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 | 5.01 | 4.80 | 4.86 | 119365 | 584550 | -0.12 | -2.41% |
| 2009-11-26 | 5.18 | 5.25 | 4.95 | 4.98 | 220284 | 1120907 | -0.20 | -3.86% |
| 2009-11-25 | 5.06 | 5.20 | 5.03 | 5.18 | 206483 | 1055661 | 0.13 | 2.57% |
| 2009-11-24 | 5.27 | 5.38 | 5.02 | 5.05 | 356645 | 1868990 | -0.22 | -4.17% |
| 2009-11-23 | 5.26 | 5.27 | 5.19 | 5.27 | 240090 | 1257103 | 0.03 | 0.57% |
| 2009-11-20 | 5.39 | 5.43 | 5.23 | 5.24 | 379624 | 2018333 | -0.04 | -0.76% |
| 2009-11-19 | 5.20 | 5.28 | 5.15 | 5.28 | 288799 | 1508235 | 0.07 | 1.34% |
| 2009-11-18 | 5.19 | 5.26 | 5.15 | 5.21 | 228600 | 1189134 | 0.02 | 0.39% |
| 2009-11-17 | 5.25 | 5.26 | 5.13 | 5.19 | 306367 | 1584826 | -0.08 | -1.52% |
| 2009-11-16 | 5.05 | 5.30 | 5.05 | 5.27 | 502958 | 2610829 | 0.24 | 4.77% |
| 2009-11-13 | 5.03 | 5.08 | 4.94 | 5.03 | 119820 | 599961 | 0.00 | 0.00% |
| 2009-11-12 | 4.99 | 5.09 | 4.94 | 5.03 | 165318 | 830981 | 0.04 | 0.80% |
| 2009-11-11 | 5.00 | 5.03 | 4.93 | 4.99 | 115988 | 576975 | -0.01 | -0.20% |
| 2009-11-10 | 5.09 | 5.12 | 4.99 | 5.00 | 203794 | 1024507 | -0.08 | -1.57% |
| 2009-11-09 | 5.06 | 5.20 | 4.99 | 5.08 | 416145 | 2121341 | 0.16 | 3.25% |
| 2009-11-06 | 4.93 | 4.97 | 4.88 | 4.92 | 177821 | 875983 | 0.02 | 0.41% |
| 2009-11-05 | 4.84 | 4.93 | 4.81 | 4.90 | 149114 | 728410 | 0.01 | 0.20% |
| 2009-11-04 | 4.95 | 5.03 | 4.86 | 4.89 | 337580 | 1667870 | 0.03 | 0.62% |
| 2009-11-03 | 4.77 | 4.86 | 4.71 | 4.86 | 199277 | 957485 | 0.12 | 2.53% |
| 2009-11-02 | 4.52 | 4.75 | 4.48 | 4.74 | 106980 | 495030 | 0.15 | 3.27% |
| 2009-10-30 | 4.62 | 4.67 | 4.59 | 4.59 | 61345 | 283758 | 0.03 | 0.66% |
| 2009-10-29 | 4.60 | 4.65 | 4.55 | 4.56 | 67556 | 309705 | -0.13 | -2.77% |
| 2009-10-28 | 4.60 | 4.80 | 4.51 | 4.69 | 83848 | 389917 | 0.09 | 1.96% |
| 2009-10-27 | 4.80 | 4.80 | 4.58 | 4.60 | 122107 | 569770 | -0.22 | -4.56% |
| 2009-10-26 | 4.86 | 4.87 | 4.71 | 4.82 | 108208 | 516387 | -0.03 | -0.62% |
| 2009-10-23 | 4.78 | 4.92 | 4.78 | 4.85 | 148434 | 722348 | 0.08 | 1.68% |
| 2009-10-22 | 4.81 | 4.88 | 4.71 | 4.77 | 146798 | 702654 | -0.06 | -1.24% |
| 2009-10-21 | 4.73 | 5.15 | 4.68 | 4.83 | 315159 | 1555126 | 0.10 | 2.11% |
| 2009-10-20 | 4.71 | 4.75 | 4.65 | 4.73 | 145174 | 683075 | 0.05 | 1.07% |
| 2009-10-19 | 4.60 | 4.68 | 4.54 | 4.68 | 109133 | 506287 | 0.09 | 1.96% |
| 2009-10-16 | 4.61 | 4.68 | 4.49 | 4.59 | 87573 | 399675 | -0.02 | -0.43% |
| 2009-10-15 | 4.64 | 4.70 | 4.58 | 4.61 | 80651 | 373215 | -0.03 | -0.65% |
| 2009-10-14 | 4.67 | 4.72 | 4.61 | 4.64 | 129396 | 603546 | -0.03 | -0.64% |
| 2009-10-13 | 4.52 | 4.74 | 4.51 | 4.67 | 103943 | 482959 | 0.08 | 1.74% |
| 2009-10-12 | 4.73 | 4.75 | 4.58 | 4.59 | 258137 | 1206593 | -0.03 | -0.65% |
| 2009-10-09 | 4.22 | 4.62 | 4.22 | 4.62 | 155221 | 690659 | 0.42 | 10.00% |
| 2009-09-30 | 4.18 | 4.24 | 4.11 | 4.20 | 58032 | 243302 | 0.05 | 1.21% |
| 2009-09-29 | 4.27 | 4.30 | 4.09 | 4.15 | 74109 | 308486 | -0.15 | -3.49% |
| 2009-09-28 | 4.49 | 4.52 | 4.22 | 4.30 | 58486 | 256755 | -0.15 | -3.37% |
| 2009-09-25 | 4.41 | 4.49 | 4.37 | 4.45 | 62839 | 278512 | 0.03 | 0.68% |
| 2009-09-24 | 4.49 | 4.51 | 4.28 | 4.42 | 104637 | 460102 | -0.09 | -2.00% |
| 2009-09-23 | 4.68 | 4.75 | 4.50 | 4.51 | 112268 | 513934 | -0.17 | -3.63% |
| 2009-09-22 | 4.86 | 4.88 | 4.68 | 4.68 | 132117 | 632074 | -0.19 | -3.90% |
| 2009-09-21 | 4.87 | 4.94 | 4.65 | 4.87 | 187944 | 901672 | -0.06 | -1.22% |
| 2009-09-18 | 5.11 | 5.25 | 4.85 | 4.93 | 677612 | 3451028 | 0.01 | 0.20% |
| 2009-09-17 | 4.43 | 4.92 | 4.43 | 4.92 | 364956 | 1749868 | 0.45 | 10.07% |
| 2009-09-16 | 4.55 | 4.55 | 4.40 | 4.47 | 128532 | 574438 | -0.08 | -1.76% |
| N 2009-09-15 | 4.57 | 4.61 | 4.51 | 4.55 | 154604 | 704441 | 0.02 | 0.44% |
| N 2009-09-14 | 4.44 | 4.54 | 4.44 | 4.53 | 138330 | 622985 | 0.11 | 2.49% |
| 2009-09-11 | 4.38 | 4.45 | 4.35 | 4.42 | 89776 | 397157 | 0.04 | 0.91% |
| 2009-09-10 | 4.46 | 4.46 | 4.35 | 4.38 | 105888 | 466469 | -0.10 | -2.23% |
| 2009-09-09 | 4.50 | 4.54 | 4.40 | 4.48 | 131475 | 585254 | -0.08 | -1.75% |
| N 2009-09-08 | 4.46 | 4.60 | 4.40 | 4.56 | 183031 | 832225 | 0.11 | 2.47% |
| N 2009-09-07 | 4.50 | 4.51 | 4.42 | 4.45 | 123245 | 549972 | -0.04 | -0.89% |
| 2009-09-04 | 4.58 | 4.60 | 4.43 | 4.49 | 238560 | 1076492 | -0.01 | -0.22% |
| 2009-09-03 | 4.10 | 4.50 | 4.10 | 4.50 | 170225 | 739604 | 0.41 | 10.02% |
| 2009-09-02 | 4.10 | 4.17 | 4.00 | 4.09 | 49844 | 203735 | -0.02 | -0.49% |
| 2009-09-01 | 4.14 | 4.20 | 4.05 | 4.11 | 64594 | 267123 | -0.04 | -0.96% |
| 2009-08-31 | 4.40 | 4.40 | 4.13 | 4.15 | 87627 | 369060 | -0.35 | -7.78% |
| 2009-08-27 | 4.39 | 4.61 | 4.35 | 4.50 | 143393 | 647500 | 0.11 | 2.51% |
| 2009-08-26 | 4.26 | 4.44 | 4.12 | 4.39 | 93872 | 408989 | 0.08 | 1.86% |
| 2009-08-25 | 4.45 | 4.45 | 4.17 | 4.31 | 105498 | 451473 | -0.13 | -2.93% |
| 2009-08-24 | 4.45 | 4.47 | 4.35 | 4.44 | 101725 | 449102 | -0.01 | -0.23% |
| 2009-08-21 | 4.40 | 4.49 | 4.35 | 4.45 | 110883 | 490917 | 0.07 | 1.60% |
| 2009-08-20 | 4.26 | 4.39 | 4.23 | 4.38 | 101927 | 441318 | 0.13 | 3.06% |
| 2009-08-19 | 4.37 | 4.49 | 4.20 | 4.25 | 176338 | 772711 | -0.11 | -2.52% |
| 2009-08-18 | 4.05 | 4.38 | 4.03 | 4.36 | 138844 | 586294 | 0.25 | 6.08% |
| 2009-08-17 | 4.47 | 4.47 | 4.09 | 4.11 | 125826 | 534228 | -0.40 | -8.87% |
| 2009-08-14 | 4.87 | 4.88 | 4.50 | 4.51 | 118798 | 550478 | -0.36 | -7.39% |
| 2009-08-13 | 4.89 | 4.94 | 4.78 | 4.87 | 87055 | 422117 | -0.03 | -0.61% |
| N 2009-08-12 | 5.15 | 5.15 | 4.88 | 4.90 | 117702 | 588536 | -0.25 | -4.85% |
| N 2009-08-11 | 5.17 | 5.18 | 5.09 | 5.15 | 53564 | 274815 | -0.01 | -0.19% |
| 2009-08-10 | 5.10 | 5.30 | 5.05 | 5.16 | 92276 | 475058 | 0.06 | 1.18% |
| 2009-08-07 | 5.25 | 5.30 | 5.05 | 5.10 | 130720 | 677305 | -0.16 | -3.04% |
| 2009-08-06 | 5.38 | 5.38 | 5.17 | 5.26 | 147461 | 777704 | -0.13 | -2.41% |
| 2009-08-05 | 5.30 | 5.45 | 5.24 | 5.39 | 220412 | 1177320 | 0.04 | 0.75% |
| 2009-08-04 | 5.42 | 5.44 | 5.26 | 5.35 | 210196 | 1116375 | -0.05 | -0.93% |
| 2009-08-03 | 5.30 | 5.49 | 5.25 | 5.40 | 256150 | 1378735 | 0.11 | 2.08% |
| 2009-07-31 | 5.10 | 5.35 | 5.04 | 5.29 | 280699 | 1475817 | 0.20 | 3.93% |
| N 2009-07-30 | 5.10 | 5.19 | 4.90 | 5.09 | 232433 | 1170570 | -0.03 | -0.59% |
| N 2009-07-29 | 5.48 | 5.56 | 4.93 | 5.12 | 320752 | 1706892 | -0.36 | -6.57% |
| 2009-07-28 | 5.56 | 5.56 | 5.41 | 5.48 | 212146 | 1159583 | -0.08 | -1.44% |
| 2009-07-27 | 5.44 | 5.60 | 5.36 | 5.56 | 344758 | 1877936 | 0.11 | 2.02% |
| 2009-07-24 | 5.58 | 5.59 | 5.32 | 5.45 | 374792 | 2041997 | -0.17 | -3.02% |
| 2009-07-23 | 5.51 | 5.88 | 5.51 | 5.62 | 936545 | 5300752 | 0.17 | 3.12% |
| 2009-07-22 | 5.17 | 5.48 | 5.14 | 5.45 | 410958 | 2184104 | 0.26 | 5.01% |
| 2009-07-21 | 5.29 | 5.30 | 5.16 | 5.19 | 242696 | 1267932 | -0.14 | -2.63% |
| 2009-07-20 | 5.30 | 5.34 | 5.25 | 5.33 | 268351 | 1423416 | 0.03 | 0.57% |
| N 2009-07-17 | 5.31 | 5.31 | 5.20 | 5.30 | 237619 | 1247882 | -0.04 | -0.75% |
| N 2009-07-16 | 5.38 | 5.43 | 5.31 | 5.34 | 234841 | 1259821 | -0.04 | -0.74% |
| 2009-07-15 | 5.42 | 5.43 | 5.31 | 5.38 | 290246 | 1557226 | -0.08 | -1.47% |
| 2009-07-14 | 5.53 | 5.66 | 5.45 | 5.46 | 504611 | 2784592 | 0.09 | 1.68% |
| 2009-07-13 | 5.23 | 5.40 | 5.23 | 5.37 | 282684 | 1500749 | 0.08 | 1.51% |
| 2009-07-10 | 5.34 | 5.34 | 5.22 | 5.29 | 238199 | 1254483 | -0.04 | -0.75% |
| 2009-07-09 | 5.29 | 5.35 | 5.20 | 5.33 | 262585 | 1387293 | -0.01 | -0.19% |
| 2009-07-08 | 5.35 | 5.39 | 5.11 | 5.34 | 369844 | 1950220 | -0.12 | -2.20% |
| 2009-07-07 | 5.51 | 5.59 | 5.40 | 5.46 | 430830 | 2354751 | 0.02 | 0.37% |
| 2009-07-06 | 5.51 | 5.65 | 5.32 | 5.44 | 504035 | 2744191 | -0.06 | -1.09% |
| N 2009-07-03 | 5.44 | 5.85 | 5.20 | 5.50 | 1017539 | 5727706 | 0.07 | 1.29% |
| N 2009-07-02 | 5.43 | 5.43 | 5.12 | 5.43 | 1627156 | 8680472 | 0.49 | 9.92% |
| N 2009-07-01 | 4.50 | 4.94 | 4.47 | 4.94 | 515722 | 2442770 | 0.45 | 10.02% |
| N 2009-06-30 | 4.23 | 4.49 | 4.22 | 4.49 | 483066 | 2158050 | 0.41 | 10.05% |
| 2009-06-29 | 4.10 | 4.10 | 4.03 | 4.08 | 120224 | 487130 | 0.02 | 0.49% |
| 2009-06-26 | 4.09 | 4.09 | 4.03 | 4.06 | 142791 | 578346 | -0.05 | -1.22% |
| 2009-06-25 | 4.09 | 4.23 | 4.09 | 4.11 | 418403 | 1739326 | 0.07 | 1.73% |
| 2009-06-24 | 3.95 | 4.04 | 3.95 | 4.04 | 221299 | 888270 | 0.09 | 2.28% |
| 2009-06-23 | 3.95 | 3.98 | 3.85 | 3.95 | 123318 | 484008 | -0.01 | -0.25% |
| 2009-06-22 | 3.95 | 4.04 | 3.94 | 3.96 | 229067 | 915833 | 0.02 | 0.51% |
| 2009-06-19 | 3.92 | 3.96 | 3.88 | 3.94 | 126663 | 496115 | 0.01 | 0.25% |
| 2009-06-18 | 3.94 | 3.97 | 3.91 | 3.93 | 108253 | 425005 | -0.02 | -0.51% |
| 2009-06-17 | 3.94 | 3.99 | 3.90 | 3.95 | 124177 | 489462 | 0.00 | 0.00% |
| 2009-06-16 | 4.00 | 4.00 | 3.90 | 3.95 | 190132 | 750591 | -0.08 | -1.99% |
| 2009-06-15 | 3.93 | 4.04 | 3.89 | 4.03 | 373027 | 1486285 | 0.10 | 2.54% |
| 2009-06-12 | 3.85 | 3.94 | 3.79 | 3.93 | 194917 | 754699 | 0.07 | 1.81% |
| 2009-06-11 | 3.91 | 3.93 | 3.82 | 3.86 | 117546 | 456851 | -0.06 | -1.53% |
| 2009-06-10 | 3.84 | 3.98 | 3.83 | 3.92 | 189752 | 742878 | 0.07 | 1.82% |
| 2009-06-09 | 3.82 | 3.85 | 3.76 | 3.85 | 83559 | 318196 | 0.03 | 0.79% |
| 2009-06-08 | 3.83 | 3.86 | 3.80 | 3.82 | 71921 | 275523 | -0.01 | -0.26% |
| 2009-06-05 | 3.89 | 3.91 | 3.82 | 3.83 | 97828 | 377814 | -0.07 | -1.79% |
| 2009-06-04 | 3.88 | 3.91 | 3.81 | 3.90 | 125795 | 484446 | 0.01 | 0.26% |
| 2009-06-03 | 3.86 | 3.94 | 3.85 | 3.89 | 124681 | 485974 | 0.01 | 0.26% |
| 2009-06-02 | 3.93 | 3.96 | 3.87 | 3.88 | 171268 | 669651 | -0.05 | -1.27% |
| 2009-06-01 | 3.81 | 3.94 | 3.80 | 3.93 | 209200 | 810743 | 0.13 | 3.42% |
