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 | 5.15 | 5.48 | 5.08 | 5.11 | 1713082 | 9056269 | 0.00 | 0.00% |
| 2009-11-23 | 5.07 | 5.15 | 5.03 | 5.11 | 680611 | 3463016 | 0.04 | 0.79% |
| 2009-11-20 | 5.01 | 5.13 | 4.96 | 5.07 | 674915 | 3419670 | 0.04 | 0.80% |
| 2009-11-19 | 4.96 | 5.03 | 4.94 | 5.03 | 700308 | 3495743 | 0.07 | 1.41% |
| 2009-11-18 | 4.96 | 4.98 | 4.89 | 4.96 | 662898 | 3266765 | 0.02 | 0.41% |
| 2009-11-17 | 4.96 | 5.03 | 4.92 | 4.94 | 642966 | 3192161 | -0.01 | -0.20% |
| 2009-11-16 | 4.78 | 4.95 | 4.78 | 4.95 | 899711 | 4389265 | 0.19 | 3.99% |
| 2009-11-13 | 4.73 | 4.79 | 4.67 | 4.76 | 578985 | 2735260 | 0.00 | 0.00% |
| 2009-11-12 | 4.72 | 4.82 | 4.70 | 4.76 | 726163 | 3458963 | 0.05 | 1.06% |
| 2009-11-11 | 4.70 | 4.78 | 4.66 | 4.71 | 521186 | 2458912 | 0.02 | 0.43% |
| 2009-11-10 | 4.77 | 4.80 | 4.69 | 4.69 | 663638 | 3150073 | -0.03 | -0.64% |
| 2009-11-09 | 4.67 | 4.78 | 4.63 | 4.72 | 678285 | 3202423 | 0.06 | 1.29% |
| 2009-11-06 | 4.66 | 4.75 | 4.64 | 4.66 | 617712 | 2896771 | 0.03 | 0.65% |
| 2009-11-05 | 4.60 | 4.64 | 4.53 | 4.63 | 468889 | 2155154 | 0.03 | 0.65% |
| 2009-11-04 | 4.54 | 4.65 | 4.47 | 4.60 | 602594 | 2751144 | 0.06 | 1.32% |
| 2009-11-03 | 4.47 | 4.58 | 4.45 | 4.54 | 388646 | 1761915 | 0.07 | 1.57% |
| 2009-11-02 | 4.26 | 4.48 | 4.24 | 4.47 | 416268 | 1822866 | 0.10 | 2.29% |
| 2009-10-30 | 4.40 | 4.43 | 4.36 | 4.37 | 285522 | 1254404 | 0.03 | 0.69% |
| 2009-10-29 | 4.35 | 4.41 | 4.32 | 4.34 | 324003 | 1412689 | -0.13 | -2.91% |
| 2009-10-28 | 4.46 | 4.55 | 4.33 | 4.47 | 457845 | 2030611 | -0.02 | -0.45% |
| 2009-10-27 | 4.67 | 4.67 | 4.48 | 4.49 | 407142 | 1856148 | -0.22 | -4.67% |
| 2009-10-26 | 4.69 | 4.74 | 4.64 | 4.71 | 361530 | 1694195 | 0.02 | 0.43% |
| 2009-10-23 | 4.62 | 4.73 | 4.61 | 4.69 | 455385 | 2133104 | 0.07 | 1.51% |
| 2009-10-22 | 4.69 | 4.72 | 4.59 | 4.62 | 356929 | 1654878 | -0.09 | -1.91% |
| 2009-10-21 | 4.69 | 4.80 | 4.65 | 4.71 | 559335 | 2636460 | 0.01 | 0.21% |
| 2009-10-20 | 4.69 | 4.71 | 4.62 | 4.70 | 445701 | 2079775 | 0.02 | 0.43% |
| 2009-10-19 | 4.54 | 4.72 | 4.50 | 4.68 | 569097 | 2649538 | 0.14 | 3.08% |
| 2009-10-16 | 4.60 | 4.64 | 4.45 | 4.54 | 377018 | 1702080 | -0.04 | -0.87% |
| 2009-10-15 | 4.59 | 4.72 | 4.57 | 4.58 | 571584 | 2661657 | 0.02 | 0.44% |
| 2009-10-14 | 4.52 | 4.64 | 4.46 | 4.56 | 655810 | 2995327 | 0.04 | 0.89% |
| 2009-10-13 | 4.30 | 4.54 | 4.28 | 4.52 | 781257 | 3479473 | 0.18 | 4.15% |
| 2009-10-12 | 4.33 | 4.37 | 4.24 | 4.34 | 466102 | 2002415 | -0.02 | -0.46% |
| 2009-10-09 | 4.25 | 4.38 | 4.24 | 4.36 | 432224 | 1866594 | 0.19 | 4.56% |
| 2009-09-30 | 4.15 | 4.19 | 4.12 | 4.17 | 314799 | 1309446 | 0.05 | 1.21% |
| 2009-09-29 | 4.21 | 4.24 | 4.05 | 4.12 | 455382 | 1877357 | -0.09 | -2.14% |
| 2009-09-28 | 4.34 | 4.39 | 4.18 | 4.21 | 422008 | 1813264 | -0.14 | -3.22% |
| 2009-09-25 | 4.37 | 4.41 | 4.30 | 4.35 | 392193 | 1708115 | -0.05 | -1.14% |
| 2009-09-24 | 4.35 | 4.46 | 4.28 | 4.40 | 513475 | 2237504 | -0.02 | -0.45% |
| 2009-09-23 | 4.55 | 4.60 | 4.37 | 4.42 | 802853 | 3596488 | -0.11 | -2.43% |
| 2009-09-22 | 4.61 | 4.63 | 4.49 | 4.53 | 743823 | 3388164 | -0.08 | -1.74% |
| 2009-09-21 | 4.60 | 4.64 | 4.48 | 4.61 | 797735 | 3638247 | -0.08 | -1.71% |
| 2009-09-18 | 4.94 | 4.94 | 4.60 | 4.69 | 940835 | 4514648 | -0.26 | -5.25% |
| 2009-09-17 | 4.90 | 4.98 | 4.88 | 4.95 | 967084 | 4778337 | 0.04 | 0.81% |
| 2009-09-16 | 4.90 | 4.97 | 4.75 | 4.91 | 1163709 | 5666405 | -0.03 | -0.61% |
| N 2009-09-15 | 4.83 | 5.01 | 4.79 | 4.94 | 1491127 | 7310464 | 0.13 | 2.70% |
| N 2009-09-14 | 4.76 | 4.83 | 4.73 | 4.81 | 859212 | 4113537 | 0.04 | 0.84% |
| N 2009-09-11 | 4.68 | 4.83 | 4.67 | 4.77 | 733617 | 3493798 | 0.05 | 1.06% |
| 2009-09-10 | 4.79 | 4.86 | 4.70 | 4.72 | 830058 | 3963935 | -0.12 | -2.48% |
| 2009-09-09 | 4.68 | 4.86 | 4.56 | 4.84 | 1131591 | 5338469 | 0.16 | 3.42% |
| N 2009-09-08 | 4.50 | 4.69 | 4.43 | 4.68 | 778182 | 3565694 | 0.09 | 1.96% |
| N 2009-09-07 | 4.60 | 4.72 | 4.53 | 4.59 | 826303 | 3829459 | -0.01 | -0.22% |
| 2009-09-04 | 4.60 | 4.64 | 4.50 | 4.60 | 971970 | 4440117 | -0.04 | -0.86% |
| N 2009-09-03 | 4.36 | 4.68 | 4.33 | 4.64 | 1072229 | 4850437 | 0.30 | 6.91% |
| 2009-09-02 | 4.28 | 4.40 | 4.23 | 4.34 | 524255 | 2268211 | 0.00 | 0.00% |
| 2009-09-01 | 4.29 | 4.40 | 4.23 | 4.34 | 603729 | 2609128 | 0.04 | 0.93% |
| 2009-08-31 | 4.60 | 4.60 | 4.25 | 4.30 | 811906 | 3555129 | -0.39 | -8.32% |
| 2009-08-28 | 4.89 | 4.93 | 4.64 | 4.69 | 871694 | 4119428 | -0.23 | -4.67% |
| 2009-08-27 | 4.88 | 5.01 | 4.78 | 4.92 | 857359 | 4197825 | 0.00 | 0.00% |
| N 2009-08-26 | 4.72 | 4.97 | 4.68 | 4.92 | 856913 | 4174280 | 0.12 | 2.50% |
| 2009-08-25 | 5.00 | 5.00 | 4.62 | 4.80 | 1299727 | 6199637 | -0.28 | -5.51% |
| N 2009-08-24 | 5.12 | 5.14 | 4.94 | 5.08 | 1172357 | 5874403 | -0.03 | -0.59% |
| 2009-08-21 | 5.00 | 5.16 | 4.95 | 5.11 | 1150627 | 5845765 | 0.11 | 2.20% |
| N 2009-08-20 | 4.85 | 5.05 | 4.73 | 5.00 | 816544 | 4002570 | 0.19 | 3.95% |
| N 2009-08-19 | 5.18 | 5.18 | 4.70 | 4.81 | 984250 | 4859389 | -0.39 | -7.50% |
| N 2009-08-18 | 5.02 | 5.34 | 4.98 | 5.20 | 1115926 | 5785296 | 0.16 | 3.17% |
| 2009-08-17 | 5.29 | 5.38 | 4.94 | 5.04 | 974684 | 4994419 | -0.38 | -7.01% |
| 2009-08-14 | 5.74 | 5.74 | 5.41 | 5.42 | 884811 | 4925113 | -0.34 | -5.90% |
| 2009-08-13 | 5.72 | 5.79 | 5.55 | 5.76 | 869629 | 4934483 | 0.03 | 0.52% |
| 2009-08-12 | 6.06 | 6.07 | 5.70 | 5.73 | 782476 | 4582958 | -0.37 | -6.07% |
| 2009-08-11 | 6.11 | 6.17 | 5.90 | 6.10 | 624456 | 3788664 | 0.01 | 0.16% |
| 2009-08-10 | 6.12 | 6.19 | 5.95 | 6.09 | 735494 | 4440139 | 0.04 | 0.66% |
| 2009-08-07 | 6.37 | 6.60 | 5.95 | 6.05 | 868953 | 5380193 | -0.37 | -5.76% |
| 2009-08-06 | 6.61 | 6.66 | 6.27 | 6.42 | 704165 | 4539462 | -0.28 | -4.18% |
| 2009-08-05 | 6.80 | 6.80 | 6.45 | 6.70 | 827646 | 5458213 | -0.17 | -2.48% |
| 2009-08-04 | 7.03 | 7.13 | 6.78 | 6.87 | 1114412 | 7717901 | -0.12 | -1.72% |
| 2009-08-03 | 6.70 | 7.00 | 6.60 | 6.99 | 1067843 | 7291718 | 0.49 | 7.54% |
| N 2009-07-31 | 6.39 | 6.55 | 6.26 | 6.50 | 910498 | 5832812 | 0.20 | 3.17% |
| 2009-07-30 | 6.05 | 6.46 | 6.05 | 6.30 | 930326 | 5841830 | 0.23 | 3.79% |
| 2009-07-29 | 6.48 | 6.75 | 5.85 | 6.07 | 1446177 | 9199367 | -0.43 | -6.62% |
| 2009-07-28 | 5.93 | 6.50 | 5.90 | 6.50 | 1807352 | 11271255 | 0.57 | 9.61% |
| 2009-07-27 | 5.58 | 5.96 | 5.57 | 5.93 | 1403477 | 8181740 | 0.34 | 6.08% |
| 2009-07-24 | 5.56 | 5.60 | 5.40 | 5.59 | 619517 | 3418907 | 0.04 | 0.72% |
| 2009-07-23 | 5.58 | 5.61 | 5.40 | 5.55 | 509710 | 2797861 | -0.03 | -0.54% |
| 2009-07-22 | 5.55 | 5.65 | 5.49 | 5.58 | 694941 | 3865935 | 0.01 | 0.18% |
| 2009-07-21 | 5.88 | 5.88 | 5.53 | 5.57 | 749800 | 4237611 | -0.27 | -4.62% |
| N 2009-07-20 | 5.78 | 5.88 | 5.71 | 5.84 | 904252 | 5272296 | 0.06 | 1.04% |
| 2009-07-17 | 5.67 | 5.82 | 5.61 | 5.78 | 703588 | 4049136 | 0.09 | 1.58% |
| 2009-07-16 | 5.80 | 5.86 | 5.59 | 5.69 | 994968 | 5672974 | -0.03 | -0.52% |
| 2009-07-15 | 5.66 | 5.95 | 5.65 | 5.72 | 896659 | 5196020 | 0.08 | 1.42% |
| N 2009-07-14 | 5.51 | 5.69 | 5.49 | 5.64 | 798276 | 4474850 | 0.15 | 2.73% |
| 2009-07-13 | 5.43 | 5.60 | 5.37 | 5.49 | 714305 | 3941600 | 0.02 | 0.37% |
| 2009-07-10 | 5.53 | 5.58 | 5.41 | 5.47 | 626883 | 3429753 | -0.07 | -1.26% |
| 2009-07-09 | 5.47 | 5.72 | 5.43 | 5.54 | 940966 | 5272048 | 0.03 | 0.54% |
| 2009-07-08 | 5.45 | 5.56 | 5.31 | 5.51 | 943384 | 5130677 | -0.01 | -0.18% |
| 2009-07-07 | 5.70 | 5.80 | 5.50 | 5.52 | 2111017 | 11975809 | -0.06 | -1.07% |
| 2009-07-06 | 5.08 | 5.58 | 5.03 | 5.58 | 1771217 | 9602161 | 0.51 | 10.06% |
| 2009-07-03 | 4.90 | 5.13 | 4.90 | 5.07 | 870079 | 4390315 | 0.10 | 2.01% |
| 2009-07-02 | 5.02 | 5.11 | 4.96 | 4.97 | 715500 | 3584392 | -0.03 | -0.60% |
| 2009-07-01 | 4.81 | 5.01 | 4.80 | 5.00 | 851527 | 4231566 | 0.16 | 3.31% |
| 2009-06-30 | 4.96 | 4.97 | 4.82 | 4.84 | 625447 | 3049797 | -0.14 | -2.81% |
| 2009-06-29 | 4.90 | 5.02 | 4.88 | 4.98 | 524212 | 2594074 | 0.05 | 1.01% |
| 2009-06-26 | 4.98 | 5.03 | 4.89 | 4.93 | 626899 | 3104236 | -0.05 | -1.00% |
| 2009-06-25 | 4.99 | 5.06 | 4.88 | 4.98 | 863598 | 4288876 | 0.03 | 0.61% |
| 2009-06-24 | 4.84 | 5.07 | 4.80 | 4.95 | 1912732 | 9542664 | 0.11 | 2.27% |
| 2009-06-23 | 4.60 | 4.98 | 4.58 | 4.84 | 2035053 | 9717774 | 0.15 | 3.20% |
| N 2009-06-22 | 4.58 | 4.76 | 4.56 | 4.69 | 1501980 | 7031751 | 0.15 | 3.30% |
| N 2009-06-19 | 4.52 | 4.57 | 4.43 | 4.54 | 748483 | 3369524 | 0.03 | 0.67% |
| N 2009-06-18 | 4.46 | 4.54 | 4.43 | 4.51 | 729484 | 3280265 | 0.03 | 0.67% |
| N 2009-06-17 | 4.47 | 4.51 | 4.36 | 4.48 | 650242 | 2887664 | 0.01 | 0.22% |
| 2009-06-15 | 4.42 | 4.50 | 4.35 | 4.47 | 471002 | 2084828 | 0.04 | 0.90% |
| 2009-06-12 | 4.53 | 4.59 | 4.36 | 4.43 | 858802 | 3837870 | -0.12 | -2.64% |
| 2009-06-11 | 4.70 | 4.74 | 4.51 | 4.55 | 916760 | 4247588 | -0.08 | -1.73% |
| 2009-06-10 | 4.54 | 4.71 | 4.48 | 4.63 | 1136834 | 5219567 | 0.06 | 1.31% |
| 2009-06-09 | 4.50 | 4.58 | 4.37 | 4.57 | 1056070 | 4710458 | 0.05 | 1.11% |
| 2009-06-08 | 4.55 | 4.62 | 4.44 | 4.52 | 829412 | 3745000 | -0.02 | -0.44% |
| 2009-06-05 | 4.70 | 4.86 | 4.49 | 4.54 | 1387230 | 6477681 | -0.13 | -2.78% |
| 2009-06-04 | 4.50 | 4.85 | 4.48 | 4.67 | 2402315 | 11275540 | 0.07 | 1.52% |
| N 2009-06-03 | 4.29 | 4.60 | 4.25 | 4.60 | 2093164 | 9279861 | 0.31 | 7.23% |
| 2009-06-02 | 4.27 | 4.34 | 4.23 | 4.29 | 1303808 | 5591450 | 0.06 | 1.42% |
| 2009-06-01 | 4.11 | 4.26 | 4.09 | 4.23 | 1032530 | 4313122 | 0.15 | 3.68% |
| 2009-05-27 | 4.05 | 4.10 | 3.99 | 4.08 | 539978 | 2184158 | 0.05 | 1.24% |
| 2009-05-26 | 4.08 | 4.11 | 4.01 | 4.03 | 406899 | 1653031 | -0.05 | -1.23% |
| 2009-05-25 | 4.01 | 4.10 | 3.97 | 4.08 | 554481 | 2230735 | -0.04 | -0.97% |
