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 | 4.80 | 4.85 | 4.65 | 4.69 | 617080 | 2931935 | -0.18 | -3.70% |
| 2009-11-26 | 4.92 | 5.03 | 4.80 | 4.87 | 1155260 | 5681546 | -0.01 | -0.20% |
| 2009-11-25 | 4.72 | 4.89 | 4.71 | 4.88 | 681661 | 3271449 | 0.11 | 2.31% |
| 2009-11-24 | 4.94 | 5.05 | 4.72 | 4.77 | 1137762 | 5616700 | -0.15 | -3.05% |
| 2009-11-23 | 4.90 | 4.94 | 4.88 | 4.92 | 662339 | 3247802 | 0.02 | 0.41% |
| 2009-11-20 | 4.88 | 4.96 | 4.84 | 4.90 | 818728 | 4012904 | -0.01 | -0.20% |
| 2009-11-19 | 4.78 | 4.94 | 4.78 | 4.91 | 999836 | 4852285 | 0.13 | 2.72% |
| 2009-11-18 | 4.81 | 4.84 | 4.75 | 4.78 | 588386 | 2815817 | -0.03 | -0.62% |
| 2009-11-17 | 4.87 | 4.88 | 4.78 | 4.81 | 690217 | 3319784 | -0.05 | -1.03% |
| 2009-11-16 | 4.76 | 4.86 | 4.72 | 4.86 | 1110189 | 5333082 | 0.10 | 2.10% |
| 2009-11-13 | 4.75 | 4.78 | 4.63 | 4.76 | 817962 | 3843415 | -0.01 | -0.21% |
| 2009-11-12 | 4.83 | 4.88 | 4.75 | 4.77 | 772807 | 3704773 | -0.09 | -1.85% |
| 2009-11-11 | 4.90 | 4.90 | 4.79 | 4.86 | 816348 | 3956374 | -0.07 | -1.42% |
| 2009-11-10 | 4.69 | 4.96 | 4.62 | 4.93 | 1377662 | 6585515 | 0.28 | 6.02% |
| 2009-11-09 | 4.73 | 4.76 | 4.59 | 4.65 | 770489 | 3570465 | -0.04 | -0.85% |
| 2009-11-06 | 4.72 | 4.91 | 4.67 | 4.69 | 1553724 | 7423310 | 0.02 | 0.43% |
| 2009-11-05 | 4.48 | 4.75 | 4.45 | 4.67 | 1492159 | 6927640 | 0.18 | 4.01% |
| 2009-11-04 | 4.46 | 4.58 | 4.46 | 4.49 | 1072306 | 4842956 | 0.11 | 2.51% |
| 2009-11-03 | 4.32 | 4.39 | 4.29 | 4.38 | 462890 | 2015686 | 0.06 | 1.39% |
| 2009-11-02 | 4.20 | 4.33 | 4.17 | 4.32 | 447042 | 1897504 | 0.07 | 1.65% |
| 2009-10-30 | 4.28 | 4.31 | 4.23 | 4.25 | 292017 | 1248235 | 0.02 | 0.47% |
| 2009-10-29 | 4.29 | 4.30 | 4.21 | 4.23 | 304650 | 1295234 | -0.11 | -2.54% |
| 2009-10-28 | 4.30 | 4.34 | 4.26 | 4.34 | 277001 | 1193045 | 0.01 | 0.23% |
| 2009-10-27 | 4.41 | 4.43 | 4.32 | 4.33 | 374962 | 1640569 | -0.10 | -2.26% |
| 2009-10-26 | 4.45 | 4.47 | 4.40 | 4.43 | 313400 | 1388290 | -0.02 | -0.45% |
| 2009-10-23 | 4.39 | 4.48 | 4.39 | 4.45 | 517745 | 2302500 | 0.07 | 1.60% |
| 2009-10-22 | 4.38 | 4.41 | 4.36 | 4.38 | 289309 | 1268067 | -0.01 | -0.23% |
| 2009-10-21 | 4.45 | 4.45 | 4.39 | 4.39 | 462501 | 2042203 | -0.06 | -1.35% |
| 2009-10-20 | 4.41 | 4.46 | 4.38 | 4.45 | 615411 | 2725661 | 0.05 | 1.14% |
| 2009-10-19 | 4.35 | 4.41 | 4.29 | 4.40 | 524667 | 2291823 | 0.04 | 0.92% |
| 2009-10-16 | 4.33 | 4.38 | 4.29 | 4.36 | 410707 | 1783401 | 0.03 | 0.69% |
| 2009-10-15 | 4.35 | 4.38 | 4.30 | 4.33 | 568377 | 2465559 | -0.03 | -0.69% |
| 2009-10-14 | 4.30 | 4.41 | 4.28 | 4.36 | 772230 | 3357811 | 0.07 | 1.63% |
| 2009-10-13 | 4.24 | 4.29 | 4.23 | 4.29 | 251914 | 1073316 | 0.04 | 0.94% |
| 2009-10-12 | 4.33 | 4.33 | 4.23 | 4.25 | 317201 | 1354547 | -0.07 | -1.62% |
| 2009-10-09 | 4.20 | 4.32 | 4.20 | 4.32 | 308860 | 1320384 | 0.16 | 3.85% |
| 2009-09-30 | 4.19 | 4.22 | 4.16 | 4.16 | 243606 | 1019866 | -0.01 | -0.24% |
| 2009-09-29 | 4.24 | 4.28 | 4.09 | 4.17 | 487490 | 2024699 | -0.08 | -1.88% |
| 2009-09-28 | 4.41 | 4.44 | 4.22 | 4.25 | 470279 | 2036156 | -0.20 | -4.49% |
| 2009-09-25 | 4.52 | 4.57 | 4.43 | 4.45 | 933519 | 4212013 | 0.01 | 0.23% |
| 2009-09-24 | 4.29 | 4.50 | 4.21 | 4.44 | 412786 | 1781580 | 0.14 | 3.26% |
| 2009-09-23 | 4.40 | 4.43 | 4.30 | 4.30 | 297366 | 1294518 | -0.09 | -2.05% |
| 2009-09-22 | 4.47 | 4.51 | 4.38 | 4.39 | 288855 | 1284278 | -0.09 | -2.01% |
| 2009-09-21 | 4.49 | 4.50 | 4.36 | 4.48 | 352374 | 1559080 | 0.00 | 0.00% |
| 2009-09-18 | 4.58 | 4.64 | 4.46 | 4.48 | 635836 | 2903061 | -0.08 | -1.75% |
| 2009-09-17 | 4.50 | 4.58 | 4.49 | 4.56 | 586220 | 2664082 | 0.08 | 1.79% |
| 2009-09-16 | 4.55 | 4.56 | 4.45 | 4.48 | 416004 | 1866018 | -0.07 | -1.54% |
| 2009-09-15 | 4.57 | 4.58 | 4.53 | 4.55 | 386186 | 1759852 | -0.01 | -0.22% |
| 2009-09-14 | 4.48 | 4.57 | 4.47 | 4.56 | 412145 | 1870236 | 0.07 | 1.56% |
| 2009-09-11 | 4.45 | 4.52 | 4.42 | 4.49 | 461646 | 2068084 | 0.03 | 0.67% |
| N 2009-09-10 | 4.47 | 4.53 | 4.44 | 4.46 | 283501 | 1269942 | -0.04 | -0.89% |
| 2009-09-09 | 4.45 | 4.51 | 4.35 | 4.50 | 432753 | 1918770 | 0.06 | 1.35% |
| 2009-09-08 | 4.37 | 4.45 | 4.35 | 4.44 | 294745 | 1297640 | 0.04 | 0.91% |
| 2009-09-07 | 4.42 | 4.47 | 4.38 | 4.40 | 369870 | 1639586 | -0.01 | -0.23% |
| 2009-09-04 | 4.38 | 4.42 | 4.32 | 4.41 | 409749 | 1796593 | 0.01 | 0.23% |
| 2009-09-03 | 4.26 | 4.43 | 4.25 | 4.40 | 435204 | 1894095 | 0.14 | 3.29% |
| 2009-09-02 | 4.24 | 4.28 | 4.19 | 4.26 | 244623 | 1036025 | 0.02 | 0.47% |
| 2009-09-01 | 4.22 | 4.30 | 4.18 | 4.24 | 358118 | 1515789 | 0.01 | 0.24% |
| 2009-08-31 | 4.44 | 4.44 | 4.22 | 4.23 | 394958 | 1706666 | -0.27 | -6.00% |
| N 2009-08-28 | 4.60 | 4.63 | 4.47 | 4.50 | 347948 | 1573419 | -0.12 | -2.60% |
| N 2009-08-27 | 4.58 | 4.68 | 4.51 | 4.62 | 419475 | 1928698 | 0.04 | 0.87% |
| N 2009-08-26 | 4.45 | 4.60 | 4.41 | 4.58 | 319378 | 1449990 | 0.12 | 2.69% |
| 2009-08-25 | 4.60 | 4.60 | 4.36 | 4.46 | 367179 | 1636663 | -0.13 | -2.83% |
| N 2009-08-24 | 4.58 | 4.62 | 4.53 | 4.59 | 315321 | 1444281 | 0.02 | 0.44% |
| N 2009-08-21 | 4.50 | 4.61 | 4.46 | 4.57 | 446988 | 2036092 | 0.08 | 1.78% |
| N 2009-08-20 | 4.35 | 4.52 | 4.35 | 4.49 | 447823 | 1984584 | 0.15 | 3.46% |
| 2009-08-19 | 4.61 | 4.61 | 4.28 | 4.34 | 481248 | 2146803 | -0.25 | -5.45% |
| 2009-08-18 | 4.52 | 4.63 | 4.49 | 4.59 | 370825 | 1693545 | 0.07 | 1.55% |
| 2009-08-17 | 4.72 | 4.80 | 4.49 | 4.52 | 574267 | 2660892 | -0.24 | -5.04% |
| 2009-08-14 | 5.00 | 5.00 | 4.72 | 4.76 | 719605 | 3478163 | -0.24 | -4.80% |
| 2009-08-13 | 5.06 | 5.12 | 4.90 | 5.00 | 615200 | 3067318 | -0.06 | -1.19% |
| 2009-08-12 | 5.32 | 5.33 | 5.05 | 5.06 | 600658 | 3098547 | -0.29 | -5.42% |
| 2009-08-11 | 5.39 | 5.41 | 5.28 | 5.35 | 368886 | 1967635 | -0.04 | -0.74% |
| 2009-08-10 | 5.40 | 5.45 | 5.25 | 5.39 | 722026 | 3858167 | 0.02 | 0.37% |
| 2009-08-07 | 5.59 | 5.68 | 5.28 | 5.37 | 747665 | 4093158 | -0.24 | -4.28% |
| N 2009-08-06 | 5.69 | 5.80 | 5.54 | 5.61 | 1334572 | 7546295 | -0.15 | -2.60% |
| 2009-08-05 | 5.39 | 5.93 | 5.34 | 5.76 | 2888626 | 16482832 | 0.37 | 6.87% |
| 2009-08-04 | 5.40 | 5.42 | 5.22 | 5.39 | 950146 | 5039123 | 0.01 | 0.19% |
| 2009-08-03 | 5.32 | 5.45 | 5.28 | 5.38 | 920565 | 4922608 | 0.08 | 1.51% |
| 2009-07-31 | 5.24 | 5.30 | 5.17 | 5.30 | 711678 | 3732454 | 0.09 | 1.73% |
| 2009-07-30 | 5.21 | 5.33 | 5.07 | 5.21 | 617426 | 3210676 | 0.01 | 0.19% |
| 2009-07-29 | 5.51 | 5.63 | 5.01 | 5.20 | 1230632 | 6673190 | -0.30 | -5.46% |
| 2009-07-28 | 5.41 | 5.56 | 5.37 | 5.50 | 1027113 | 5627378 | 0.08 | 1.48% |
| 2009-07-27 | 5.37 | 5.42 | 5.32 | 5.42 | 909937 | 4885440 | 0.08 | 1.50% |
| 2009-07-24 | 5.37 | 5.46 | 5.26 | 5.34 | 813538 | 4372711 | 0.00 | 0.00% |
| 2009-07-23 | 5.31 | 5.38 | 5.25 | 5.34 | 513996 | 2741919 | 0.02 | 0.38% |
| 2009-07-22 | 5.21 | 5.34 | 5.21 | 5.32 | 683820 | 3607236 | 0.09 | 1.72% |
| 2009-07-21 | 5.35 | 5.38 | 5.21 | 5.23 | 739006 | 3920300 | -0.10 | -1.88% |
| 2009-07-20 | 5.20 | 5.34 | 5.20 | 5.33 | 944648 | 5004521 | 0.13 | 2.50% |
| 2009-07-17 | 5.19 | 5.22 | 5.11 | 5.20 | 553288 | 2861410 | 0.00 | 0.00% |
| 2009-07-16 | 5.35 | 5.37 | 5.18 | 5.20 | 856452 | 4492343 | -0.12 | -2.26% |
| 2009-07-15 | 5.27 | 5.41 | 5.25 | 5.32 | 674592 | 3595615 | 0.06 | 1.14% |
| 2009-07-14 | 5.20 | 5.27 | 5.19 | 5.26 | 472004 | 2473209 | 0.06 | 1.15% |
| N 2009-07-13 | 5.18 | 5.28 | 5.16 | 5.20 | 488864 | 2553924 | 0.01 | 0.19% |
| 2009-07-10 | 5.17 | 5.22 | 5.15 | 5.19 | 368239 | 1910189 | 0.02 | 0.39% |
| 2009-07-09 | 5.15 | 5.18 | 5.11 | 5.17 | 328222 | 1687411 | -0.03 | -0.58% |
| 2009-07-08 | 5.20 | 5.23 | 5.13 | 5.20 | 458118 | 2365971 | -0.03 | -0.57% |
| 2009-07-07 | 5.20 | 5.29 | 5.19 | 5.23 | 825675 | 4313289 | 0.02 | 0.38% |
| 2009-07-06 | 5.20 | 5.24 | 5.12 | 5.21 | 632740 | 3273963 | 0.02 | 0.39% |
| 2009-07-03 | 5.14 | 5.27 | 5.11 | 5.19 | 504002 | 2623120 | 0.02 | 0.39% |
| N 2009-07-02 | 5.15 | 5.24 | 5.13 | 5.17 | 477272 | 2471134 | 0.04 | 0.78% |
| 2009-07-01 | 5.11 | 5.20 | 5.08 | 5.13 | 499902 | 2561412 | 0.02 | 0.39% |
| 2009-06-30 | 5.20 | 5.20 | 5.10 | 5.11 | 440612 | 2263566 | -0.11 | -2.11% |
| 2009-06-29 | 5.20 | 5.24 | 5.14 | 5.22 | 588419 | 3046133 | 0.03 | 0.58% |
| N 2009-06-26 | 5.28 | 5.29 | 5.13 | 5.19 | 515076 | 2670382 | -0.12 | -2.26% |
| N 2009-06-24 | 5.30 | 5.37 | 5.20 | 5.31 | 618440 | 3276976 | 0.02 | 0.38% |
| N 2009-06-23 | 5.22 | 5.42 | 5.18 | 5.29 | 667362 | 3552514 | 0.00 | 0.00% |
| 2009-06-22 | 5.45 | 5.47 | 5.28 | 5.29 | 945559 | 5050835 | -0.14 | -2.58% |
| 2009-06-19 | 5.13 | 5.59 | 5.10 | 5.43 | 1969880 | 10470056 | 0.35 | 6.89% |
| 2009-06-18 | 4.93 | 5.09 | 4.91 | 5.08 | 906700 | 4554042 | 0.15 | 3.04% |
| 2009-06-17 | 4.94 | 4.97 | 4.85 | 4.93 | 371340 | 1819246 | -0.01 | -0.20% |
| 2009-06-16 | 4.98 | 5.07 | 4.92 | 4.94 | 593882 | 2964021 | -0.07 | -1.40% |
| 2009-06-15 | 4.79 | 5.02 | 4.77 | 5.01 | 708022 | 3482781 | 0.22 | 4.59% |
| 2009-06-12 | 4.89 | 4.96 | 4.76 | 4.79 | 606323 | 2941955 | -0.10 | -2.04% |
| 2009-06-11 | 4.99 | 5.01 | 4.89 | 4.89 | 683023 | 3376102 | -0.10 | -2.00% |
| N 2009-06-10 | 4.87 | 5.06 | 4.82 | 4.99 | 1229435 | 6075443 | 0.12 | 2.46% |
| 2009-06-09 | 4.79 | 4.93 | 4.73 | 4.87 | 965893 | 4663101 | 0.07 | 1.46% |
| 2009-06-08 | 4.60 | 4.82 | 4.58 | 4.80 | 1171210 | 5531646 | 0.21 | 4.58% |
| N 2009-06-05 | 4.66 | 4.67 | 4.58 | 4.59 | 412543 | 1905087 | -0.05 | -1.08% |
| 2009-06-04 | 4.58 | 4.67 | 4.53 | 4.64 | 719689 | 3314628 | 0.05 | 1.09% |
| 2009-06-03 | 4.60 | 4.61 | 4.50 | 4.59 | 530292 | 2418199 | -0.01 | -0.22% |
| 2009-06-02 | 4.61 | 4.66 | 4.58 | 4.60 | 380603 | 1756724 | 0.01 | 0.22% |
| 2009-06-01 | 4.56 | 4.60 | 4.54 | 4.59 | 503406 | 2302683 | 0.07 | 1.55% |
