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 | 5.50 | 5.64 | 5.22 | 5.30 | 160850 | 874759 | -0.34 | -6.03% |
| 2009-11-26 | 5.99 | 6.05 | 5.56 | 5.64 | 267931 | 1554708 | -0.32 | -5.37% |
| 2009-11-25 | 5.47 | 5.96 | 5.40 | 5.96 | 292282 | 1678849 | 0.45 | 8.17% |
| 2009-11-24 | 5.97 | 6.00 | 5.45 | 5.51 | 321412 | 1860402 | -0.49 | -8.17% |
| 2009-11-23 | 5.75 | 6.17 | 5.72 | 6.00 | 459610 | 2728108 | 0.29 | 5.08% |
| 2009-11-19 | 5.48 | 5.71 | 5.41 | 5.71 | 278191 | 1548699 | 0.25 | 4.58% |
| 2009-11-18 | 5.41 | 5.53 | 5.34 | 5.46 | 183716 | 996098 | 0.03 | 0.55% |
| 2009-11-17 | 5.35 | 5.50 | 5.28 | 5.43 | 257197 | 1388583 | 0.14 | 2.65% |
| 2009-11-16 | 5.24 | 5.38 | 5.21 | 5.29 | 213906 | 1129789 | 0.10 | 1.93% |
| 2009-11-13 | 5.13 | 5.20 | 5.06 | 5.19 | 115664 | 594720 | 0.02 | 0.39% |
| 2009-11-12 | 5.16 | 5.25 | 5.14 | 5.17 | 150258 | 780868 | 0.02 | 0.39% |
| 2009-11-11 | 5.03 | 5.20 | 5.03 | 5.15 | 142737 | 730355 | 0.08 | 1.58% |
| 2009-11-10 | 5.15 | 5.19 | 5.07 | 5.07 | 133024 | 682349 | -0.04 | -0.78% |
| 2009-11-09 | 5.10 | 5.16 | 5.00 | 5.11 | 159435 | 812191 | 0.00 | 0.00% |
| 2009-11-06 | 5.22 | 5.25 | 5.09 | 5.11 | 283221 | 1464428 | -0.03 | -0.58% |
| 2009-11-05 | 5.00 | 5.16 | 4.93 | 5.14 | 235158 | 1188853 | 0.14 | 2.80% |
| 2009-11-04 | 5.02 | 5.13 | 4.95 | 5.00 | 220275 | 1110619 | 0.00 | 0.00% |
| 2009-11-03 | 4.78 | 5.16 | 4.78 | 5.00 | 262484 | 1313169 | 0.20 | 4.17% |
| 2009-11-02 | 4.57 | 4.83 | 4.50 | 4.80 | 114451 | 539904 | 0.08 | 1.70% |
| 2009-10-30 | 4.72 | 4.85 | 4.68 | 4.72 | 103372 | 493048 | 0.05 | 1.07% |
| 2009-10-29 | 4.76 | 4.76 | 4.65 | 4.67 | 93147 | 437726 | -0.16 | -3.31% |
| 2009-10-28 | 4.69 | 4.83 | 4.66 | 4.83 | 122536 | 581004 | 0.13 | 2.77% |
| 2009-10-27 | 4.79 | 4.87 | 4.70 | 4.70 | 138858 | 661929 | -0.12 | -2.49% |
| 2009-10-26 | 4.98 | 4.99 | 4.78 | 4.82 | 148672 | 722739 | -0.16 | -3.21% |
| 2009-10-23 | 4.98 | 5.08 | 4.91 | 4.98 | 307715 | 1534171 | -0.07 | -1.39% |
| 2009-10-22 | 4.69 | 5.16 | 4.66 | 5.05 | 418882 | 2080170 | 0.36 | 7.68% |
| 2009-10-21 | 4.80 | 4.84 | 4.69 | 4.69 | 150709 | 716614 | -0.15 | -3.10% |
| 2009-10-20 | 4.77 | 4.96 | 4.65 | 4.84 | 258789 | 1238871 | 0.07 | 1.47% |
| 2009-10-19 | 4.69 | 4.79 | 4.65 | 4.77 | 155586 | 735288 | 0.02 | 0.42% |
| 2009-10-16 | 4.74 | 4.87 | 4.63 | 4.75 | 250827 | 1191025 | -0.04 | -0.83% |
| 2009-10-15 | 4.60 | 4.85 | 4.58 | 4.79 | 328802 | 1549733 | 0.17 | 3.68% |
| 2009-10-14 | 4.42 | 4.70 | 4.40 | 4.62 | 221495 | 1016188 | 0.18 | 4.05% |
| 2009-10-13 | 4.34 | 4.45 | 4.31 | 4.44 | 67684 | 296397 | 0.11 | 2.54% |
| 2009-10-12 | 4.34 | 4.38 | 4.26 | 4.33 | 70273 | 303865 | -0.01 | -0.23% |
| 2009-10-09 | 4.24 | 4.37 | 4.20 | 4.34 | 76201 | 327849 | 0.16 | 3.83% |
| 2009-09-30 | 4.24 | 4.28 | 4.12 | 4.18 | 63454 | 265787 | 0.00 | 0.00% |
| 2009-09-29 | 4.45 | 4.45 | 4.08 | 4.18 | 126206 | 533359 | -0.29 | -6.49% |
| 2009-09-28 | 4.75 | 4.85 | 4.45 | 4.47 | 276894 | 1295289 | -0.11 | -2.40% |
| 2009-09-25 | 4.44 | 4.58 | 4.31 | 4.58 | 106357 | 471316 | 0.15 | 3.39% |
| 2009-09-24 | 4.42 | 4.52 | 4.22 | 4.43 | 77684 | 341078 | 0.00 | 0.00% |
| 2009-09-23 | 4.54 | 4.68 | 4.36 | 4.43 | 125497 | 565289 | -0.18 | -3.90% |
| 2009-09-22 | 4.68 | 4.83 | 4.60 | 4.61 | 215470 | 1023559 | -0.10 | -2.12% |
| 2009-09-21 | 4.52 | 4.74 | 4.38 | 4.71 | 150148 | 685467 | 0.14 | 3.06% |
| 2009-09-18 | 4.69 | 4.85 | 4.51 | 4.57 | 189189 | 892174 | -0.11 | -2.35% |
| 2009-09-17 | 4.60 | 4.73 | 4.57 | 4.68 | 154848 | 722790 | 0.05 | 1.08% |
| 2009-09-16 | 4.50 | 4.71 | 4.40 | 4.63 | 172857 | 786166 | 0.11 | 2.43% |
| 2009-09-15 | 4.53 | 4.59 | 4.46 | 4.52 | 125884 | 569701 | -0.03 | -0.66% |
| 2009-09-14 | 4.45 | 4.56 | 4.39 | 4.55 | 141602 | 634276 | 0.13 | 2.94% |
| 2009-09-11 | 4.28 | 4.47 | 4.26 | 4.42 | 113098 | 494904 | 0.12 | 2.79% |
| 2009-09-10 | 4.35 | 4.35 | 4.27 | 4.30 | 61870 | 266642 | -0.07 | -1.60% |
| 2009-09-09 | 4.36 | 4.40 | 4.28 | 4.37 | 97200 | 422287 | 0.02 | 0.46% |
| 2009-09-08 | 4.29 | 4.36 | 4.19 | 4.35 | 94022 | 403836 | 0.04 | 0.93% |
| 2009-09-07 | 4.30 | 4.40 | 4.26 | 4.31 | 86946 | 376043 | 0.02 | 0.47% |
| 2009-09-04 | 4.24 | 4.38 | 4.19 | 4.29 | 102599 | 439835 | 0.02 | 0.47% |
| 2009-09-03 | 4.10 | 4.31 | 4.06 | 4.27 | 96010 | 404857 | 0.19 | 4.66% |
| 2009-09-02 | 4.05 | 4.13 | 4.01 | 4.08 | 61648 | 250527 | 0.00 | 0.00% |
| 2009-09-01 | 4.02 | 4.17 | 4.02 | 4.08 | 71326 | 293063 | 0.03 | 0.74% |
| 2009-08-31 | 4.36 | 4.36 | 4.05 | 4.05 | 98514 | 410788 | -0.38 | -8.58% |
| N 2009-08-28 | 4.62 | 4.62 | 4.39 | 4.43 | 106931 | 478569 | -0.18 | -3.90% |
| 2009-08-27 | 4.63 | 4.73 | 4.46 | 4.61 | 149051 | 686111 | 0.00 | 0.00% |
| 2009-08-26 | 4.46 | 4.72 | 4.36 | 4.61 | 200420 | 919873 | 0.05 | 1.10% |
| 2009-08-25 | 4.44 | 4.75 | 4.16 | 4.56 | 213838 | 937699 | 0.10 | 2.24% |
| 2009-08-24 | 4.45 | 4.55 | 4.39 | 4.46 | 170918 | 766857 | -0.02 | -0.45% |
| 2009-08-21 | 4.28 | 4.55 | 4.20 | 4.48 | 225580 | 994070 | 0.12 | 2.75% |
| N 2009-08-20 | 4.05 | 4.49 | 4.01 | 4.36 | 191117 | 808488 | 0.17 | 4.06% |
| N 2009-08-19 | 4.39 | 4.59 | 4.11 | 4.19 | 194409 | 851871 | -0.25 | -5.63% |
| 2009-08-18 | 4.03 | 4.48 | 4.03 | 4.44 | 141535 | 604575 | 0.35 | 8.56% |
| 2009-08-17 | 4.35 | 4.35 | 4.05 | 4.09 | 127343 | 532213 | -0.34 | -7.67% |
| 2009-08-14 | 4.67 | 4.68 | 4.42 | 4.43 | 131515 | 596173 | -0.24 | -5.14% |
| 2009-08-13 | 4.70 | 4.80 | 4.58 | 4.67 | 123626 | 576894 | -0.06 | -1.27% |
| 2009-08-12 | 5.04 | 5.04 | 4.70 | 4.73 | 129337 | 625729 | -0.33 | -6.52% |
| 2009-08-11 | 5.10 | 5.15 | 4.92 | 5.06 | 112697 | 566749 | -0.09 | -1.75% |
| 2009-08-10 | 5.07 | 5.20 | 5.00 | 5.15 | 134735 | 687012 | 0.12 | 2.39% |
| 2009-08-07 | 5.23 | 5.34 | 5.00 | 5.03 | 154445 | 796976 | -0.26 | -4.92% |
| 2009-08-06 | 5.32 | 5.48 | 5.05 | 5.29 | 216735 | 1142328 | -0.04 | -0.75% |
| 2009-08-05 | 5.53 | 5.53 | 5.20 | 5.33 | 310631 | 1662064 | -0.20 | -3.62% |
| 2009-08-04 | 5.50 | 5.80 | 5.35 | 5.53 | 644592 | 3589752 | 0.21 | 3.95% |
| 2009-08-03 | 4.86 | 5.32 | 4.86 | 5.32 | 368317 | 1925366 | 0.48 | 9.92% |
| 2009-07-31 | 4.61 | 4.90 | 4.56 | 4.84 | 221538 | 1055196 | 0.23 | 4.99% |
| 2009-07-30 | 4.60 | 4.70 | 4.37 | 4.61 | 175334 | 797825 | 0.01 | 0.22% |
| 2009-07-29 | 4.90 | 5.08 | 4.46 | 4.60 | 273723 | 1309107 | -0.36 | -7.26% |
| 2009-07-28 | 4.74 | 5.05 | 4.65 | 4.96 | 256987 | 1235083 | 0.27 | 5.76% |
| 2009-07-27 | 4.64 | 4.72 | 4.57 | 4.69 | 188023 | 878675 | 0.05 | 1.08% |
| 2009-07-24 | 4.63 | 4.74 | 4.52 | 4.64 | 197193 | 911256 | 0.03 | 0.65% |
| 2009-07-23 | 4.52 | 4.71 | 4.50 | 4.61 | 219805 | 1019453 | 0.10 | 2.22% |
| 2009-07-22 | 4.42 | 4.58 | 4.40 | 4.51 | 143073 | 642986 | 0.09 | 2.04% |
| N 2009-07-21 | 4.58 | 4.63 | 4.40 | 4.42 | 171493 | 777292 | -0.16 | -3.49% |
| 2009-07-20 | 4.53 | 4.59 | 4.46 | 4.58 | 169647 | 770643 | 0.07 | 1.55% |
| 2009-07-17 | 4.54 | 4.61 | 4.41 | 4.51 | 162382 | 732489 | -0.03 | -0.66% |
| 2009-07-16 | 4.46 | 4.60 | 4.43 | 4.54 | 242470 | 1098428 | 0.09 | 2.02% |
| 2009-07-15 | 4.50 | 4.50 | 4.38 | 4.45 | 195513 | 867665 | -0.05 | -1.11% |
| 2009-07-14 | 4.50 | 4.57 | 4.41 | 4.50 | 172949 | 775183 | 0.02 | 0.45% |
| 2009-07-13 | 4.47 | 4.63 | 4.43 | 4.48 | 191067 | 865781 | 0.01 | 0.22% |
| 2009-07-10 | 4.37 | 4.60 | 4.34 | 4.47 | 243777 | 1092976 | 0.10 | 2.29% |
| 2009-07-09 | 4.35 | 4.41 | 4.31 | 4.37 | 147904 | 645089 | 0.02 | 0.46% |
| 2009-07-08 | 4.32 | 4.39 | 4.25 | 4.35 | 150286 | 649371 | 0.04 | 0.93% |
| 2009-07-07 | 4.23 | 4.35 | 4.17 | 4.31 | 209352 | 897410 | 0.09 | 2.13% |
| 2009-07-06 | 4.24 | 4.33 | 4.14 | 4.22 | 196996 | 830481 | -0.04 | -0.94% |
| 2009-07-03 | 4.10 | 4.35 | 4.06 | 4.26 | 290870 | 1227384 | 0.16 | 3.90% |
| 2009-07-02 | 4.06 | 4.11 | 4.05 | 4.10 | 81884 | 333570 | 0.04 | 0.98% |
| 2009-07-01 | 4.04 | 4.10 | 4.02 | 4.06 | 71733 | 291423 | 0.02 | 0.49% |
| 2009-06-30 | 4.15 | 4.16 | 4.03 | 4.04 | 111043 | 453290 | -0.12 | -2.88% |
| 2009-06-29 | 4.20 | 4.22 | 4.14 | 4.16 | 124484 | 519888 | -0.03 | -0.72% |
| 2009-06-26 | 4.11 | 4.20 | 4.09 | 4.19 | 211275 | 877870 | 0.10 | 2.44% |
| 2009-06-24 | 4.07 | 4.11 | 4.04 | 4.09 | 95310 | 388931 | 0.02 | 0.49% |
| 2009-06-23 | 4.02 | 4.10 | 4.00 | 4.07 | 78282 | 317922 | -0.01 | -0.24% |
| 2009-06-22 | 4.10 | 4.15 | 4.03 | 4.08 | 122569 | 502191 | -0.02 | -0.49% |
| 2009-06-19 | 4.04 | 4.18 | 4.00 | 4.10 | 173722 | 711851 | 0.05 | 1.24% |
| 2009-06-18 | 4.03 | 4.08 | 4.01 | 4.05 | 111083 | 450024 | 0.02 | 0.50% |
| 2009-06-17 | 3.96 | 4.04 | 3.96 | 4.03 | 70542 | 282720 | 0.05 | 1.26% |
| 2009-06-16 | 4.00 | 4.03 | 3.95 | 3.98 | 66697 | 266093 | -0.06 | -1.49% |
| 2009-06-15 | 3.96 | 4.05 | 3.92 | 4.04 | 69749 | 277961 | 0.08 | 2.02% |
| 2009-06-12 | 4.08 | 4.10 | 3.90 | 3.96 | 123364 | 494250 | -0.14 | -3.42% |
| 2009-06-11 | 4.14 | 4.18 | 4.07 | 4.10 | 140237 | 579800 | -0.03 | -0.73% |
| 2009-06-10 | 4.11 | 4.14 | 4.07 | 4.13 | 147965 | 608481 | 0.01 | 0.24% |
| 2009-06-09 | 3.98 | 4.13 | 3.97 | 4.12 | 196354 | 797119 | 0.14 | 3.52% |
| 2009-06-08 | 3.98 | 4.02 | 3.95 | 3.98 | 84366 | 336564 | 0.00 | 0.00% |
| 2009-06-05 | 4.00 | 4.02 | 3.95 | 3.98 | 87182 | 347337 | -0.02 | -0.50% |
| 2009-06-04 | 4.03 | 4.05 | 3.95 | 4.00 | 120372 | 479918 | -0.03 | -0.74% |
| 2009-06-03 | 4.03 | 4.07 | 3.99 | 4.03 | 111015 | 446944 | -0.01 | -0.25% |
| 2009-06-02 | 4.11 | 4.12 | 4.00 | 4.04 | 162248 | 653707 | -0.04 | -0.98% |
| 2009-06-01 | 4.09 | 4.14 | 4.02 | 4.08 | 116076 | 472437 | 0.00 | 0.00% |
