-07-27 | 5.11 | 5.19 | 5.11 | 5.16 | 70764 | 364566 | 0.00 | 0.00% |
| 2009-07-24 | 5.27 | 5.37 | 5.08 | 5.16 | 130314 | 684139 | -0.13 | -2.46% |
| 2009-07-23 | 5.12 | 5.30 | 5.04 | 5.29 | 96532 | 494431 | 0.17 | 3.32% |
| N 2009-07-22 | 5.01 | 5.12 | 5.01 | 5.12 | 53348 | 271079 | 0.06 | 1.19% |
| 2009-07-21 | 5.26 | 5.26 | 5.03 | 5.06 | 89185 | 455915 | -0.18 | -3.44% |
| 2009-07-20 | 5.22 | 5.34 | 5.19 | 5.24 | 96148 | 504424 | 0.02 | 0.38% |
| 2009-07-17 | 5.13 | 5.25 | 5.09 | 5.22 | 110561 | 573832 | 0.13 | 2.55% |
| 2009-07-16 | 5.13 | 5.14 | 5.02 | 5.09 | 70606 | 358415 | -0.02 | -0.39% |
| 2009-07-15 | 5.24 | 5.29 | 5.06 | 5.11 | 105588 | 545037 | -0.07 | -1.35% |
| 2009-07-14 | 5.12 | 5.25 | 5.09 | 5.18 | 101560 | 526096 | 0.08 | 1.57% |
| 2009-07-13 | 5.03 | 5.14 | 5.01 | 5.10 | 69941 | 356116 | 0.04 | 0.79% |
| 2009-07-10 | 5.04 | 5.17 | 5.03 | 5.06 | 101834 | 518678 | 0.03 | 0.60% |
| 2009-07-09 | 4.90 | 5.05 | 4.85 | 5.03 | 84550 | 420845 | 0.13 | 2.65% |
| 2009-07-08 | 4.90 | 4.92 | 4.83 | 4.90 | 55378 | 269229 | -0.01 | -0.20% |
| 2009-07-07 | 4.88 | 4.93 | 4.84 | 4.91 | 70734 | 345634 | 0.04 | 0.82% |
| 2009-07-06 | 4.91 | 4.94 | 4.82 | 4.87 | 77748 | 378407 | -0.05 | -1.02% |
| 2009-07-03 | 5.00 | 5.03 | 4.90 | 4.92 | 127042 | 627131 | -0.18 | -3.53% |
| 2009-07-02 | 5.20 | 5.28 | 5.03 | 5.10 | 112784 | 577488 | -0.11 | -2.11% |
| 2009-07-01 | 5.03 | 5.35 | 5.01 | 5.21 | 150997 | 787291 | 0.22 | 4.41% |
| 2009-06-30 | 4.91 | 5.05 | 4.88 | 4.99 | 66521 | 331019 | 0.07 | 1.42% |
| 2009-06-29 | 4.87 | 5.06 | 4.86 | 4.92 | 84210 | 418944 | 0.02 | 0.41% |
| 2009-06-26 | 4.87 | 4.95 | 4.82 | 4.90 | 87865 | 428574 | 0.05 | 1.03% |
| 2009-06-25 | 4.83 | 4.89 | 4.78 | 4.85 | 78923 | 380909 | 0.03 | 0.62% |
| N 2009-06-24 | 4.90 | 4.96 | 4.75 | 4.82 | 109069 | 525980 | -0.14 | -2.82% |
| N 2009-06-23 | 4.84 | 5.06 | 4.82 | 4.96 | 86226 | 430325 | 0.06 | 1.22% |
| 2009-06-22 | 4.93 | 5.05 | 4.85 | 4.90 | 79249 | 391239 | -0.01 | -0.20% |
| 2009-06-19 | 5.05 | 5.06 | 4.89 | 4.91 | 135595 | 671268 | -0.15 | -2.96% |
| 2009-06-18 | 5.20 | 5.27 | 4.98 | 5.06 | 170305 | 863647 | -0.16 | -3.06% |
| 2009-06-17 | 5.10 | 5.30 | 5.01 | 5.22 | 146582 | 759422 | 0.10 | 1.95% |
| 2009-06-16 | 5.15 | 5.32 | 5.04 | 5.12 | 170297 | 881709 | -0.11 | -2.10% |
| 2009-06-15 | 4.96 | 5.40 | 4.83 | 5.23 | 273602 | 1408417 | 0.32 | 6.52% |
| 2009-06-12 | 4.71 | 5.10 | 4.63 | 4.91 | 234237 | 1142740 | 0.24 | 5.14% |
| 2009-06-11 | 4.66 | 4.82 | 4.57 | 4.67 | 97294 | 456932 | -0.08 | -1.68% |
| 2009-06-10 | 4.70 | 4.95 | 4.62 | 4.75 | 167432 | 804210 | 0.08 | 1.71% |
| 2009-06-09 | 4.55 | 4.70 | 4.42 | 4.67 | 123309 | 563673 | 0.06 | 1.30% |
| 2009-06-08 | 4.59 | 4.85 | 4.50 | 4.61 | 212165 | 988748 | -0.03 | -0.65% |
| 2009-06-05 | 4.30 | 4.73 | 4.21 | 4.64 | 243058 | 1085037 | 0.34 | 7.91% |
| 2009-06-04 | 4.10 | 4.44 | 4.06 | 4.30 | 214717 | 922962 | 0.17 | 4.12% |
| 2009-06-03 | 4.01 | 4.16 | 3.96 | 4.13 | 129765 | 527271 | 0.12 | 2.99% |
| N 2009-06-02 | 3.96 | 4.08 | 3.95 | 4.01 | 127217 | 509330 | 0.04 | 1.01% |
| N 2009-06-01 | 3.90 | 4.09 | 3.87 | 3.97 | 244953 | 980583 | 0.11 | 2.85% |
