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 | 6.12 | 6.70 | 5.93 | 6.20 | 2581555 | 16405828 | 0.07 | 1.14% |
| 2009-11-26 | 6.13 | 6.13 | 6.13 | 6.13 | 475033 | 2911954 | 0.56 | 10.05% |
| 2009-11-25 | 5.00 | 5.57 | 4.97 | 5.57 | 992037 | 5300166 | 0.51 | 10.08% |
| 2009-11-24 | 5.23 | 5.39 | 4.95 | 5.06 | 774202 | 4057009 | -0.16 | -3.06% |
| 2009-11-23 | 5.20 | 5.30 | 5.18 | 5.22 | 441780 | 2310539 | -0.04 | -0.76% |
| 2009-11-20 | 5.09 | 5.32 | 5.05 | 5.26 | 787741 | 4099898 | 0.10 | 1.94% |
| 2009-11-19 | 4.97 | 5.23 | 4.94 | 5.16 | 762462 | 3887117 | 0.18 | 3.61% |
| 2009-11-18 | 4.99 | 5.02 | 4.90 | 4.98 | 305026 | 1508931 | 0.00 | 0.00% |
| 2009-11-17 | 5.00 | 5.07 | 4.95 | 4.98 | 412365 | 2064570 | -0.02 | -0.40% |
| 2009-11-16 | 4.95 | 5.00 | 4.90 | 5.00 | 423988 | 2103849 | 0.10 | 2.04% |
| 2009-11-13 | 4.87 | 4.91 | 4.76 | 4.90 | 266160 | 1287570 | 0.00 | 0.00% |
| 2009-11-12 | 5.03 | 5.06 | 4.89 | 4.90 | 618924 | 3072538 | -0.09 | -1.80% |
| 2009-11-11 | 4.80 | 4.99 | 4.74 | 4.99 | 609760 | 2985258 | 0.19 | 3.96% |
| 2009-11-10 | 4.84 | 4.85 | 4.76 | 4.80 | 285114 | 1372917 | 0.02 | 0.42% |
| 2009-11-09 | 4.83 | 4.87 | 4.71 | 4.78 | 213651 | 1021105 | -0.04 | -0.83% |
| 2009-11-06 | 4.79 | 4.89 | 4.76 | 4.82 | 311145 | 1499976 | 0.05 | 1.05% |
| 2009-11-05 | 4.74 | 4.82 | 4.70 | 4.77 | 199751 | 951108 | 0.02 | 0.42% |
| 2009-11-04 | 4.79 | 4.80 | 4.69 | 4.75 | 222307 | 1053758 | -0.06 | -1.25% |
| 2009-11-03 | 4.68 | 4.87 | 4.64 | 4.81 | 349354 | 1657610 | 0.16 | 3.44% |
| 2009-11-02 | 4.45 | 4.65 | 4.40 | 4.65 | 215273 | 979670 | 0.10 | 2.20% |
| 2009-10-30 | 4.56 | 4.65 | 4.54 | 4.55 | 168120 | 772386 | 0.03 | 0.66% |
| 2009-10-29 | 4.61 | 4.62 | 4.50 | 4.52 | 165144 | 752750 | -0.15 | -3.21% |
| 2009-10-28 | 4.50 | 4.67 | 4.50 | 4.67 | 208030 | 960171 | 0.11 | 2.41% |
| 2009-10-27 | 4.71 | 4.71 | 4.55 | 4.56 | 284701 | 1318271 | -0.20 | -4.20% |
| 2009-10-26 | 4.94 | 4.95 | 4.72 | 4.76 | 369208 | 1772229 | -0.16 | -3.25% |
| 2009-10-23 | 4.90 | 5.10 | 4.85 | 4.92 | 605115 | 3014841 | -0.04 | -0.81% |
| 2009-10-22 | 4.70 | 5.15 | 4.66 | 4.96 | 739019 | 3650466 | 0.14 | 2.90% |
| 2009-10-21 | 4.59 | 4.99 | 4.53 | 4.82 | 643990 | 3110090 | 0.21 | 4.55% |
| 2009-10-20 | 4.66 | 4.66 | 4.55 | 4.61 | 231616 | 1062208 | 0.00 | 0.00% |
| 2009-10-19 | 4.45 | 4.67 | 4.41 | 4.61 | 313018 | 1436385 | 0.16 | 3.60% |
| 2009-10-16 | 4.52 | 4.55 | 4.35 | 4.45 | 194935 | 861568 | -0.07 | -1.55% |
| 2009-10-15 | 4.44 | 4.68 | 4.40 | 4.52 | 276002 | 1250602 | 0.13 | 2.96% |
| 2009-10-14 | 4.31 | 4.49 | 4.31 | 4.39 | 238637 | 1056779 | 0.01 | 0.23% |
| 2009-10-13 | 4.18 | 4.47 | 4.15 | 4.38 | 214082 | 926587 | 0.16 | 3.79% |
| 2009-10-12 | 4.27 | 4.29 | 4.20 | 4.21 | 114560 | 485133 | -0.06 | -1.41% |
| 2009-10-09 | 4.15 | 4.28 | 4.09 | 4.27 | 120228 | 507363 | 0.19 | 4.66% |
| 2009-09-30 | 4.03 | 4.10 | 4.01 | 4.08 | 110534 | 448624 | 0.12 | 3.03% |
| 2009-09-29 | 4.00 | 4.07 | 3.88 | 3.96 | 128125 | 508284 | -0.10 | -2.46% |
| 2009-09-28 | 4.22 | 4.34 | 4.02 | 4.06 | 120386 | 506080 | -0.22 | -5.14% |
| 2009-09-25 | 4.39 | 4.40 | 4.25 | 4.28 | 135590 | 585487 | -0.14 | -3.17% |
| 2009-09-24 | 4.29 | 4.49 | 4.26 | 4.42 | 216918 | 948870 | 0.11 | 2.55% |
| 2009-09-23 | 4.55 | 4.60 | 4.30 | 4.31 | 195229 | 865168 | -0.25 | -5.48% |
| 2009-09-22 | 4.75 | 4.75 | 4.56 | 4.56 | 189812 | 879967 | -0.19 | -4.00% |
| 2009-09-21 | 4.63 | 4.76 | 4.53 | 4.75 | 247196 | 1156109 | 0.11 | 2.37% |
| 2009-09-18 | 4.90 | 4.92 | 4.60 | 4.64 | 443373 | 2102700 | -0.26 | -5.31% |
| 2009-09-17 | 4.94 | 4.97 | 4.80 | 4.90 | 518816 | 2529571 | -0.05 | -1.01% |
| 2009-09-16 | 4.80 | 5.09 | 4.64 | 4.95 | 811720 | 3991079 | 0.08 | 1.64% |
| 2009-09-15 | 4.90 | 5.13 | 4.71 | 4.87 | 1187322 | 5843125 | 0.16 | 3.40% |
| N 2009-09-14 | 4.42 | 4.71 | 4.41 | 4.71 | 850721 | 3926199 | 0.43 | 10.05% |
| N 2009-09-11 | 4.01 | 4.38 | 3.98 | 4.28 | 476425 | 1997017 | 0.25 | 6.20% |
| 2009-09-10 | 3.97 | 4.08 | 3.93 | 4.03 | 264912 | 1067261 | 0.05 | 1.26% |
| 2009-09-09 | 3.99 | 4.03 | 3.92 | 3.98 | 138642 | 550371 | -0.01 | -0.25% |
| 2009-09-08 | 3.90 | 3.99 | 3.88 | 3.99 | 142224 | 562704 | 0.05 | 1.27% |
| 2009-09-07 | 3.97 | 4.02 | 3.91 | 3.94 | 161833 | 643226 | -0.03 | -0.76% |
| 2009-09-04 | 3.97 | 4.02 | 3.91 | 3.97 | 174389 | 691410 | -0.01 | -0.25% |
| 2009-09-03 | 3.78 | 4.00 | 3.75 | 3.98 | 186421 | 726076 | 0.22 | 5.85% |
| 2009-09-02 | 3.72 | 3.81 | 3.68 | 3.76 | 62042 | 232561 | 0.02 | 0.54% |
| 2009-09-01 | 3.67 | 3.82 | 3.64 | 3.74 | 99369 | 371058 | 0.05 | 1.35% |
| 2009-08-31 | 3.95 | 3.96 | 3.68 | 3.69 | 135018 | 509275 | -0.30 | -7.52% |
| N 2009-08-28 | 4.04 | 4.07 | 3.95 | 3.99 | 112125 | 447801 | -0.05 | -1.24% |
| N 2009-08-27 | 4.00 | 4.09 | 3.92 | 4.04 | 155170 | 624723 | 0.03 | 0.75% |
| 2009-08-26 | 3.89 | 4.04 | 3.84 | 4.01 | 161971 | 644640 | 0.11 | 2.82% |
| 2009-08-25 | 3.97 | 3.97 | 3.80 | 3.90 | 163492 | 634841 | -0.08 | -2.01% |
| 2009-08-24 | 3.93 | 3.99 | 3.87 | 3.98 | 150823 | 594623 | 0.07 | 1.79% |
| 2009-08-21 | 3.84 | 3.93 | 3.78 | 3.91 | 148117 | 574812 | 0.07 | 1.82% |
| 2009-08-20 | 3.68 | 3.85 | 3.68 | 3.84 | 143791 | 542781 | 0.14 | 3.78% |
| 2009-08-19 | 3.99 | 3.99 | 3.66 | 3.70 | 140552 | 537849 | -0.25 | -6.33% |
| 2009-08-18 | 3.84 | 3.98 | 3.80 | 3.95 | 142447 | 556278 | 0.11 | 2.87% |
| 2009-08-17 | 4.20 | 4.20 | 3.83 | 3.84 | 189167 | 758369 | -0.41 | -9.65% |
| N 2009-08-14 | 4.50 | 4.51 | 4.25 | 4.25 | 156985 | 683820 | -0.24 | -5.34% |
| N 2009-08-13 | 4.43 | 4.52 | 4.31 | 4.49 | 161345 | 714066 | 0.05 | 1.13% |
| N 2009-08-12 | 4.70 | 4.72 | 4.42 | 4.44 | 150697 | 689039 | -0.26 | -5.53% |
| 2009-08-11 | 4.66 | 4.75 | 4.66 | 4.70 | 97155 | 457163 | 0.03 | 0.64% |
| 2009-08-10 | 4.75 | 4.79 | 4.57 | 4.67 | 148853 | 696078 | -0.05 | -1.06% |
| 2009-08-07 | 4.90 | 4.90 | 4.70 | 4.72 | 197856 | 949995 | -0.19 | -3.87% |
| 2009-08-06 | 4.87 | 5.01 | 4.71 | 4.91 | 337879 | 1647593 | 0.01 | 0.20% |
| 2009-08-05 | 4.90 | 4.92 | 4.77 | 4.90 | 257494 | 1250278 | -0.02 | -0.41% |
| 2009-08-04 | 4.90 | 5.00 | 4.82 | 4.92 | 248847 | 1225295 | 0.02 | 0.41% |
| 2009-08-03 | 4.86 | 4.95 | 4.80 | 4.90 | 230426 | 1122718 | 0.05 | 1.03% |
| 2009-07-31 | 4.68 | 4.85 | 4.68 | 4.85 | 269258 | 1287230 | 0.17 | 3.63% |
| 2009-07-30 | 4.70 | 4.83 | 4.50 | 4.68 | 281306 | 1309219 | -0.02 | -0.43% |
| 2009-07-29 | 5.10 | 5.10 | 4.61 | 4.70 | 450505 | 2215604 | -0.42 | -8.20% |
| 2009-07-28 | 5.08 | 5.17 | 5.00 | 5.12 | 417069 | 2119022 | 0.03 | 0.59% |
| 2009-07-27 | 5.05 | 5.10 | 5.01 | 5.09 | 304508 | 1540339 | 0.04 | 0.79% |
| 2009-07-24 | 5.21 | 5.24 | 4.98 | 5.05 | 419625 | 2133388 | -0.15 | -2.88% |
| 2009-07-23 | 5.10 | 5.40 | 5.03 | 5.20 | 687135 | 3592646 | 0.12 | 2.36% |
| 2009-07-22 | 5.05 | 5.13 | 5.00 | 5.08 | 432192 | 2183048 | -0.01 | -0.20% |
| 2009-07-21 | 4.96 | 5.20 | 4.90 | 5.09 | 861388 | 4372747 | 0.14 | 2.83% |
| 2009-07-20 | 4.92 | 4.97 | 4.86 | 4.95 | 323687 | 1589445 | 0.03 | 0.61% |
| 2009-07-17 | 4.92 | 4.96 | 4.88 | 4.92 | 226108 | 1109911 | 0.01 | 0.20% |
| 2009-07-16 | 4.97 | 5.01 | 4.90 | 4.91 | 324395 | 1603723 | -0.05 | -1.01% |
| 2009-07-15 | 5.02 | 5.04 | 4.94 | 4.96 | 344374 | 1707938 | -0.06 | -1.20% |
| 2009-07-14 | 4.94 | 5.05 | 4.91 | 5.02 | 388883 | 1934624 | 0.07 | 1.41% |
| N 2009-07-13 | 4.95 | 5.01 | 4.90 | 4.95 | 284037 | 1405274 | -0.04 | -0.80% |
| 2009-07-10 | 5.03 | 5.08 | 4.92 | 4.99 | 374356 | 1873054 | -0.04 | -0.80% |
| 2009-07-09 | 5.11 | 5.13 | 4.98 | 5.03 | 389602 | 1957685 | -0.07 | -1.37% |
| 2009-07-08 | 4.88 | 5.15 | 4.84 | 5.10 | 578040 | 2896571 | 0.18 | 3.66% |
| 2009-07-07 | 5.04 | 5.04 | 4.85 | 4.92 | 487226 | 2394030 | -0.12 | -2.38% |
| 2009-07-06 | 5.12 | 5.26 | 5.00 | 5.04 | 724862 | 3678091 | -0.09 | -1.75% |
| N 2009-07-03 | 4.80 | 5.26 | 4.67 | 5.13 | 1332421 | 6718531 | 0.31 | 6.43% |
| 2009-07-02 | 4.44 | 4.82 | 4.40 | 4.82 | 1086334 | 4982396 | 0.44 | 10.05% |
| 2009-07-01 | 4.17 | 4.56 | 4.15 | 4.38 | 761469 | 3370552 | 0.19 | 4.54% |
| 2009-06-30 | 4.34 | 4.35 | 4.17 | 4.19 | 279444 | 1183828 | -0.14 | -3.23% |
| 2009-06-29 | 4.25 | 4.45 | 4.21 | 4.33 | 526642 | 2292734 | 0.08 | 1.88% |
| 2009-06-26 | 4.18 | 4.29 | 4.18 | 4.25 | 364760 | 1544309 | 0.08 | 1.92% |
| 2009-06-24 | 4.14 | 4.20 | 4.12 | 4.17 | 186105 | 774803 | 0.03 | 0.72% |
| 2009-06-23 | 4.13 | 4.19 | 4.10 | 4.14 | 180987 | 747828 | -0.03 | -0.72% |
| 2009-06-22 | 4.19 | 4.30 | 4.15 | 4.17 | 248951 | 1050434 | 0.01 | 0.24% |
| 2009-06-19 | 4.13 | 4.21 | 4.12 | 4.16 | 216944 | 904372 | 0.02 | 0.48% |
| 2009-06-18 | 4.17 | 4.19 | 4.13 | 4.14 | 210326 | 873802 | -0.05 | -1.19% |
| 2009-06-17 | 4.08 | 4.25 | 4.04 | 4.19 | 287129 | 1192192 | 0.10 | 2.44% |
| 2009-06-16 | 4.08 | 4.12 | 4.06 | 4.09 | 146698 | 598744 | -0.05 | -1.21% |
| 2009-06-15 | 4.08 | 4.14 | 4.05 | 4.14 | 165303 | 677506 | 0.06 | 1.47% |
| 2009-06-12 | 4.20 | 4.22 | 4.04 | 4.08 | 238855 | 984249 | -0.12 | -2.86% |
| 2009-06-11 | 4.29 | 4.32 | 4.15 | 4.20 | 470219 | 1986834 | -0.16 | -3.67% |
| 2009-06-10 | 4.06 | 4.45 | 4.06 | 4.36 | 883273 | 3766153 | 0.32 | 7.92% |
| 2009-06-09 | 4.05 | 4.07 | 3.95 | 4.04 | 166665 | 668242 | -0.01 | -0.25% |
| 2009-06-08 | 4.00 | 4.10 | 3.97 | 4.05 | 183347 | 739714 | 0.05 | 1.25% |
| 2009-06-05 | 4.07 | 4.10 | 4.00 | 4.00 | 194256 | 783254 | -0.07 | -1.72% |
| N 2009-06-04 | 4.15 | 4.15 | 4.02 | 4.07 | 302890 | 1229854 | -0.07 | -1.69% |
| 2009-06-03 | 4.06 | 4.19 | 4.05 | 4.14 | 420339 | 1742060 | 0.07 | 1.72% |
| 2009-06-02 | 4.10 | 4.11 | 4.03 | 4.07 | 251348 | 1021769 | -0.02 | -0.49% |
| 2009-06-01 | 4.11 | 4.16 | 4.07 | 4.09 | 304409 | 1249169 | 0.03 | 0.74% |
| 2009-05-27 | 4.03 | 4.22 | 4.00 | 4.06 | 411286 | 1685847 | 0.13 | 3.31% |
