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 | 4.95 | 5.07 | 4.88 | 5.03 | 557709 | 2771758 | 0.04 | 0.80% |
| 2009-11-26 | 5.15 | 5.22 | 4.90 | 4.99 | 705971 | 3566473 | -0.18 | -3.48% |
| 2009-11-25 | 5.00 | 5.21 | 4.92 | 5.17 | 739468 | 3758362 | 0.13 | 2.58% |
| 2009-11-24 | 5.42 | 5.43 | 5.02 | 5.04 | 1083630 | 5665593 | -0.39 | -7.18% |
| 2009-11-23 | 5.29 | 5.45 | 5.18 | 5.43 | 1022559 | 5426506 | 0.16 | 3.04% |
| 2009-11-20 | 5.48 | 5.57 | 5.25 | 5.27 | 1751183 | 9447663 | -0.11 | -2.04% |
| 2009-11-19 | 4.89 | 5.38 | 4.88 | 5.38 | 1551723 | 8014707 | 0.49 | 10.02% |
| 2009-11-18 | 4.86 | 4.94 | 4.82 | 4.89 | 411007 | 2003394 | 0.00 | 0.00% |
| 2009-11-17 | 4.88 | 4.93 | 4.81 | 4.89 | 502150 | 2449087 | 0.02 | 0.41% |
| 2009-11-16 | 4.78 | 4.94 | 4.76 | 4.87 | 714257 | 3479546 | 0.12 | 2.53% |
| 2009-11-13 | 4.65 | 4.77 | 4.60 | 4.75 | 433786 | 2034489 | 0.06 | 1.28% |
| 2009-11-12 | 4.68 | 4.80 | 4.65 | 4.69 | 477337 | 2253107 | 0.01 | 0.21% |
| 2009-11-11 | 4.60 | 4.71 | 4.54 | 4.68 | 441513 | 2055803 | 0.08 | 1.74% |
| 2009-11-10 | 4.68 | 4.69 | 4.59 | 4.60 | 346749 | 1604050 | -0.08 | -1.71% |
| 2009-11-09 | 4.61 | 4.69 | 4.55 | 4.68 | 442568 | 2042149 | 0.10 | 2.18% |
| 2009-11-06 | 4.57 | 4.62 | 4.55 | 4.58 | 385276 | 1767865 | 0.03 | 0.66% |
| 2009-11-05 | 4.55 | 4.59 | 4.48 | 4.55 | 340870 | 1547039 | 0.01 | 0.22% |
| 2009-11-04 | 4.69 | 4.69 | 4.49 | 4.54 | 491249 | 2242743 | 0.00 | 0.00% |
| 2009-11-03 | 4.38 | 4.59 | 4.37 | 4.54 | 502645 | 2259996 | 0.15 | 3.42% |
| 2009-11-02 | 4.23 | 4.41 | 4.20 | 4.39 | 238772 | 1030526 | 0.09 | 2.09% |
| 2009-10-30 | 4.28 | 4.40 | 4.26 | 4.30 | 187641 | 812566 | 0.07 | 1.66% |
| 2009-10-29 | 4.28 | 4.29 | 4.22 | 4.23 | 139875 | 594434 | -0.11 | -2.54% |
| 2009-10-28 | 4.26 | 4.34 | 4.22 | 4.34 | 169461 | 725147 | 0.07 | 1.64% |
| 2009-10-27 | 4.42 | 4.43 | 4.26 | 4.27 | 247897 | 1075842 | -0.19 | -4.26% |
| 2009-10-26 | 4.50 | 4.51 | 4.41 | 4.46 | 261954 | 1165817 | -0.07 | -1.54% |
| 2009-10-23 | 4.50 | 4.58 | 4.48 | 4.53 | 302416 | 1370632 | 0.03 | 0.67% |
| 2009-10-22 | 4.42 | 4.54 | 4.38 | 4.50 | 277644 | 1240150 | 0.08 | 1.81% |
| 2009-10-21 | 4.48 | 4.49 | 4.41 | 4.42 | 221284 | 985667 | -0.08 | -1.78% |
| 2009-10-20 | 4.40 | 4.51 | 4.40 | 4.50 | 276680 | 1233366 | 0.11 | 2.51% |
| 2009-10-19 | 4.32 | 4.40 | 4.30 | 4.39 | 190720 | 832261 | 0.06 | 1.39% |
| 2009-10-16 | 4.35 | 4.38 | 4.26 | 4.33 | 145892 | 627607 | -0.02 | -0.46% |
| 2009-10-15 | 4.38 | 4.42 | 4.32 | 4.35 | 133815 | 583385 | -0.01 | -0.23% |
| 2009-10-14 | 4.34 | 4.40 | 4.31 | 4.36 | 204264 | 892081 | 0.02 | 0.46% |
| 2009-10-13 | 4.30 | 4.34 | 4.27 | 4.34 | 147868 | 635818 | 0.05 | 1.17% |
| 2009-10-12 | 4.28 | 4.36 | 4.25 | 4.29 | 178458 | 770441 | 0.01 | 0.23% |
| 2009-10-09 | 4.20 | 4.28 | 4.15 | 4.28 | 159607 | 676935 | 0.18 | 4.39% |
| 2009-09-30 | 4.10 | 4.18 | 4.08 | 4.10 | 131706 | 543179 | 0.04 | 0.98% |
| 2009-09-29 | 4.16 | 4.17 | 4.00 | 4.06 | 167334 | 680655 | -0.09 | -2.17% |
| 2009-09-28 | 4.25 | 4.33 | 4.10 | 4.15 | 135454 | 573037 | -0.10 | -2.35% |
| 2009-09-25 | 4.24 | 4.32 | 4.22 | 4.25 | 135178 | 577030 | -0.02 | -0.47% |
| 2009-09-24 | 4.38 | 4.38 | 4.17 | 4.27 | 221220 | 946836 | -0.10 | -2.29% |
| 2009-09-23 | 4.40 | 4.53 | 4.33 | 4.37 | 248697 | 1099107 | -0.06 | -1.35% |
| 2009-09-22 | 4.62 | 4.68 | 4.41 | 4.43 | 311042 | 1411696 | -0.24 | -5.14% |
| 2009-09-21 | 4.55 | 4.70 | 4.46 | 4.67 | 367137 | 1684052 | 0.08 | 1.74% |
| 2009-09-18 | 4.90 | 4.95 | 4.51 | 4.59 | 851795 | 4053354 | -0.29 | -5.94% |
| 2009-09-17 | 4.67 | 5.05 | 4.66 | 4.88 | 1149026 | 5590872 | 0.23 | 4.95% |
| 2009-09-16 | 4.56 | 4.85 | 4.51 | 4.65 | 925553 | 4366152 | 0.07 | 1.53% |
| 2009-09-15 | 4.68 | 4.69 | 4.54 | 4.58 | 861457 | 3985096 | -0.07 | -1.50% |
| 2009-09-14 | 4.23 | 4.65 | 4.22 | 4.65 | 926456 | 4173416 | 0.42 | 9.93% |
| 2009-09-11 | 4.15 | 4.29 | 4.13 | 4.23 | 277906 | 1178169 | 0.07 | 1.68% |
| 2009-09-10 | 4.20 | 4.22 | 4.12 | 4.16 | 183429 | 765149 | -0.05 | -1.19% |
| 2009-09-09 | 4.16 | 4.25 | 4.12 | 4.21 | 252101 | 1057031 | 0.04 | 0.96% |
| 2009-09-08 | 4.14 | 4.18 | 4.06 | 4.17 | 164379 | 679922 | 0.01 | 0.24% |
| 2009-09-07 | 4.14 | 4.20 | 4.10 | 4.16 | 200373 | 833874 | 0.02 | 0.48% |
| 2009-09-04 | 4.12 | 4.17 | 4.08 | 4.14 | 208805 | 862096 | 0.01 | 0.24% |
| 2009-09-03 | 4.00 | 4.15 | 3.98 | 4.13 | 214575 | 876534 | 0.13 | 3.25% |
| 2009-09-02 | 3.99 | 4.02 | 3.93 | 4.00 | 109739 | 437640 | 0.01 | 0.25% |
| 2009-09-01 | 3.95 | 4.05 | 3.93 | 3.99 | 127460 | 509432 | 0.04 | 1.01% |
| 2009-08-31 | 4.15 | 4.15 | 3.93 | 3.95 | 203821 | 819132 | -0.26 | -6.18% |
| 2009-08-28 | 4.29 | 4.33 | 4.15 | 4.21 | 209178 | 882390 | -0.10 | -2.32% |
| 2009-08-27 | 4.32 | 4.40 | 4.24 | 4.31 | 290107 | 1255822 | -0.05 | -1.15% |
| 2009-08-26 | 4.20 | 4.43 | 4.18 | 4.36 | 496239 | 2146814 | -0.01 | -0.23% |
| 2009-08-25 | 4.07 | 4.40 | 3.89 | 4.37 | 415731 | 1698800 | 0.28 | 6.85% |
| 2009-08-24 | 4.07 | 4.10 | 4.02 | 4.09 | 199061 | 808877 | 0.02 | 0.49% |
| 2009-08-21 | 4.00 | 4.08 | 3.95 | 4.07 | 206994 | 834578 | 0.07 | 1.75% |
| 2009-08-20 | 3.87 | 4.02 | 3.85 | 4.00 | 205797 | 811449 | 0.13 | 3.36% |
| 2009-08-19 | 4.10 | 4.12 | 3.81 | 3.87 | 211589 | 842554 | -0.22 | -5.38% |
| 2009-08-18 | 3.99 | 4.11 | 3.96 | 4.09 | 231848 | 935974 | 0.08 | 2.00% |
| N 2009-08-17 | 4.26 | 4.26 | 4.00 | 4.01 | 288712 | 1188122 | -0.28 | -6.53% |
| N 2009-08-14 | 4.55 | 4.56 | 4.28 | 4.29 | 268921 | 1179791 | -0.25 | -5.51% |
| 2009-08-13 | 4.52 | 4.56 | 4.44 | 4.54 | 209200 | 942841 | 0.02 | 0.44% |
| 2009-08-12 | 4.78 | 4.78 | 4.50 | 4.52 | 303025 | 1393244 | -0.26 | -5.44% |
| 2009-08-11 | 4.76 | 4.80 | 4.70 | 4.78 | 196350 | 934359 | 0.02 | 0.42% |
| 2009-08-10 | 4.76 | 4.84 | 4.66 | 4.76 | 248388 | 1178830 | 0.02 | 0.42% |
| 2009-08-07 | 4.90 | 4.96 | 4.70 | 4.74 | 411681 | 1987336 | -0.17 | -3.46% |
| 2009-08-06 | 5.03 | 5.03 | 4.84 | 4.91 | 417388 | 2057797 | -0.15 | -2.96% |
| 2009-08-05 | 5.01 | 5.15 | 4.96 | 5.06 | 518318 | 2623603 | 0.05 | 1.00% |
| 2009-08-04 | 5.05 | 5.05 | 4.91 | 5.01 | 557451 | 2772541 | -0.07 | -1.38% |
| 2009-08-03 | 5.03 | 5.08 | 4.90 | 5.08 | 841558 | 4213307 | 0.04 | 0.79% |
| 2009-07-31 | 4.80 | 5.16 | 4.80 | 5.04 | 1438589 | 7137109 | 0.34 | 7.23% |
| 2009-07-30 | 4.56 | 4.73 | 4.43 | 4.70 | 439997 | 2005294 | 0.17 | 3.75% |
| 2009-07-29 | 4.90 | 4.97 | 4.41 | 4.53 | 745765 | 3525685 | -0.36 | -7.36% |
| 2009-07-28 | 4.77 | 4.95 | 4.75 | 4.89 | 813111 | 3962030 | 0.12 | 2.52% |
| 2009-07-27 | 4.68 | 4.79 | 4.67 | 4.77 | 532220 | 2528862 | 0.10 | 2.14% |
| 2009-07-24 | 4.66 | 4.77 | 4.59 | 4.67 | 510857 | 2393670 | 0.02 | 0.43% |
| 2009-07-23 | 4.65 | 4.68 | 4.59 | 4.65 | 287203 | 1330085 | 0.00 | 0.00% |
| 2009-07-22 | 4.60 | 4.67 | 4.57 | 4.65 | 408115 | 1886472 | 0.05 | 1.09% |
| 2009-07-21 | 4.80 | 4.81 | 4.57 | 4.60 | 580533 | 2719165 | -0.21 | -4.37% |
| 2009-07-20 | 4.72 | 4.84 | 4.72 | 4.81 | 520369 | 2498667 | 0.07 | 1.48% |
| 2009-07-17 | 4.64 | 4.80 | 4.64 | 4.74 | 561900 | 2657572 | 0.11 | 2.38% |
| 2009-07-16 | 4.71 | 4.74 | 4.61 | 4.63 | 502502 | 2339501 | -0.07 | -1.49% |
| 2009-07-15 | 4.69 | 4.79 | 4.68 | 4.70 | 700506 | 3317772 | 0.01 | 0.21% |
| 2009-07-14 | 4.61 | 4.70 | 4.57 | 4.69 | 533740 | 2470642 | 0.10 | 2.18% |
| 2009-07-13 | 4.52 | 4.66 | 4.51 | 4.59 | 516624 | 2369466 | 0.07 | 1.55% |
| 2009-07-10 | 4.53 | 4.63 | 4.50 | 4.52 | 552766 | 2522102 | -0.02 | -0.44% |
| 2009-07-09 | 4.44 | 4.56 | 4.41 | 4.54 | 594961 | 2675333 | 0.10 | 2.25% |
| N 2009-07-08 | 4.48 | 4.51 | 4.38 | 4.44 | 404163 | 1794518 | -0.06 | -1.33% |
| 2009-07-07 | 4.46 | 4.54 | 4.40 | 4.50 | 547704 | 2452345 | 0.04 | 0.90% |
| 2009-07-06 | 4.43 | 4.50 | 4.38 | 4.46 | 484590 | 2148645 | 0.03 | 0.68% |
| N 2009-07-03 | 4.38 | 4.48 | 4.37 | 4.43 | 526616 | 2324611 | -0.02 | -0.45% |
| 2009-07-02 | 4.33 | 4.49 | 4.29 | 4.45 | 688816 | 3023287 | 0.12 | 2.77% |
| N 2009-07-01 | 4.29 | 4.37 | 4.27 | 4.33 | 293241 | 1265791 | 0.04 | 0.93% |
| 2009-06-30 | 4.37 | 4.37 | 4.28 | 4.29 | 229387 | 990781 | -0.09 | -2.06% |
| 2009-06-29 | 4.33 | 4.39 | 4.31 | 4.38 | 311039 | 1351589 | 0.05 | 1.16% |
| 2009-06-26 | 4.34 | 4.39 | 4.30 | 4.33 | 270032 | 1174866 | 0.01 | 0.23% |
| 2009-06-25 | 4.39 | 4.39 | 4.29 | 4.32 | 277867 | 1203343 | -0.06 | -1.37% |
| 2009-06-24 | 4.34 | 4.42 | 4.30 | 4.38 | 389333 | 1700906 | 0.05 | 1.16% |
| 2009-06-23 | 4.34 | 4.38 | 4.29 | 4.33 | 397858 | 1727096 | -0.07 | -1.59% |
| 2009-06-22 | 4.34 | 4.42 | 4.30 | 4.40 | 638316 | 2780919 | 0.09 | 2.09% |
| N 2009-06-19 | 4.28 | 4.37 | 4.21 | 4.31 | 413576 | 1777776 | 0.04 | 0.94% |
| 2009-06-18 | 4.22 | 4.28 | 4.21 | 4.27 | 286815 | 1218358 | 0.04 | 0.95% |
| N 2009-06-17 | 4.20 | 4.24 | 4.16 | 4.23 | 200126 | 841666 | 0.04 | 0.95% |
| 2009-06-16 | 4.18 | 4.24 | 4.15 | 4.19 | 151100 | 633068 | -0.04 | -0.95% |
| N 2009-06-15 | 4.15 | 4.24 | 4.13 | 4.23 | 190043 | 796922 | 0.08 | 1.93% |
| 2009-06-12 | 4.28 | 4.30 | 4.10 | 4.15 | 366452 | 1539332 | -0.13 | -3.04% |
| 2009-06-11 | 4.35 | 4.36 | 4.26 | 4.28 | 368930 | 1592876 | -0.09 | -2.06% |
| 2009-06-10 | 4.25 | 4.41 | 4.24 | 4.37 | 727408 | 3165461 | 0.12 | 2.82% |
| N 2009-06-09 | 4.27 | 4.28 | 4.15 | 4.25 | 207870 | 877821 | 0.01 | 0.24% |
| N 2009-06-08 | 4.21 | 4.28 | 4.20 | 4.24 | 173868 | 737399 | 0.02 | 0.47% |
| 2009-06-05 | 4.27 | 4.30 | 4.22 | 4.22 | 242854 | 1031332 | -0.05 | -1.17% |
| 2009-06-04 | 4.33 | 4.33 | 4.22 | 4.27 | 307313 | 1311209 | -0.06 | -1.39% |
| 2009-06-03 | 4.34 | 4.37 | 4.30 | 4.33 | 343069 | 1487082 | -0.01 | -0.23% |
| 2009-06-02 | 4.30 | 4.35 | 4.24 | 4.34 | 395533 | 1697247 | 0.07 | 1.64% |
| 2009-06-01 | 4.26 | 4.30 | 4.23 | 4.27 | 251848 | 1073910 | 0.03 | 0.71% |
