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 | 4.84 | 4.94 | 4.75 | 4.77 | 665978 | 3207547 | -0.20 | -4.02% |
| 2009-11-26 | 5.06 | 5.16 | 4.90 | 4.97 | 1634280 | 8258765 | -0.02 | -0.40% |
| 2009-11-25 | 4.80 | 5.01 | 4.74 | 4.99 | 888964 | 4328130 | 0.17 | 3.53% |
| 2009-11-24 | 5.00 | 5.15 | 4.78 | 4.82 | 1217153 | 6094390 | -0.15 | -3.02% |
| 2009-11-23 | 4.96 | 4.99 | 4.92 | 4.97 | 556659 | 2756355 | 0.01 | 0.20% |
| 2009-11-20 | 4.95 | 5.02 | 4.91 | 4.96 | 687411 | 3414383 | -0.07 | -1.39% |
| 2009-11-19 | 4.91 | 5.05 | 4.85 | 5.03 | 1017274 | 5021158 | 0.15 | 3.07% |
| 2009-11-18 | 4.84 | 4.94 | 4.80 | 4.88 | 659072 | 3207018 | 0.04 | 0.83% |
| 2009-11-17 | 4.90 | 4.90 | 4.82 | 4.84 | 552677 | 2678445 | -0.03 | -0.62% |
| 2009-11-16 | 4.75 | 4.88 | 4.73 | 4.87 | 974051 | 4677781 | 0.15 | 3.18% |
| 2009-11-13 | 4.67 | 4.77 | 4.58 | 4.72 | 637269 | 2989112 | 0.04 | 0.85% |
| 2009-11-12 | 4.70 | 4.75 | 4.66 | 4.68 | 562841 | 2650448 | 0.00 | 0.00% |
| 2009-11-11 | 4.60 | 4.78 | 4.58 | 4.68 | 695273 | 3260568 | 0.07 | 1.52% |
| 2009-11-10 | 4.65 | 4.68 | 4.60 | 4.61 | 364738 | 1687011 | -0.01 | -0.22% |
| 2009-11-09 | 4.62 | 4.65 | 4.56 | 4.62 | 385626 | 1778173 | 0.00 | 0.00% |
| 2009-11-06 | 4.62 | 4.68 | 4.60 | 4.62 | 623148 | 2890588 | 0.02 | 0.43% |
| 2009-11-05 | 4.52 | 4.62 | 4.50 | 4.60 | 501661 | 2292789 | 0.08 | 1.77% |
| 2009-11-04 | 4.54 | 4.56 | 4.46 | 4.52 | 384829 | 1738392 | 0.00 | 0.00% |
| 2009-11-03 | 4.46 | 4.56 | 4.42 | 4.52 | 450824 | 2032188 | 0.05 | 1.12% |
| 2009-11-02 | 4.31 | 4.48 | 4.25 | 4.47 | 380134 | 1666356 | 0.09 | 2.06% |
| 2009-10-30 | 4.38 | 4.42 | 4.35 | 4.38 | 273958 | 1202778 | 0.05 | 1.16% |
| 2009-10-29 | 4.33 | 4.36 | 4.31 | 4.33 | 259074 | 1122701 | -0.09 | -2.04% |
| 2009-10-28 | 4.45 | 4.47 | 4.33 | 4.42 | 539266 | 2367671 | -0.04 | -0.90% |
| 2009-10-27 | 4.60 | 4.60 | 4.45 | 4.46 | 401154 | 1806352 | -0.16 | -3.46% |
| 2009-10-26 | 4.69 | 4.70 | 4.58 | 4.62 | 384767 | 1776549 | -0.07 | -1.49% |
| 2009-10-23 | 4.61 | 4.74 | 4.61 | 4.69 | 430336 | 2018914 | 0.08 | 1.74% |
| 2009-10-22 | 4.65 | 4.66 | 4.59 | 4.61 | 307989 | 1423404 | -0.04 | -0.86% |
| 2009-10-21 | 4.70 | 4.73 | 4.63 | 4.65 | 382021 | 1785970 | -0.06 | -1.27% |
| 2009-10-20 | 4.62 | 4.75 | 4.60 | 4.71 | 617707 | 2900788 | 0.10 | 2.17% |
| 2009-10-19 | 4.54 | 4.63 | 4.48 | 4.61 | 358637 | 1639808 | 0.07 | 1.54% |
| 2009-10-16 | 4.58 | 4.59 | 4.46 | 4.54 | 269479 | 1216445 | -0.03 | -0.66% |
| 2009-10-15 | 4.60 | 4.68 | 4.50 | 4.57 | 421501 | 1933078 | -0.01 | -0.22% |
| 2009-10-14 | 4.47 | 4.66 | 4.46 | 4.58 | 649462 | 2971380 | 0.10 | 2.23% |
| 2009-10-13 | 4.45 | 4.48 | 4.39 | 4.48 | 305199 | 1354752 | 0.04 | 0.90% |
| 2009-10-12 | 4.50 | 4.54 | 4.43 | 4.44 | 423831 | 1893598 | -0.13 | -2.85% |
| 2009-10-09 | 4.40 | 4.60 | 4.38 | 4.57 | 521829 | 2345794 | 0.33 | 7.78% |
| 2009-09-30 | 4.24 | 4.29 | 4.21 | 4.24 | 214570 | 911243 | 0.03 | 0.71% |
| 2009-09-29 | 4.35 | 4.37 | 4.12 | 4.21 | 329264 | 1391569 | -0.15 | -3.44% |
| 2009-09-28 | 4.51 | 4.55 | 4.32 | 4.36 | 280083 | 1243701 | -0.14 | -3.11% |
| 2009-09-25 | 4.45 | 4.58 | 4.42 | 4.50 | 319225 | 1443728 | 0.03 | 0.67% |
| 2009-09-24 | 4.57 | 4.57 | 4.38 | 4.47 | 552188 | 2467350 | -0.12 | -2.61% |
| 2009-09-23 | 4.75 | 4.80 | 4.53 | 4.59 | 603035 | 2804167 | -0.17 | -3.57% |
| 2009-09-22 | 4.90 | 4.91 | 4.74 | 4.76 | 434275 | 2093872 | -0.15 | -3.06% |
| N 2009-09-21 | 4.86 | 4.91 | 4.73 | 4.91 | 452271 | 2175416 | -0.02 | -0.41% |
| N 2009-09-18 | 5.08 | 5.13 | 4.88 | 4.93 | 836834 | 4207081 | -0.15 | -2.95% |
| 2009-09-17 | 5.01 | 5.13 | 5.01 | 5.08 | 715753 | 3637848 | 0.04 | 0.79% |
| 2009-09-16 | 5.13 | 5.14 | 4.97 | 5.04 | 1013561 | 5103699 | -0.12 | -2.33% |
| 2009-09-15 | 5.19 | 5.21 | 5.10 | 5.16 | 793198 | 4084979 | -0.03 | -0.58% |
| 2009-09-14 | 5.15 | 5.21 | 5.10 | 5.19 | 898159 | 4626192 | 0.04 | 0.78% |
| N 2009-09-11 | 5.10 | 5.22 | 5.08 | 5.15 | 535423 | 2759973 | 0.02 | 0.39% |
| 2009-09-10 | 5.20 | 5.29 | 5.12 | 5.13 | 661683 | 3447200 | -0.15 | -2.84% |
| 2009-09-09 | 5.13 | 5.30 | 5.01 | 5.28 | 1242187 | 6414842 | 0.15 | 2.92% |
| 2009-09-08 | 5.08 | 5.16 | 4.97 | 5.13 | 686015 | 3488426 | 0.01 | 0.20% |
| N 2009-09-07 | 5.10 | 5.24 | 5.07 | 5.12 | 726565 | 3733444 | 0.03 | 0.59% |
| 2009-09-04 | 5.16 | 5.17 | 5.04 | 5.09 | 764694 | 3901392 | -0.10 | -1.93% |
| N 2009-09-03 | 5.03 | 5.24 | 4.98 | 5.19 | 1236181 | 6328801 | 0.16 | 3.18% |
| 2009-09-02 | 4.98 | 5.10 | 4.91 | 5.03 | 1449089 | 7246350 | 0.09 | 1.82% |
| 2009-09-01 | 4.72 | 4.95 | 4.61 | 4.94 | 726709 | 3499467 | 0.09 | 1.86% |
| N 2009-08-31 | 4.97 | 4.97 | 4.60 | 4.85 | 667305 | 3173205 | -0.15 | -3.00% |
| N 2009-08-28 | 5.00 | 5.08 | 4.80 | 5.00 | 706520 | 3489608 | -0.03 | -0.60% |
| N 2009-08-27 | 4.93 | 5.11 | 4.86 | 5.03 | 756040 | 3788502 | 0.05 | 1.00% |
| 2009-08-26 | 4.76 | 5.08 | 4.68 | 4.98 | 695519 | 3422921 | 0.17 | 3.53% |
| 2009-08-25 | 5.06 | 5.07 | 4.60 | 4.81 | 832495 | 4014500 | -0.31 | -6.05% |
| 2009-08-24 | 5.15 | 5.17 | 5.01 | 5.12 | 594034 | 3025126 | -0.02 | -0.39% |
| 2009-08-21 | 5.06 | 5.20 | 5.00 | 5.14 | 600275 | 3067124 | 0.06 | 1.18% |
| 2009-08-20 | 4.85 | 5.08 | 4.85 | 5.08 | 591461 | 2958930 | 0.22 | 4.53% |
| 2009-08-19 | 5.06 | 5.10 | 4.81 | 4.86 | 543959 | 2678311 | -0.22 | -4.33% |
| 2009-08-18 | 4.80 | 5.16 | 4.78 | 5.08 | 749479 | 3720609 | 0.23 | 4.74% |
| 2009-08-17 | 4.97 | 5.08 | 4.83 | 4.85 | 725914 | 3571826 | -0.22 | -4.34% |
| 2009-08-14 | 5.46 | 5.47 | 5.06 | 5.07 | 738455 | 3848740 | -0.37 | -6.80% |
| 2009-08-13 | 5.40 | 5.50 | 5.28 | 5.44 | 581721 | 3142936 | -0.01 | -0.18% |
| 2009-08-12 | 5.89 | 5.89 | 5.36 | 5.45 | 823154 | 4586904 | -0.44 | -7.47% |
| N 2009-08-11 | 5.79 | 5.92 | 5.70 | 5.89 | 830088 | 4828696 | 0.17 | 2.97% |
| 2009-08-10 | 5.71 | 5.82 | 5.52 | 5.72 | 742731 | 4227330 | 0.05 | 0.88% |
| 2009-08-07 | 6.00 | 6.11 | 5.59 | 5.67 | 1271108 | 7447045 | -0.38 | -6.28% |
| N 2009-08-06 | 6.27 | 6.27 | 6.00 | 6.05 | 1349305 | 8244064 | -0.32 | -5.02% |
| N 2009-08-05 | 6.26 | 6.44 | 6.10 | 6.37 | 1622474 | 10178366 | 0.10 | 1.59% |
| N 2009-08-04 | 6.33 | 6.33 | 6.17 | 6.27 | 2082193 | 13025766 | -0.02 | -0.32% |
| N 2009-08-03 | 5.75 | 6.29 | 5.75 | 6.29 | 3169792 | 19516378 | 0.57 | 9.96% |
| N 2009-07-31 | 5.54 | 5.78 | 5.34 | 5.72 | 1350878 | 7522988 | 0.24 | 4.38% |
| 2009-07-30 | 5.45 | 5.60 | 5.24 | 5.48 | 1208413 | 6544893 | 0.02 | 0.37% |
| 2009-07-29 | 5.79 | 5.80 | 5.25 | 5.46 | 1906504 | 10619281 | -0.36 | -6.19% |
| N 2009-07-28 | 5.80 | 6.07 | 5.75 | 5.82 | 2987255 | 17638428 | 0.10 | 1.75% |
| 2009-07-27 | 5.30 | 5.72 | 5.26 | 5.72 | 3440592 | 18813738 | 0.53 | 10.21% |
| N 2009-07-24 | 4.99 | 5.24 | 4.94 | 5.19 | 1878865 | 9540033 | 0.23 | 4.64% |
| 2009-07-23 | 5.03 | 5.05 | 4.92 | 4.96 | 718283 | 3561627 | -0.06 | -1.20% |
| 2009-07-22 | 4.95 | 5.06 | 4.92 | 5.02 | 865193 | 4323586 | 0.05 | 1.01% |
| N 2009-07-21 | 5.10 | 5.13 | 4.95 | 4.97 | 1334194 | 6692720 | -0.10 | -1.97% |
| 2009-07-20 | 4.80 | 5.16 | 4.80 | 5.07 | 1955390 | 9798970 | 0.31 | 6.51% |
| 2009-07-17 | 4.72 | 4.80 | 4.71 | 4.76 | 803222 | 3811306 | 0.04 | 0.85% |
| 2009-07-16 | 4.88 | 4.89 | 4.71 | 4.72 | 1425847 | 6825585 | -0.12 | -2.48% |
| N 2009-07-15 | 4.58 | 4.90 | 4.57 | 4.84 | 2645779 | 12652053 | 0.30 | 6.61% |
| N 2009-07-14 | 4.50 | 4.55 | 4.49 | 4.54 | 805053 | 3642201 | 0.04 | 0.89% |
| 2009-07-13 | 4.57 | 4.57 | 4.48 | 4.50 | 972455 | 4396395 | -0.08 | -1.75% |
| N 2009-07-10 | 4.58 | 4.64 | 4.55 | 4.58 | 1093825 | 5028084 | 0.01 | 0.22% |
| 2009-07-09 | 4.58 | 4.60 | 4.50 | 4.57 | 940924 | 4279445 | 0.02 | 0.44% |
| 2009-07-08 | 4.45 | 4.57 | 4.43 | 4.55 | 1056326 | 4766452 | 0.08 | 1.79% |
| 2009-07-07 | 4.46 | 4.55 | 4.42 | 4.47 | 1204762 | 5424343 | -0.01 | -0.22% |
| 2009-07-06 | 4.46 | 4.53 | 4.37 | 4.48 | 1249830 | 5553371 | 0.02 | 0.45% |
| N 2009-07-03 | 4.39 | 4.51 | 4.35 | 4.46 | 890002 | 3963172 | 0.02 | 0.45% |
| 2009-07-02 | 4.39 | 4.49 | 4.36 | 4.44 | 935175 | 4133926 | 0.06 | 1.37% |
| 2009-07-01 | 4.40 | 4.41 | 4.32 | 4.38 | 664662 | 2902119 | -0.03 | -0.68% |
| 2009-06-30 | 4.52 | 4.54 | 4.39 | 4.41 | 732129 | 3251869 | -0.10 | -2.22% |
| 2009-06-29 | 4.41 | 4.62 | 4.38 | 4.51 | 1451177 | 6544162 | 0.09 | 2.04% |
| N 2009-06-26 | 4.31 | 4.46 | 4.24 | 4.42 | 1431182 | 6242305 | 0.09 | 2.08% |
| 2009-06-24 | 4.26 | 4.38 | 4.25 | 4.33 | 882239 | 3813697 | 0.06 | 1.41% |
| 2009-06-23 | 4.23 | 4.31 | 4.18 | 4.27 | 691422 | 2927099 | -0.01 | -0.23% |
| 2009-06-22 | 4.37 | 4.40 | 4.25 | 4.28 | 788825 | 3406027 | 0.00 | 0.00% |
| 2009-06-19 | 4.19 | 4.30 | 4.16 | 4.28 | 822547 | 3494655 | 0.09 | 2.15% |
| 2009-06-18 | 4.18 | 4.21 | 4.12 | 4.19 | 663587 | 2764126 | -0.01 | -0.24% |
| 2009-06-17 | 4.15 | 4.22 | 4.13 | 4.20 | 514561 | 2147179 | 0.06 | 1.45% |
| N 2009-06-16 | 4.14 | 4.19 | 4.10 | 4.14 | 269420 | 1117679 | -0.02 | -0.48% |
| 2009-06-15 | 4.12 | 4.16 | 4.07 | 4.16 | 333243 | 1373027 | 0.03 | 0.73% |
| 2009-06-12 | 4.21 | 4.23 | 4.10 | 4.13 | 373001 | 1550687 | -0.09 | -2.13% |
| 2009-06-11 | 4.29 | 4.32 | 4.20 | 4.22 | 395421 | 1683258 | -0.08 | -1.86% |
| 2009-06-10 | 4.23 | 4.31 | 4.21 | 4.30 | 533115 | 2279349 | 0.07 | 1.66% |
| 2009-06-09 | 4.22 | 4.24 | 4.12 | 4.23 | 381780 | 1592910 | 0.01 | 0.24% |
| 2009-06-08 | 4.26 | 4.28 | 4.18 | 4.22 | 447742 | 1888490 | -0.05 | -1.17% |
| 2009-06-05 | 4.33 | 4.39 | 4.25 | 4.27 | 528933 | 2284158 | -0.05 | -1.16% |
| N 2009-06-04 | 4.38 | 4.43 | 4.26 | 4.32 | 689424 | 2991189 | -0.05 | -1.14% |
| 2009-06-03 | 4.35 | 4.45 | 4.31 | 4.37 | 959764 | 4198480 | -0.01 | -0.23% |
| 2009-06-02 | 4.20 | 4.50 | 4.16 | 4.38 | 1458539 | 6290042 | 0.20 | 4.79% |
| 2009-06-01 | 4.22 | 4.28 | 4.15 | 4.18 | 621736 | 2614486 | 0.07 | 1.70% |
