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 | 5.18 | 5.20 | 4.77 | 4.81 | 1610724 | 8066824 | -0.34 | -6.60% |
| 2009-11-23 | 5.12 | 5.23 | 5.04 | 5.15 | 1087231 | 5571642 | 0.01 | 0.20% |
| 2009-11-20 | 5.27 | 5.39 | 5.08 | 5.14 | 1479022 | 7688375 | -0.13 | -2.47% |
| 2009-11-19 | 5.10 | 5.47 | 5.05 | 5.27 | 2995824 | 15828632 | 0.24 | 4.77% |
| 2009-11-18 | 4.99 | 5.03 | 4.77 | 5.03 | 3133726 | 15419027 | 0.46 | 10.07% |
| 2009-11-17 | 4.57 | 4.57 | 4.57 | 4.57 | 170927 | 781137 | 0.42 | 10.12% |
| 2009-11-04 | 4.08 | 4.26 | 4.05 | 4.15 | 908855 | 3803646 | 0.07 | 1.72% |
| 2009-11-03 | 3.99 | 4.14 | 3.94 | 4.08 | 967531 | 3935038 | 0.09 | 2.26% |
| 2009-11-02 | 3.80 | 4.00 | 3.76 | 3.99 | 761621 | 3009451 | 0.12 | 3.10% |
| 2009-10-29 | 3.81 | 4.04 | 3.78 | 3.87 | 948434 | 3722303 | -0.03 | -0.77% |
| 2009-10-28 | 3.69 | 3.95 | 3.67 | 3.90 | 958868 | 3687302 | 0.18 | 4.84% |
| 2009-10-27 | 3.79 | 3.80 | 3.70 | 3.72 | 406974 | 1523168 | -0.09 | -2.36% |
| 2009-10-26 | 3.80 | 3.84 | 3.78 | 3.81 | 323824 | 1233130 | 0.01 | 0.26% |
| 2009-10-23 | 3.80 | 3.84 | 3.76 | 3.80 | 563625 | 2142723 | 0.01 | 0.26% |
| 2009-10-22 | 3.68 | 3.83 | 3.66 | 3.79 | 672206 | 2529005 | 0.10 | 2.71% |
| 2009-10-21 | 3.73 | 3.75 | 3.68 | 3.69 | 361149 | 1343672 | -0.03 | -0.81% |
| 2009-10-20 | 3.69 | 3.75 | 3.67 | 3.72 | 417852 | 1549390 | 0.05 | 1.36% |
| 2009-10-19 | 3.61 | 3.67 | 3.60 | 3.67 | 284858 | 1040891 | 0.06 | 1.66% |
| 2009-10-16 | 3.65 | 3.66 | 3.56 | 3.61 | 211641 | 764635 | -0.03 | -0.82% |
| 2009-10-15 | 3.64 | 3.68 | 3.60 | 3.64 | 259113 | 942118 | 0.00 | 0.00% |
| 2009-10-14 | 3.66 | 3.70 | 3.62 | 3.64 | 312513 | 1145440 | -0.01 | -0.27% |
| 2009-10-13 | 3.64 | 3.66 | 3.60 | 3.65 | 182513 | 662274 | 0.01 | 0.28% |
| 2009-10-12 | 3.59 | 3.73 | 3.56 | 3.64 | 373578 | 1361721 | 0.05 | 1.39% |
| 2009-10-09 | 3.51 | 3.59 | 3.50 | 3.59 | 225959 | 804700 | 0.12 | 3.46% |
| 2009-09-30 | 3.44 | 3.52 | 3.43 | 3.47 | 173013 | 600613 | 0.06 | 1.76% |
| 2009-09-29 | 3.45 | 3.47 | 3.36 | 3.41 | 206694 | 703631 | -0.03 | -0.87% |
| 2009-09-28 | 3.57 | 3.61 | 3.43 | 3.44 | 281969 | 988759 | -0.14 | -3.91% |
| 2009-09-25 | 3.57 | 3.65 | 3.54 | 3.58 | 235237 | 845573 | 0.01 | 0.28% |
| N 2009-09-24 | 3.60 | 3.62 | 3.47 | 3.57 | 254757 | 905059 | -0.02 | -0.56% |
| N 2009-09-23 | 3.71 | 3.74 | 3.57 | 3.59 | 345252 | 1260171 | -0.12 | -3.23% |
| 2009-09-22 | 3.83 | 3.88 | 3.71 | 3.71 | 426677 | 1622036 | -0.14 | -3.64% |
| N 2009-09-21 | 3.71 | 3.86 | 3.68 | 3.85 | 527851 | 1978485 | 0.08 | 2.12% |
| N 2009-09-18 | 3.92 | 3.97 | 3.71 | 3.77 | 1188399 | 4588003 | 0.07 | 1.89% |
| 2009-09-16 | 3.64 | 3.76 | 3.60 | 3.70 | 695604 | 2574001 | 0.07 | 1.93% |
| 2009-09-15 | 3.65 | 3.66 | 3.59 | 3.63 | 386810 | 1403901 | -0.02 | -0.55% |
| 2009-09-14 | 3.56 | 3.70 | 3.54 | 3.65 | 634330 | 2296513 | 0.12 | 3.40% |
| 2009-09-11 | 3.49 | 3.54 | 3.48 | 3.53 | 351884 | 1239774 | 0.04 | 1.15% |
| 2009-09-10 | 3.52 | 3.53 | 3.48 | 3.49 | 231713 | 811067 | -0.04 | -1.13% |
| 2009-09-09 | 3.54 | 3.55 | 3.48 | 3.53 | 286883 | 1008019 | -0.02 | -0.56% |
| N 2009-09-08 | 3.51 | 3.55 | 3.47 | 3.55 | 266496 | 936895 | 0.01 | 0.28% |
| 2009-09-07 | 3.52 | 3.58 | 3.51 | 3.54 | 336323 | 1190039 | 0.03 | 0.85% |
| 2009-09-04 | 3.49 | 3.54 | 3.46 | 3.51 | 348815 | 1220643 | 0.00 | 0.00% |
| 2009-09-03 | 3.39 | 3.53 | 3.36 | 3.51 | 345478 | 1195321 | 0.12 | 3.54% |
| 2009-09-02 | 3.40 | 3.42 | 3.34 | 3.39 | 173283 | 586608 | -0.02 | -0.59% |
| N 2009-09-01 | 3.37 | 3.46 | 3.33 | 3.41 | 218407 | 743639 | 0.03 | 0.89% |
| N 2009-08-31 | 3.53 | 3.53 | 3.37 | 3.38 | 347414 | 1189784 | -0.19 | -5.32% |
| N 2009-08-28 | 3.64 | 3.66 | 3.55 | 3.57 | 318205 | 1142715 | -0.06 | -1.65% |
| N 2009-08-27 | 3.60 | 3.66 | 3.56 | 3.63 | 412481 | 1491516 | 0.04 | 1.11% |
| 2009-08-26 | 3.48 | 3.63 | 3.46 | 3.59 | 348982 | 1248212 | 0.07 | 1.99% |
| 2009-08-25 | 3.60 | 3.60 | 3.42 | 3.52 | 387765 | 1355128 | -0.09 | -2.49% |
| N 2009-08-24 | 3.58 | 3.62 | 3.56 | 3.61 | 472759 | 1699371 | 0.09 | 2.56% |
| N 2009-08-20 | 3.41 | 3.53 | 3.40 | 3.52 | 318854 | 1106020 | 0.12 | 3.53% |
| N 2009-08-19 | 3.53 | 3.54 | 3.36 | 3.40 | 415131 | 1435094 | -0.12 | -3.41% |
| N 2009-08-18 | 3.40 | 3.53 | 3.38 | 3.52 | 386132 | 1341788 | 0.10 | 2.92% |
| 2009-08-17 | 3.71 | 3.72 | 3.42 | 3.42 | 613828 | 2189144 | -0.29 | -7.82% |
| N 2009-08-14 | 3.92 | 3.94 | 3.70 | 3.71 | 448689 | 1706436 | -0.21 | -5.36% |
| 2009-08-13 | 3.93 | 3.97 | 3.84 | 3.92 | 392387 | 1528695 | -0.01 | -0.25% |
| N 2009-08-12 | 4.10 | 4.11 | 3.91 | 3.93 | 503045 | 2013792 | -0.19 | -4.61% |
| N 2009-08-11 | 4.10 | 4.13 | 4.05 | 4.12 | 336697 | 1379451 | 0.02 | 0.49% |
| 2009-08-10 | 4.15 | 4.19 | 4.03 | 4.10 | 461006 | 1891486 | -0.02 | -0.48% |
| 2009-08-07 | 4.23 | 4.29 | 4.09 | 4.12 | 714064 | 2999896 | -0.11 | -2.60% |
| N 2009-08-06 | 4.25 | 4.28 | 4.13 | 4.23 | 689739 | 2895363 | -0.05 | -1.17% |
| N 2009-08-05 | 4.34 | 4.38 | 4.23 | 4.28 | 687163 | 2953420 | -0.06 | -1.38% |
| N 2009-08-04 | 4.32 | 4.39 | 4.20 | 4.34 | 1041319 | 4472634 | 0.03 | 0.70% |
| 2009-08-03 | 4.30 | 4.33 | 4.20 | 4.31 | 930782 | 3975476 | 0.03 | 0.70% |
| N 2009-07-31 | 4.18 | 4.35 | 4.17 | 4.28 | 1449574 | 6180028 | 0.16 | 3.88% |
| 2009-07-30 | 4.02 | 4.14 | 3.94 | 4.12 | 771463 | 3118463 | 0.12 | 3.00% |
| 2009-07-29 | 4.26 | 4.26 | 3.86 | 4.00 | 1130589 | 4662908 | -0.28 | -6.54% |
| 2009-07-28 | 4.19 | 4.35 | 4.18 | 4.28 | 1500273 | 6399559 | 0.12 | 2.88% |
| N 2009-07-27 | 4.05 | 4.18 | 4.03 | 4.16 | 1250749 | 5172537 | 0.11 | 2.72% |
| N 2009-07-24 | 4.09 | 4.12 | 4.01 | 4.05 | 743745 | 3022787 | -0.04 | -0.98% |
| 2009-07-23 | 4.02 | 4.10 | 4.00 | 4.09 | 796848 | 3232259 | 0.07 | 1.74% |
| N 2009-07-22 | 4.00 | 4.07 | 3.99 | 4.02 | 560539 | 2260496 | 0.01 | 0.25% |
| 2009-07-21 | 4.08 | 4.09 | 4.00 | 4.01 | 626431 | 2524275 | -0.07 | -1.72% |
| 2009-07-20 | 4.02 | 4.12 | 4.02 | 4.08 | 769410 | 3131631 | 0.08 | 2.00% |
| 2009-07-17 | 4.02 | 4.04 | 3.98 | 4.00 | 509246 | 2044206 | -0.02 | -0.50% |
| 2009-07-16 | 4.11 | 4.12 | 4.02 | 4.02 | 692226 | 2803005 | -0.08 | -1.95% |
| N 2009-07-15 | 4.07 | 4.15 | 4.06 | 4.10 | 893026 | 3667893 | 0.04 | 0.98% |
| N 2009-07-14 | 4.03 | 4.08 | 4.02 | 4.06 | 595261 | 2408234 | 0.04 | 0.99% |
| 2009-07-13 | 4.01 | 4.07 | 4.00 | 4.02 | 556788 | 2245533 | -0.01 | -0.25% |
| N 2009-07-10 | 4.05 | 4.10 | 4.02 | 4.03 | 603376 | 2448124 | -0.01 | -0.25% |
| 2009-07-09 | 4.00 | 4.06 | 3.97 | 4.04 | 698914 | 2802767 | 0.05 | 1.25% |
| 2009-07-08 | 3.99 | 4.03 | 3.93 | 3.99 | 850211 | 3387834 | -0.05 | -1.24% |
| 2009-07-07 | 3.92 | 4.17 | 3.90 | 4.04 | 1591463 | 6406307 | 0.12 | 3.06% |
| 2009-07-06 | 3.92 | 3.94 | 3.87 | 3.92 | 523773 | 2042927 | 0.01 | 0.26% |
| N 2009-07-03 | 3.88 | 3.94 | 3.86 | 3.91 | 711910 | 2785083 | 0.04 | 1.03% |
| N 2009-07-02 | 3.85 | 3.87 | 3.82 | 3.87 | 460220 | 1765876 | 0.03 | 0.78% |
| 2009-07-01 | 3.82 | 3.86 | 3.81 | 3.84 | 360621 | 1385057 | 0.01 | 0.26% |
| 2009-06-30 | 3.88 | 3.88 | 3.82 | 3.83 | 367237 | 1412612 | -0.05 | -1.29% |
| 2009-06-29 | 3.86 | 3.88 | 3.85 | 3.88 | 371110 | 1435320 | 0.02 | 0.52% |
| 2009-06-26 | 3.88 | 3.89 | 3.84 | 3.86 | 340430 | 1313103 | -0.01 | -0.26% |
| 2009-06-25 | 3.90 | 3.95 | 3.86 | 3.87 | 454648 | 1775797 | -0.05 | -1.28% |
| 2009-06-24 | 3.88 | 3.96 | 3.87 | 3.92 | 574250 | 2250229 | 0.04 | 1.03% |
| 2009-06-23 | 3.84 | 3.92 | 3.81 | 3.88 | 461605 | 1782967 | 0.00 | 0.00% |
| 2009-06-22 | 3.89 | 3.95 | 3.87 | 3.88 | 634535 | 2480047 | 0.01 | 0.26% |
| 2009-06-19 | 3.87 | 3.89 | 3.83 | 3.87 | 481700 | 1861233 | -0.01 | -0.26% |
| 2009-06-18 | 3.86 | 3.91 | 3.83 | 3.88 | 559956 | 2166167 | 0.02 | 0.52% |
| 2009-06-17 | 3.84 | 3.87 | 3.80 | 3.86 | 321609 | 1234148 | 0.02 | 0.52% |
| 2009-06-16 | 3.80 | 3.89 | 3.78 | 3.84 | 370699 | 1425121 | 0.02 | 0.52% |
| 2009-06-15 | 3.77 | 3.84 | 3.76 | 3.82 | 298797 | 1134777 | 0.04 | 1.06% |
| 2009-06-12 | 3.83 | 3.87 | 3.75 | 3.78 | 550066 | 2093327 | -0.07 | -1.82% |
| 2009-06-11 | 3.92 | 3.97 | 3.85 | 3.85 | 723176 | 2827194 | -0.10 | -2.53% |
| 2009-06-10 | 3.86 | 4.00 | 3.82 | 3.95 | 1130058 | 4460869 | 0.09 | 2.33% |
| 2009-06-09 | 3.90 | 3.91 | 3.78 | 3.86 | 560813 | 2151582 | -0.03 | -0.77% |
| 2009-06-08 | 3.87 | 3.92 | 3.84 | 3.89 | 826083 | 3207121 | 0.00 | 0.00% |
| N 2009-06-05 | 3.84 | 3.95 | 3.78 | 3.89 | 1028299 | 3964308 | 0.06 | 1.57% |
| 2009-06-04 | 3.81 | 3.84 | 3.78 | 3.83 | 599469 | 2284714 | 0.04 | 1.05% |
| 2009-06-03 | 3.81 | 3.81 | 3.76 | 3.79 | 405197 | 1533347 | -0.02 | -0.53% |
| 2009-06-02 | 3.79 | 3.83 | 3.75 | 3.81 | 533805 | 2019806 | 0.03 | 0.79% |
| 2009-06-01 | 3.76 | 3.78 | 3.72 | 3.78 | 398162 | 1496133 | 0.04 | 1.07% |
| 2009-05-27 | 3.77 | 3.80 | 3.72 | 3.74 | 273769 | 1027240 | -0.02 | -0.53% |
| 2009-05-26 | 3.74 | 3.82 | 3.73 | 3.76 | 351081 | 1327719 | 0.02 | 0.54% |
| 2009-05-25 | 3.69 | 3.77 | 3.65 | 3.74 | 355341 | 1313175 | -0.02 | -0.53% |
