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 | 5.92 | 5.99 | 5.58 | 5.61 | 705717 | 4066221 | -0.49 | -8.03% |
| 2009-11-26 | 6.39 | 6.61 | 6.01 | 6.10 | 1380740 | 8721201 | -0.28 | -4.39% |
| 2009-11-25 | 6.00 | 6.39 | 5.99 | 6.38 | 1620498 | 10058265 | 0.45 | 7.59% |
| 2009-11-24 | 5.83 | 6.28 | 5.77 | 5.93 | 1490590 | 8950696 | 0.12 | 2.06% |
| 2009-11-23 | 5.76 | 5.82 | 5.71 | 5.81 | 519741 | 3000058 | 0.05 | 0.87% |
| 2009-11-20 | 5.69 | 5.84 | 5.61 | 5.76 | 597530 | 3428368 | 0.05 | 0.88% |
| 2009-11-19 | 5.67 | 5.75 | 5.56 | 5.71 | 484356 | 2742383 | 0.04 | 0.70% |
| 2009-11-18 | 5.75 | 5.84 | 5.63 | 5.67 | 481441 | 2741470 | -0.06 | -1.05% |
| 2009-11-17 | 5.66 | 5.85 | 5.61 | 5.73 | 755710 | 4358163 | 0.11 | 1.96% |
| 2009-11-16 | 5.50 | 5.62 | 5.47 | 5.62 | 603483 | 3358637 | 0.14 | 2.56% |
| 2009-11-13 | 5.46 | 5.52 | 5.35 | 5.48 | 327083 | 1777415 | -0.02 | -0.36% |
| 2009-11-12 | 5.50 | 5.59 | 5.47 | 5.50 | 370368 | 2048763 | 0.01 | 0.18% |
| 2009-11-11 | 5.52 | 5.57 | 5.42 | 5.49 | 271127 | 1488126 | -0.05 | -0.90% |
| 2009-11-10 | 5.49 | 5.62 | 5.41 | 5.54 | 524857 | 2906043 | 0.08 | 1.47% |
| 2009-11-09 | 5.50 | 5.55 | 5.39 | 5.46 | 322220 | 1759349 | -0.04 | -0.73% |
| 2009-11-06 | 5.51 | 5.61 | 5.45 | 5.50 | 515733 | 2844905 | 0.01 | 0.18% |
| 2009-11-05 | 5.45 | 5.63 | 5.45 | 5.49 | 421507 | 2328569 | 0.04 | 0.73% |
| 2009-11-04 | 5.55 | 5.55 | 5.40 | 5.45 | 522199 | 2853736 | -0.14 | -2.50% |
| 2009-11-03 | 5.38 | 5.65 | 5.30 | 5.59 | 903195 | 4944572 | 0.21 | 3.90% |
| 2009-11-02 | 5.08 | 5.39 | 5.00 | 5.38 | 610244 | 3176686 | 0.12 | 2.28% |
| 2009-10-30 | 5.30 | 5.43 | 5.20 | 5.26 | 734087 | 3901645 | 0.04 | 0.77% |
| 2009-10-29 | 5.32 | 5.37 | 5.20 | 5.22 | 528532 | 2793769 | -0.22 | -4.04% |
| 2009-10-28 | 5.54 | 5.57 | 5.27 | 5.44 | 706993 | 3810896 | -0.05 | -0.91% |
| 2009-10-27 | 5.50 | 5.64 | 5.42 | 5.49 | 836272 | 4634016 | -0.05 | -0.90% |
| 2009-10-26 | 5.75 | 5.75 | 5.51 | 5.54 | 995351 | 5572041 | -0.26 | -4.48% |
| 2009-10-23 | 5.80 | 6.13 | 5.57 | 5.80 | 2441603 | 14288049 | 0.13 | 2.29% |
| 2009-10-22 | 5.20 | 5.67 | 5.16 | 5.67 | 2296185 | 12758835 | 0.52 | 10.10% |
| 2009-10-21 | 4.69 | 5.15 | 4.65 | 5.15 | 794306 | 4006725 | 0.47 | 10.04% |
| 2009-10-20 | 4.65 | 4.70 | 4.58 | 4.68 | 295336 | 1372817 | 0.03 | 0.65% |
| 2009-10-19 | 4.43 | 4.70 | 4.40 | 4.65 | 379944 | 1748644 | 0.21 | 4.73% |
| 2009-10-16 | 4.47 | 4.49 | 4.35 | 4.44 | 131039 | 578508 | -0.03 | -0.67% |
| 2009-10-15 | 4.48 | 4.54 | 4.45 | 4.47 | 153309 | 688788 | 0.00 | 0.00% |
| 2009-10-14 | 4.39 | 4.55 | 4.37 | 4.47 | 230406 | 1033894 | 0.07 | 1.59% |
| 2009-10-13 | 4.32 | 4.44 | 4.24 | 4.40 | 142242 | 618709 | 0.06 | 1.38% |
| 2009-10-12 | 4.39 | 4.47 | 4.32 | 4.34 | 123813 | 543583 | -0.01 | -0.23% |
| 2009-10-09 | 4.20 | 4.35 | 4.16 | 4.35 | 114314 | 488358 | 0.22 | 5.33% |
| 2009-09-30 | 4.12 | 4.19 | 4.12 | 4.13 | 81810 | 339622 | 0.04 | 0.98% |
| 2009-09-29 | 4.12 | 4.18 | 4.03 | 4.09 | 103434 | 422144 | -0.03 | -0.73% |
| 2009-09-28 | 4.31 | 4.36 | 4.10 | 4.12 | 97964 | 415656 | -0.17 | -3.96% |
| N 2009-09-25 | 4.34 | 4.39 | 4.29 | 4.29 | 112257 | 486282 | -0.09 | -2.06% |
| N 2009-09-24 | 4.40 | 4.48 | 4.21 | 4.38 | 178212 | 774751 | -0.04 | -0.91% |
| N 2009-09-23 | 4.61 | 4.65 | 4.40 | 4.42 | 217542 | 980863 | -0.16 | -3.49% |
| N 2009-09-22 | 4.56 | 4.65 | 4.46 | 4.58 | 212044 | 964315 | 0.01 | 0.22% |
| N 2009-09-21 | 4.55 | 4.57 | 4.30 | 4.57 | 182140 | 808526 | 0.02 | 0.44% |
| 2009-09-18 | 4.70 | 4.79 | 4.47 | 4.55 | 257314 | 1203208 | -0.15 | -3.19% |
| 2009-09-17 | 4.57 | 4.76 | 4.55 | 4.70 | 282739 | 1324328 | 0.12 | 2.62% |
| 2009-09-16 | 4.66 | 4.67 | 4.50 | 4.58 | 243683 | 1116673 | -0.08 | -1.72% |
| 2009-09-15 | 4.67 | 4.73 | 4.60 | 4.66 | 277684 | 1296353 | 0.00 | 0.00% |
| 2009-09-14 | 4.50 | 4.68 | 4.50 | 4.66 | 363382 | 1679800 | 0.17 | 3.79% |
| 2009-09-11 | 4.39 | 4.55 | 4.37 | 4.49 | 294583 | 1323452 | 0.08 | 1.81% |
| 2009-09-10 | 4.43 | 4.48 | 4.39 | 4.41 | 179988 | 799299 | -0.02 | -0.45% |
| 2009-09-09 | 4.49 | 4.50 | 4.37 | 4.43 | 203626 | 899363 | -0.05 | -1.12% |
| 2009-09-08 | 4.32 | 4.50 | 4.25 | 4.48 | 303602 | 1341820 | 0.11 | 2.52% |
| 2009-09-07 | 4.39 | 4.42 | 4.31 | 4.37 | 224875 | 986214 | -0.02 | -0.46% |
| 2009-09-04 | 4.31 | 4.43 | 4.29 | 4.39 | 242287 | 1058920 | 0.01 | 0.23% |
| 2009-09-03 | 4.17 | 4.40 | 4.13 | 4.38 | 268066 | 1151987 | 0.25 | 6.05% |
| 2009-09-02 | 4.07 | 4.17 | 4.04 | 4.13 | 96658 | 397526 | 0.02 | 0.49% |
| 2009-09-01 | 4.00 | 4.22 | 3.98 | 4.11 | 181606 | 745232 | 0.09 | 2.24% |
| 2009-08-31 | 4.31 | 4.31 | 4.01 | 4.02 | 182045 | 754885 | -0.36 | -8.22% |
| 2009-08-28 | 4.48 | 4.50 | 4.35 | 4.38 | 151346 | 666320 | -0.11 | -2.45% |
| 2009-08-27 | 4.43 | 4.54 | 4.38 | 4.49 | 231088 | 1032980 | 0.04 | 0.90% |
| 2009-08-26 | 4.32 | 4.50 | 4.26 | 4.45 | 194893 | 864788 | 0.13 | 3.01% |
| 2009-08-25 | 4.48 | 4.49 | 4.18 | 4.32 | 221056 | 956008 | -0.21 | -4.64% |
| 2009-08-24 | 4.38 | 4.53 | 4.35 | 4.53 | 250956 | 1114628 | 0.15 | 3.42% |
| 2009-08-21 | 4.31 | 4.42 | 4.25 | 4.38 | 197186 | 856723 | 0.07 | 1.62% |
| 2009-08-20 | 4.15 | 4.35 | 4.13 | 4.31 | 192661 | 816465 | 0.14 | 3.36% |
| 2009-08-19 | 4.48 | 4.51 | 4.10 | 4.17 | 196430 | 846873 | -0.31 | -6.92% |
| 2009-08-18 | 4.38 | 4.51 | 4.32 | 4.48 | 180034 | 800279 | 0.08 | 1.82% |
| 2009-08-17 | 4.79 | 4.82 | 4.40 | 4.40 | 274179 | 1250172 | -0.49 | -10.02% |
| 2009-08-14 | 5.08 | 5.12 | 4.88 | 4.89 | 213176 | 1062327 | -0.19 | -3.74% |
| 2009-08-13 | 4.97 | 5.10 | 4.85 | 5.08 | 247217 | 1235845 | 0.11 | 2.21% |
| N 2009-08-12 | 5.23 | 5.26 | 4.96 | 4.97 | 235080 | 1202103 | -0.25 | -4.79% |
| 2009-08-11 | 5.18 | 5.29 | 5.18 | 5.22 | 146661 | 767248 | 0.04 | 0.77% |
| 2009-08-10 | 5.23 | 5.29 | 5.10 | 5.18 | 230155 | 1192112 | -0.01 | -0.19% |
| 2009-08-07 | 5.44 | 5.44 | 5.16 | 5.19 | 315168 | 1670806 | -0.27 | -4.95% |
| 2009-08-06 | 5.35 | 5.60 | 5.20 | 5.46 | 532260 | 2879000 | 0.02 | 0.37% |
| 2009-08-05 | 5.54 | 5.54 | 5.34 | 5.44 | 371743 | 2013187 | -0.09 | -1.63% |
| 2009-08-04 | 5.44 | 5.65 | 5.42 | 5.53 | 485766 | 2694970 | 0.10 | 1.84% |
| 2009-08-03 | 5.40 | 5.45 | 5.30 | 5.43 | 373012 | 2005636 | 0.00 | 0.00% |
| 2009-07-31 | 5.31 | 5.45 | 5.20 | 5.43 | 429538 | 2302253 | 0.14 | 2.65% |
| 2009-07-30 | 5.26 | 5.43 | 5.06 | 5.29 | 454110 | 2371868 | 0.03 | 0.57% |
| 2009-07-29 | 5.78 | 5.78 | 5.22 | 5.26 | 579945 | 3197402 | -0.54 | -9.31% |
| 2009-07-28 | 5.66 | 5.87 | 5.55 | 5.80 | 637931 | 3634888 | 0.14 | 2.47% |
| 2009-07-27 | 5.67 | 5.72 | 5.56 | 5.66 | 469029 | 2635105 | -0.01 | -0.18% |
| N 2009-07-24 | 5.87 | 5.94 | 5.53 | 5.67 | 634530 | 3618645 | -0.19 | -3.24% |
| 2009-07-23 | 5.61 | 6.09 | 5.60 | 5.86 | 1001921 | 5866595 | 0.28 | 5.02% |
| 2009-07-22 | 5.50 | 5.65 | 5.46 | 5.58 | 595868 | 3304123 | 0.03 | 0.54% |
| 2009-07-21 | 5.42 | 5.70 | 5.35 | 5.55 | 1060697 | 5889590 | 0.11 | 2.02% |
| 2009-07-20 | 5.38 | 5.45 | 5.30 | 5.44 | 471949 | 2533408 | 0.06 | 1.11% |
| 2009-07-17 | 5.40 | 5.46 | 5.35 | 5.38 | 384650 | 2072702 | -0.05 | -0.92% |
| 2009-07-16 | 5.48 | 5.57 | 5.35 | 5.43 | 590981 | 3223342 | -0.05 | -0.91% |
| 2009-07-15 | 5.55 | 5.58 | 5.43 | 5.48 | 548477 | 2997552 | -0.05 | -0.90% |
| 2009-07-14 | 5.45 | 5.56 | 5.44 | 5.53 | 549406 | 3021337 | 0.08 | 1.47% |
| N 2009-07-13 | 5.48 | 5.57 | 5.43 | 5.45 | 410950 | 2250430 | -0.08 | -1.45% |
| 2009-07-10 | 5.51 | 5.69 | 5.43 | 5.53 | 626277 | 3475930 | 0.01 | 0.18% |
| 2009-07-09 | 5.58 | 5.59 | 5.40 | 5.52 | 519178 | 2846802 | -0.05 | -0.90% |
| 2009-07-08 | 5.36 | 5.59 | 5.31 | 5.57 | 773160 | 4244586 | 0.12 | 2.20% |
| 2009-07-07 | 5.47 | 5.48 | 5.28 | 5.45 | 656692 | 3521595 | -0.02 | -0.37% |
| 2009-07-06 | 5.56 | 5.73 | 5.40 | 5.47 | 998130 | 5521644 | -0.09 | -1.62% |
| 2009-07-03 | 5.50 | 5.82 | 5.24 | 5.56 | 1750249 | 9744540 | 0.14 | 2.58% |
| N 2009-07-02 | 4.95 | 5.42 | 4.93 | 5.42 | 1985278 | 10360104 | 0.49 | 9.94% |
| 2009-07-01 | 4.47 | 4.93 | 4.45 | 4.93 | 1727056 | 8405874 | 0.45 | 10.04% |
| 2009-06-30 | 4.50 | 4.62 | 4.46 | 4.48 | 446987 | 2027535 | -0.03 | -0.67% |
| 2009-06-29 | 4.38 | 4.62 | 4.36 | 4.51 | 777320 | 3512630 | 0.13 | 2.97% |
| 2009-06-26 | 4.39 | 4.42 | 4.30 | 4.38 | 366535 | 1601273 | 0.03 | 0.69% |
| 2009-06-25 | 4.30 | 4.39 | 4.26 | 4.35 | 352095 | 1527537 | 0.06 | 1.40% |
| 2009-06-24 | 4.25 | 4.32 | 4.23 | 4.29 | 162583 | 694760 | 0.04 | 0.94% |
| 2009-06-23 | 4.27 | 4.31 | 4.20 | 4.25 | 233663 | 993719 | -0.07 | -1.62% |
| 2009-06-22 | 4.34 | 4.44 | 4.30 | 4.32 | 303753 | 1324816 | 0.02 | 0.47% |
| 2009-06-19 | 4.28 | 4.35 | 4.25 | 4.30 | 271775 | 1170840 | 0.02 | 0.47% |
| 2009-06-18 | 4.34 | 4.34 | 4.27 | 4.28 | 267676 | 1148247 | -0.05 | -1.16% |
| 2009-06-17 | 4.19 | 4.37 | 4.15 | 4.33 | 314681 | 1344661 | 0.15 | 3.59% |
| N 2009-06-16 | 4.19 | 4.22 | 4.15 | 4.18 | 168192 | 703638 | -0.05 | -1.18% |
| 2009-06-15 | 4.19 | 4.24 | 4.15 | 4.23 | 156792 | 658176 | 0.06 | 1.44% |
| 2009-06-12 | 4.29 | 4.33 | 4.13 | 4.17 | 281828 | 1190375 | -0.13 | -3.02% |
| 2009-06-11 | 4.40 | 4.42 | 4.28 | 4.30 | 273112 | 1186184 | -0.12 | -2.71% |
| 2009-06-10 | 4.32 | 4.49 | 4.30 | 4.42 | 509004 | 2236534 | 0.12 | 2.79% |
| 2009-06-09 | 4.30 | 4.33 | 4.20 | 4.30 | 241897 | 1030649 | 0.00 | 0.00% |
| 2009-06-08 | 4.26 | 4.39 | 4.23 | 4.30 | 288848 | 1248850 | 0.04 | 0.94% |
| 2009-06-05 | 4.36 | 4.38 | 4.25 | 4.26 | 307781 | 1321061 | -0.08 | -1.84% |
| 2009-06-04 | 4.44 | 4.44 | 4.27 | 4.34 | 426441 | 1855488 | -0.10 | -2.25% |
| 2009-06-03 | 4.34 | 4.53 | 4.31 | 4.44 | 643436 | 2866676 | 0.09 | 2.07% |
| 2009-06-02 | 4.30 | 4.39 | 4.26 | 4.35 | 547074 | 2372126 | 0.08 | 1.87% |
| 2009-06-01 | 4.22 | 4.32 | 4.18 | 4.27 | 413354 | 1751276 | 0.12 | 2.89% |
