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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 4.22 | 4.28 | 4.14 | 4.28 | 1092050 | 4591753 | 0.03 | 0.71% |
| 2009-11-24 | 4.38 | 4.42 | 4.24 | 4.25 | 1226590 | 5334267 | -0.10 | -2.30% |
| 2009-11-23 | 4.35 | 4.37 | 4.32 | 4.35 | 613115 | 2662299 | 0.01 | 0.23% |
| 2009-11-20 | 4.35 | 4.37 | 4.31 | 4.34 | 746721 | 3238115 | -0.03 | -0.69% |
| 2009-11-19 | 4.38 | 4.40 | 4.33 | 4.37 | 793850 | 3464899 | -0.01 | -0.23% |
| 2009-11-18 | 4.32 | 4.39 | 4.29 | 4.38 | 999299 | 4344049 | 0.08 | 1.86% |
| 2009-11-17 | 4.29 | 4.36 | 4.27 | 4.30 | 1071885 | 4637715 | 0.03 | 0.70% |
| 2009-11-16 | 4.20 | 4.28 | 4.19 | 4.27 | 1125166 | 4773800 | 0.09 | 2.15% |
| 2009-11-13 | 4.16 | 4.18 | 4.13 | 4.18 | 520155 | 2161771 | 0.02 | 0.48% |
| 2009-11-12 | 4.19 | 4.21 | 4.15 | 4.16 | 519877 | 2174516 | -0.03 | -0.72% |
| 2009-11-11 | 4.19 | 4.20 | 4.15 | 4.19 | 477735 | 1994624 | 0.00 | 0.00% |
| 2009-11-10 | 4.21 | 4.23 | 4.18 | 4.19 | 653607 | 2746175 | 0.01 | 0.24% |
| 2009-11-09 | 4.18 | 4.21 | 4.16 | 4.18 | 740733 | 3102549 | 0.01 | 0.24% |
| 2009-11-06 | 4.22 | 4.25 | 4.15 | 4.17 | 1007611 | 4214018 | -0.03 | -0.71% |
| 2009-11-05 | 4.15 | 4.21 | 4.12 | 4.20 | 1201258 | 5025833 | 0.05 | 1.21% |
| 2009-11-04 | 4.14 | 4.16 | 4.10 | 4.15 | 538406 | 2226570 | 0.01 | 0.24% |
| 2009-11-03 | 4.15 | 4.18 | 4.13 | 4.14 | 762767 | 3164358 | 0.00 | 0.00% |
| 2009-11-02 | 3.99 | 4.17 | 3.97 | 4.14 | 1062364 | 4347001 | 0.08 | 1.97% |
| 2009-10-30 | 4.01 | 4.11 | 3.99 | 4.06 | 921030 | 3734417 | 0.09 | 2.27% |
| 2009-10-29 | 4.00 | 4.02 | 3.95 | 3.97 | 535665 | 2132274 | -0.07 | -1.73% |
| 2009-10-28 | 4.02 | 4.05 | 3.99 | 4.04 | 470399 | 1891579 | 0.02 | 0.50% |
| 2009-10-27 | 4.11 | 4.11 | 4.00 | 4.02 | 811846 | 3296135 | -0.12 | -2.90% |
| 2009-10-26 | 4.17 | 4.20 | 4.11 | 4.14 | 799619 | 3311698 | -0.01 | -0.24% |
| 2009-10-23 | 4.09 | 4.19 | 4.09 | 4.15 | 906435 | 3764462 | 0.07 | 1.72% |
| 2009-10-22 | 4.11 | 4.12 | 4.07 | 4.08 | 425295 | 1740202 | -0.04 | -0.97% |
| 2009-10-21 | 4.10 | 4.16 | 4.08 | 4.12 | 1097998 | 4525396 | 0.01 | 0.24% |
| 2009-10-20 | 4.05 | 4.11 | 4.03 | 4.11 | 1192100 | 4862116 | 0.07 | 1.73% |
| 2009-10-19 | 3.99 | 4.05 | 3.97 | 4.04 | 841567 | 3378915 | 0.05 | 1.25% |
| 2009-10-16 | 4.04 | 4.05 | 3.96 | 3.99 | 408471 | 1631721 | -0.05 | -1.24% |
| 2009-10-15 | 4.05 | 4.07 | 4.02 | 4.04 | 482827 | 1951268 | 0.00 | 0.00% |
| 2009-10-14 | 4.03 | 4.07 | 4.02 | 4.04 | 617646 | 2498984 | 0.01 | 0.25% |
| 2009-10-13 | 3.98 | 4.03 | 3.97 | 4.03 | 414710 | 1663410 | 0.04 | 1.00% |
| 2009-10-12 | 4.06 | 4.09 | 3.98 | 3.99 | 786990 | 3182807 | -0.01 | -0.25% |
| 2009-10-09 | 3.94 | 4.00 | 3.93 | 4.00 | 738710 | 2936395 | 0.10 | 2.56% |
| 2009-09-30 | 3.85 | 3.94 | 3.81 | 3.90 | 937896 | 3638440 | 0.05 | 1.30% |
| 2009-09-29 | 3.84 | 3.86 | 3.76 | 3.85 | 599212 | 2278190 | 0.01 | 0.26% |
| 2009-09-28 | 3.87 | 3.89 | 3.81 | 3.84 | 715863 | 2753423 | -0.02 | -0.52% |
| N 2009-09-25 | 3.88 | 3.91 | 3.83 | 3.86 | 542129 | 2096430 | -0.04 | -1.03% |
| N 2009-09-24 | 3.86 | 3.93 | 3.79 | 3.90 | 783970 | 3026526 | 0.03 | 0.78% |
| N 2009-09-23 | 3.90 | 3.93 | 3.84 | 3.87 | 514330 | 1997075 | -0.03 | -0.77% |
| 2009-09-22 | 3.94 | 4.01 | 3.88 | 3.90 | 795968 | 3131668 | -0.06 | -1.51% |
| N 2009-09-21 | 3.93 | 3.97 | 3.87 | 3.96 | 757048 | 2969431 | 0.01 | 0.25% |
| N 2009-09-18 | 4.06 | 4.08 | 3.93 | 3.95 | 781251 | 3133825 | -0.11 | -2.71% |
| N 2009-09-17 | 4.03 | 4.08 | 4.03 | 4.06 | 845345 | 3430766 | 0.06 | 1.50% |
| N 2009-09-16 | 4.04 | 4.05 | 3.97 | 4.00 | 663563 | 2654894 | -0.05 | -1.24% |
| N 2009-09-15 | 4.08 | 4.09 | 4.01 | 4.05 | 745382 | 3016706 | -0.03 | -0.73% |
| N 2009-09-14 | 4.08 | 4.10 | 4.04 | 4.08 | 1046751 | 4253592 | 0.00 | 0.00% |
| N 2009-09-11 | 3.95 | 4.11 | 3.94 | 4.08 | 1367694 | 5531747 | 0.13 | 3.29% |
| N 2009-09-10 | 3.97 | 3.99 | 3.92 | 3.95 | 816082 | 3233080 | -0.03 | -0.75% |
| N 2009-09-09 | 4.00 | 4.00 | 3.92 | 3.98 | 741905 | 2936418 | -0.01 | -0.25% |
| N 2009-09-08 | 3.94 | 4.00 | 3.89 | 3.99 | 844361 | 3334510 | 0.05 | 1.27% |
| N 2009-09-07 | 3.96 | 3.99 | 3.91 | 3.94 | 766864 | 3034261 | -0.01 | -0.25% |
| N 2009-09-04 | 3.93 | 3.97 | 3.87 | 3.95 | 944452 | 3698487 | 0.00 | 0.00% |
| N 2009-09-03 | 3.82 | 3.97 | 3.79 | 3.95 | 1026646 | 4002918 | 0.12 | 3.13% |
| N 2009-09-02 | 3.75 | 3.85 | 3.71 | 3.83 | 826539 | 3139570 | 0.09 | 2.41% |
| N 2009-09-01 | 3.68 | 3.80 | 3.67 | 3.74 | 928426 | 3485100 | 0.07 | 1.91% |
| N 2009-08-31 | 3.88 | 3.88 | 3.65 | 3.67 | 953508 | 3585147 | -0.23 | -5.90% |
| N 2009-08-28 | 3.97 | 3.99 | 3.89 | 3.90 | 720836 | 2825708 | -0.07 | -1.76% |
| N 2009-08-27 | 3.95 | 3.99 | 3.92 | 3.97 | 646151 | 2553412 | 0.00 | 0.00% |
| N 2009-08-26 | 3.92 | 3.99 | 3.87 | 3.97 | 539266 | 2133754 | 0.04 | 1.02% |
| N 2009-08-25 | 4.04 | 4.04 | 3.86 | 3.93 | 787411 | 3087175 | -0.12 | -2.96% |
| N 2009-08-24 | 4.07 | 4.09 | 4.00 | 4.05 | 695130 | 2798117 | -0.02 | -0.49% |
| N 2009-08-21 | 4.02 | 4.11 | 3.99 | 4.07 | 748804 | 3044531 | 0.05 | 1.24% |
| N 2009-08-20 | 3.91 | 4.03 | 3.90 | 4.02 | 686681 | 2725755 | 0.12 | 3.08% |
| N 2009-08-19 | 3.99 | 4.05 | 3.87 | 3.90 | 852425 | 3390936 | -0.07 | -1.76% |
| N 2009-08-18 | 3.91 | 4.00 | 3.88 | 3.97 | 676539 | 2678448 | 0.02 | 0.51% |
| N 2009-08-17 | 4.11 | 4.14 | 3.91 | 3.95 | 1087420 | 4373003 | -0.21 | -5.05% |
| 2009-08-14 | 4.26 | 4.26 | 4.15 | 4.16 | 716499 | 3003868 | -0.14 | -3.26% |
| N 2009-08-13 | 4.23 | 4.33 | 4.15 | 4.30 | 945692 | 4003905 | 0.05 | 1.18% |
| N 2009-08-12 | 4.35 | 4.37 | 4.19 | 4.25 | 867959 | 3710585 | -0.11 | -2.52% |
| N 2009-08-11 | 4.35 | 4.37 | 4.29 | 4.36 | 578526 | 2509856 | 0.03 | 0.69% |
| N 2009-08-10 | 4.41 | 4.44 | 4.27 | 4.33 | 1055345 | 4584373 | -0.05 | -1.14% |
| N 2009-08-07 | 4.49 | 4.52 | 4.36 | 4.38 | 991424 | 4398429 | -0.12 | -2.67% |
| N 2009-08-06 | 4.51 | 4.57 | 4.42 | 4.50 | 1047693 | 4693122 | -0.04 | -0.88% |
| N 2009-08-05 | 4.59 | 4.60 | 4.50 | 4.54 | 1132349 | 5140330 | -0.05 | -1.09% |
| N 2009-08-04 | 4.69 | 4.70 | 4.52 | 4.59 | 1188131 | 5446190 | -0.09 | -1.92% |
| N 2009-08-03 | 4.72 | 4.73 | 4.62 | 4.68 | 1319528 | 6146897 | -0.03 | -0.64% |
| N 2009-07-31 | 4.66 | 4.72 | 4.63 | 4.71 | 2230043 | 10438123 | 0.08 | 1.73% |
| N 2009-07-30 | 4.48 | 4.67 | 4.44 | 4.63 | 2393984 | 10967769 | 0.16 | 3.58% |
| N 2009-07-29 | 4.56 | 4.71 | 4.21 | 4.47 | 2340156 | 10710427 | -0.13 | -2.83% |
| N 2009-07-28 | 4.62 | 4.64 | 4.56 | 4.60 | 1315096 | 6027658 | -0.01 | -0.22% |
| N 2009-07-27 | 4.50 | 4.64 | 4.50 | 4.61 | 1899795 | 8715491 | 0.12 | 2.67% |
| N 2009-07-24 | 4.54 | 4.56 | 4.43 | 4.49 | 1146822 | 5157786 | -0.04 | -0.88% |
| N 2009-07-23 | 4.44 | 4.60 | 4.44 | 4.53 | 1955292 | 8837745 | 0.09 | 2.03% |
| N 2009-07-22 | 4.40 | 4.47 | 4.39 | 4.44 | 1007106 | 4469096 | 0.01 | 0.23% |
| N 2009-07-21 | 4.48 | 4.51 | 4.40 | 4.43 | 1247582 | 5565783 | -0.04 | -0.90% |
| N 2009-07-20 | 4.47 | 4.48 | 4.39 | 4.47 | 1894415 | 8415970 | 0.02 | 0.45% |
| N 2009-07-17 | 4.50 | 4.50 | 4.42 | 4.45 | 1163165 | 5180110 | -0.06 | -1.33% |
| N 2009-07-16 | 4.50 | 4.56 | 4.43 | 4.51 | 1586862 | 7143473 | 0.04 | 0.90% |
| N 2009-07-15 | 4.49 | 4.51 | 4.44 | 4.47 | 993503 | 4437068 | -0.02 | -0.45% |
| N 2009-07-14 | 4.42 | 4.49 | 4.42 | 4.49 | 1058756 | 4730103 | 0.07 | 1.58% |
| N 2009-07-13 | 4.49 | 4.50 | 4.38 | 4.42 | 1910114 | 8450049 | -0.09 | -2.00% |
| 2009-07-10 | 4.56 | 4.56 | 4.48 | 4.51 | 678998 | 3064049 | -0.03 | -0.66% |
| N 2009-07-09 | 4.51 | 4.55 | 4.46 | 4.54 | 858304 | 3867122 | 0.02 | 0.44% |
| N 2009-07-08 | 4.55 | 4.61 | 4.43 | 4.52 | 2064283 | 9266608 | -0.09 | -1.95% |
| N 2009-07-07 | 4.71 | 4.73 | 4.58 | 4.61 | 1423647 | 6638364 | -0.11 | -2.33% |
| N 2009-07-06 | 4.64 | 4.72 | 4.61 | 4.72 | 2119886 | 9895497 | 0.09 | 1.94% |
| N 2009-07-03 | 4.60 | 4.70 | 4.56 | 4.63 | 1651728 | 7614064 | -0.03 | -0.64% |
| N 2009-07-02 | 4.60 | 4.74 | 4.58 | 4.66 | 2007260 | 9340070 | 0.03 | 0.65% |
| N 2009-07-01 | 4.46 | 4.64 | 4.37 | 4.63 | 2562971 | 11591905 | 0.14 | 3.12% |
| N 2009-06-30 | 4.59 | 4.62 | 4.47 | 4.49 | 1301719 | 5911625 | -0.10 | -2.18% |
| N 2009-06-29 | 4.61 | 4.63 | 4.54 | 4.59 | 1180141 | 5423603 | -0.04 | -0.86% |
| N 2009-06-26 | 4.66 | 4.67 | 4.55 | 4.63 | 1327059 | 6109246 | -0.13 | -2.73% |
| N 2009-06-25 | 4.70 | 4.79 | 4.66 | 4.76 | 1612546 | 7630014 | 0.03 | 0.63% |
| 2009-06-24 | 4.73 | 4.81 | 4.63 | 4.73 | 2437550 | 11481765 | -0.04 | -0.84% |
| N 2009-06-23 | 4.45 | 4.95 | 4.41 | 4.77 | 3912007 | 18203594 | 0.27 | 6.00% |
| N 2009-06-22 | 4.33 | 4.50 | 4.26 | 4.50 | 2638553 | 11625902 | 0.21 | 4.89% |
| N 2009-06-19 | 4.21 | 4.33 | 4.16 | 4.29 | 2667252 | 11383540 | 0.18 | 4.38% |
| N 2009-06-17 | 4.10 | 4.13 | 4.00 | 4.11 | 1017598 | 4140692 | 0.00 | 0.00% |
| N 2009-06-16 | 4.08 | 4.19 | 4.05 | 4.11 | 1435921 | 5921294 | -0.01 | -0.24% |
| N 2009-06-15 | 3.92 | 4.13 | 3.92 | 4.12 | 2356293 | 9524280 | 0.19 | 4.83% |
| N 2009-06-12 | 3.99 | 4.05 | 3.88 | 3.93 | 1846747 | 7346196 | -0.07 | -1.75% |
| N 2009-06-11 | 3.96 | 4.04 | 3.92 | 4.00 | 1994384 | 7968715 | 0.04 | 1.01% |
| 2009-06-10 | 3.93 | 3.97 | 3.88 | 3.96 | 1660739 | 6549256 | 0.02 | 0.51% |
| N 2009-06-09 | 3.86 | 4.00 | 3.83 | 3.94 | 2656142 | 10411212 | 0.06 | 1.55% |
| N 2009-06-08 | 3.69 | 3.97 | 3.66 | 3.88 | 3791986 | 14525818 | 0.19 | 5.15% |
| N 2009-06-05 | 3.73 | 3.76 | 3.68 | 3.69 | 1339360 | 4983740 | -0.03 | -0.81% |
| N 2009-06-04 | 3.71 | 3.78 | 3.68 | 3.72 | 2074966 | 7741456 | -0.01 | -0.27% |
| N 2009-06-03 | 3.63 | 3.74 | 3.62 | 3.73 | 2016375 | 7450296 | 0.10 | 2.75% |
| N 2009-06-02 | 3.68 | 3.69 | 3.62 | 3.63 | 1476994 | 5392973 | -0.04 | -1.09% |
| N 2009-06-01 | 3.64 | 3.69 | 3.61 | 3.67 | 2044550 | 7468462 | 0.10 | 2.80% |
| N 2009-05-27 | 3.51 | 3.58 | 3.51 | 3.57 | 813162 | 2885806 | 0.07 | 2.00% |
| N 2009-05-26 | 3.53 | 3.54 | 3.50 | 3.50 | 461739 | 1621820 | -0.04 | -1.13% |
