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 | 4.38 | 4.49 | 4.38 | 4.38 | 500871 | 2203021 | -0.23 | -4.99% |
| 2009-11-26 | 4.75 | 4.82 | 4.61 | 4.61 | 753135 | 3504913 | -0.24 | -4.95% |
| 2009-11-25 | 4.89 | 5.10 | 4.80 | 4.85 | 1244587 | 6133365 | -0.01 | -0.21% |
| 2009-11-24 | 4.90 | 4.90 | 4.67 | 4.86 | 1294523 | 6267776 | 0.19 | 4.07% |
| 2009-11-23 | 4.65 | 4.67 | 4.60 | 4.67 | 172941 | 805445 | 0.22 | 4.94% |
| 2009-11-20 | 4.32 | 4.45 | 4.27 | 4.45 | 441113 | 1955006 | 0.21 | 4.95% |
| 2009-11-18 | 4.20 | 4.27 | 4.18 | 4.24 | 391440 | 1660402 | 0.03 | 0.71% |
| 2009-11-17 | 4.22 | 4.24 | 4.16 | 4.21 | 379579 | 1594407 | 0.01 | 0.24% |
| 2009-11-16 | 4.09 | 4.25 | 4.09 | 4.20 | 585330 | 2428457 | 0.12 | 2.94% |
| 2009-11-13 | 4.07 | 4.12 | 4.01 | 4.08 | 251380 | 1020253 | 0.01 | 0.25% |
| 2009-11-12 | 4.07 | 4.14 | 4.05 | 4.07 | 291756 | 1192396 | 0.03 | 0.74% |
| 2009-11-11 | 4.07 | 4.07 | 4.00 | 4.04 | 229108 | 924935 | -0.03 | -0.74% |
| 2009-11-10 | 3.96 | 4.16 | 3.94 | 4.07 | 499139 | 2041357 | 0.11 | 2.78% |
| 2009-11-09 | 4.01 | 4.01 | 3.91 | 3.96 | 336863 | 1334584 | -0.06 | -1.49% |
| 2009-11-06 | 4.07 | 4.08 | 4.00 | 4.02 | 383780 | 1545999 | -0.01 | -0.25% |
| 2009-11-05 | 4.00 | 4.10 | 3.91 | 4.03 | 510746 | 2040768 | 0.02 | 0.50% |
| 2009-11-04 | 4.03 | 4.15 | 3.90 | 4.01 | 1193550 | 4815199 | 0.06 | 1.52% |
| 2009-11-03 | 3.95 | 3.95 | 3.95 | 3.95 | 108071 | 426881 | 0.19 | 5.05% |
| 2009-11-02 | 3.69 | 3.76 | 3.63 | 3.76 | 250924 | 937070 | 0.18 | 5.03% |
| 2009-10-30 | 3.52 | 3.62 | 3.47 | 3.58 | 269947 | 961137 | 0.07 | 1.99% |
| 2009-10-29 | 3.44 | 3.62 | 3.42 | 3.51 | 293781 | 1045036 | 0.01 | 0.29% |
| 2009-10-28 | 3.46 | 3.51 | 3.40 | 3.50 | 166581 | 575372 | 0.03 | 0.86% |
| 2009-10-27 | 3.61 | 3.61 | 3.46 | 3.47 | 282649 | 995011 | -0.17 | -4.67% |
| 2009-10-26 | 3.51 | 3.65 | 3.49 | 3.64 | 443488 | 1594067 | 0.10 | 2.83% |
| 2009-10-23 | 3.41 | 3.58 | 3.41 | 3.54 | 481725 | 1702681 | 0.13 | 3.81% |
| 2009-10-22 | 3.41 | 3.45 | 3.40 | 3.41 | 141878 | 485794 | -0.03 | -0.87% |
| 2009-10-21 | 3.48 | 3.49 | 3.44 | 3.44 | 163790 | 565850 | -0.05 | -1.43% |
| 2009-10-20 | 3.47 | 3.49 | 3.43 | 3.49 | 176971 | 612088 | 0.02 | 0.58% |
| 2009-10-19 | 3.45 | 3.49 | 3.41 | 3.47 | 197029 | 680312 | 0.03 | 0.87% |
| 2009-10-16 | 3.38 | 3.47 | 3.37 | 3.44 | 215210 | 737037 | 0.07 | 2.08% |
| 2009-10-15 | 3.40 | 3.42 | 3.35 | 3.37 | 107915 | 365070 | -0.02 | -0.59% |
| 2009-10-14 | 3.40 | 3.44 | 3.39 | 3.39 | 166159 | 568096 | -0.02 | -0.59% |
| 2009-10-13 | 3.38 | 3.42 | 3.35 | 3.41 | 106218 | 359421 | 0.02 | 0.59% |
| 2009-10-12 | 3.45 | 3.47 | 3.38 | 3.39 | 154132 | 524996 | -0.06 | -1.74% |
| 2009-10-09 | 3.36 | 3.47 | 3.32 | 3.45 | 247385 | 841870 | 0.08 | 2.37% |
| 2009-09-30 | 3.35 | 3.43 | 3.31 | 3.37 | 347372 | 1176904 | 0.10 | 3.06% |
| 2009-09-29 | 3.12 | 3.27 | 3.12 | 3.27 | 169383 | 548732 | 0.16 | 5.14% |
| 2009-09-28 | 3.25 | 3.29 | 3.10 | 3.11 | 119338 | 383676 | -0.13 | -4.01% |
| 2009-09-25 | 3.26 | 3.28 | 3.23 | 3.24 | 90189 | 293785 | -0.01 | -0.31% |
| 2009-09-24 | 3.26 | 3.30 | 3.18 | 3.25 | 138411 | 449133 | -0.02 | -0.61% |
| 2009-09-23 | 3.40 | 3.45 | 3.25 | 3.27 | 205648 | 687509 | -0.15 | -4.39% |
| 2009-09-22 | 3.56 | 3.56 | 3.41 | 3.42 | 238129 | 831659 | -0.15 | -4.20% |
| 2009-09-21 | 3.48 | 3.58 | 3.45 | 3.57 | 277754 | 976978 | 0.07 | 2.00% |
| 2009-09-18 | 3.47 | 3.63 | 3.46 | 3.50 | 432707 | 1533571 | 0.03 | 0.86% |
| 2009-09-17 | 3.41 | 3.49 | 3.41 | 3.47 | 214410 | 741285 | 0.05 | 1.46% |
| 2009-09-16 | 3.50 | 3.50 | 3.37 | 3.42 | 256230 | 877393 | -0.08 | -2.29% |
| 2009-09-15 | 3.48 | 3.53 | 3.46 | 3.50 | 237396 | 830743 | 0.01 | 0.29% |
| 2009-09-14 | 3.43 | 3.53 | 3.42 | 3.49 | 291705 | 1016083 | 0.05 | 1.45% |
| 2009-09-11 | 3.38 | 3.45 | 3.37 | 3.44 | 195439 | 666830 | 0.04 | 1.18% |
| 2009-09-10 | 3.42 | 3.47 | 3.38 | 3.40 | 146143 | 499075 | -0.06 | -1.73% |
| 2009-09-09 | 3.39 | 3.46 | 3.34 | 3.46 | 211059 | 716184 | 0.07 | 2.06% |
| 2009-09-08 | 3.40 | 3.40 | 3.33 | 3.39 | 201031 | 676668 | -0.02 | -0.59% |
| 2009-09-07 | 3.35 | 3.50 | 3.33 | 3.41 | 359490 | 1239664 | 0.08 | 2.40% |
| 2009-09-04 | 3.27 | 3.37 | 3.22 | 3.33 | 215222 | 712381 | 0.06 | 1.83% |
| 2009-09-03 | 3.14 | 3.29 | 3.13 | 3.27 | 167080 | 537972 | 0.13 | 4.14% |
| 2009-09-02 | 3.17 | 3.19 | 3.08 | 3.14 | 108414 | 340305 | -0.02 | -0.63% |
| 2009-09-01 | 3.15 | 3.24 | 3.10 | 3.16 | 132957 | 420224 | -0.06 | -1.86% |
| 2009-08-31 | 3.38 | 3.39 | 3.22 | 3.22 | 168335 | 547408 | -0.17 | -5.01% |
| 2009-08-28 | 3.47 | 3.50 | 3.37 | 3.39 | 277346 | 946878 | -0.09 | -2.59% |
| 2009-08-27 | 3.30 | 3.48 | 3.27 | 3.48 | 511319 | 1770359 | 0.17 | 5.14% |
| 2009-08-26 | 3.23 | 3.33 | 3.18 | 3.31 | 198655 | 652928 | 0.09 | 2.79% |
| 2009-08-25 | 3.31 | 3.31 | 3.17 | 3.22 | 217700 | 699079 | -0.12 | -3.59% |
| 2009-08-24 | 3.25 | 3.37 | 3.21 | 3.34 | 238966 | 788782 | 0.08 | 2.45% |
| 2009-08-21 | 3.24 | 3.27 | 3.18 | 3.26 | 189041 | 610951 | 0.02 | 0.62% |
| 2009-08-20 | 3.16 | 3.26 | 3.10 | 3.24 | 207266 | 662118 | 0.06 | 1.89% |
| 2009-08-19 | 3.34 | 3.36 | 3.18 | 3.18 | 177722 | 580098 | -0.17 | -5.08% |
| 2009-08-18 | 3.19 | 3.39 | 3.17 | 3.35 | 226545 | 733752 | 0.01 | 0.30% |
| 2009-08-17 | 3.43 | 3.43 | 3.34 | 3.34 | 167883 | 564023 | -0.18 | -5.11% |
| 2009-08-14 | 3.70 | 3.70 | 3.52 | 3.52 | 218635 | 780421 | -0.18 | -4.87% |
| 2009-08-13 | 3.71 | 3.77 | 3.61 | 3.70 | 173598 | 637436 | -0.03 | -0.80% |
| 2009-08-12 | 3.92 | 3.92 | 3.73 | 3.73 | 281738 | 1072767 | -0.20 | -5.09% |
| 2009-08-11 | 3.93 | 3.94 | 3.88 | 3.93 | 136182 | 533343 | 0.02 | 0.51% |
| 2009-08-10 | 3.94 | 3.97 | 3.86 | 3.91 | 205420 | 804993 | -0.01 | -0.26% |
| 2009-08-07 | 3.95 | 4.03 | 3.91 | 3.92 | 294521 | 1171965 | -0.04 | -1.01% |
| 2009-08-06 | 4.02 | 4.02 | 3.90 | 3.96 | 255947 | 1013618 | -0.06 | -1.49% |
| 2009-08-05 | 3.99 | 4.03 | 3.95 | 4.02 | 341237 | 1365554 | 0.04 | 1.00% |
| 2009-08-04 | 4.03 | 4.04 | 3.92 | 3.98 | 300366 | 1190189 | -0.05 | -1.24% |
| 2009-08-03 | 3.98 | 4.04 | 3.98 | 4.03 | 325404 | 1304550 | 0.05 | 1.26% |
| 2009-07-31 | 3.90 | 3.99 | 3.87 | 3.98 | 279601 | 1100205 | 0.09 | 2.31% |
| 2009-07-30 | 3.91 | 3.98 | 3.78 | 3.89 | 399632 | 1544370 | -0.04 | -1.02% |
| 2009-07-29 | 4.13 | 4.16 | 3.93 | 3.93 | 541454 | 2188262 | -0.21 | -5.07% |
| 2009-07-28 | 4.08 | 4.18 | 4.05 | 4.14 | 609662 | 2517315 | 0.07 | 1.72% |
| 2009-07-27 | 4.06 | 4.09 | 4.02 | 4.07 | 366184 | 1487659 | 0.02 | 0.49% |
| N 2009-07-24 | 4.06 | 4.10 | 4.00 | 4.05 | 320403 | 1297482 | -0.01 | -0.25% |
| 2009-07-23 | 4.03 | 4.07 | 4.01 | 4.06 | 252698 | 1021167 | 0.04 | 0.99% |
| 2009-07-22 | 4.00 | 4.04 | 3.99 | 4.02 | 248020 | 996460 | 0.02 | 0.50% |
| 2009-07-21 | 4.12 | 4.13 | 4.00 | 4.00 | 361875 | 1461922 | -0.11 | -2.68% |
| 2009-07-20 | 4.06 | 4.15 | 4.04 | 4.11 | 396040 | 1619658 | 0.06 | 1.48% |
| 2009-07-17 | 4.03 | 4.09 | 4.02 | 4.05 | 261753 | 1060811 | 0.01 | 0.25% |
| 2009-07-16 | 4.15 | 4.17 | 4.04 | 4.04 | 365143 | 1490763 | -0.10 | -2.42% |
| 2009-07-15 | 4.16 | 4.21 | 4.13 | 4.14 | 377974 | 1567818 | -0.03 | -0.72% |
| 2009-07-14 | 4.08 | 4.26 | 4.06 | 4.17 | 570750 | 2369808 | 0.10 | 2.46% |
| 2009-07-13 | 4.02 | 4.11 | 4.00 | 4.07 | 375930 | 1529271 | 0.03 | 0.74% |
| 2009-07-10 | 4.10 | 4.12 | 4.03 | 4.04 | 373322 | 1513231 | -0.05 | -1.22% |
| 2009-07-09 | 4.01 | 4.12 | 3.98 | 4.09 | 499011 | 2018558 | 0.09 | 2.25% |
| 2009-07-08 | 3.97 | 4.03 | 3.94 | 4.00 | 349883 | 1396290 | 0.03 | 0.76% |
| 2009-07-07 | 3.91 | 4.03 | 3.90 | 3.97 | 485446 | 1934544 | 0.06 | 1.53% |
| 2009-07-06 | 3.93 | 3.95 | 3.89 | 3.91 | 280300 | 1094569 | -0.02 | -0.51% |
| 2009-07-03 | 3.97 | 3.97 | 3.90 | 3.93 | 261703 | 1028580 | -0.02 | -0.51% |
| 2009-07-02 | 3.98 | 4.02 | 3.92 | 3.95 | 291357 | 1152179 | -0.01 | -0.25% |
| 2009-07-01 | 3.94 | 3.97 | 3.90 | 3.96 | 297901 | 1170137 | 0.01 | 0.25% |
| 2009-06-30 | 3.91 | 3.99 | 3.90 | 3.95 | 315397 | 1245925 | 0.04 | 1.02% |
| 2009-06-29 | 3.90 | 3.95 | 3.87 | 3.91 | 259517 | 1012971 | 0.01 | 0.26% |
| 2009-06-26 | 3.90 | 3.92 | 3.86 | 3.90 | 226931 | 881354 | 0.00 | 0.00% |
| 2009-06-25 | 3.95 | 3.95 | 3.88 | 3.90 | 249127 | 971569 | -0.04 | -1.01% |
| 2009-06-24 | 3.90 | 3.96 | 3.90 | 3.94 | 232634 | 912858 | 0.04 | 1.03% |
| 2009-06-23 | 3.90 | 3.93 | 3.87 | 3.90 | 298013 | 1162474 | -0.04 | -1.01% |
| 2009-06-22 | 4.09 | 4.09 | 3.90 | 3.94 | 637986 | 2513759 | -0.17 | -4.14% |
| N 2009-06-19 | 4.22 | 4.35 | 4.06 | 4.11 | 1181018 | 4945344 | -0.05 | -1.20% |
| 2009-06-17 | 3.95 | 4.16 | 3.92 | 4.16 | 891475 | 3668434 | 0.20 | 5.05% |
| 2009-06-16 | 4.05 | 4.05 | 3.93 | 3.96 | 303746 | 1211161 | -0.06 | -1.49% |
| 2009-06-15 | 3.92 | 4.02 | 3.89 | 4.02 | 372484 | 1481976 | 0.09 | 2.29% |
| 2009-06-12 | 3.96 | 4.02 | 3.90 | 3.93 | 428789 | 1701944 | -0.01 | -0.25% |
| 2009-06-11 | 3.99 | 4.07 | 3.91 | 3.94 | 518579 | 2070706 | -0.06 | -1.50% |
| 2009-06-10 | 3.80 | 4.00 | 3.78 | 4.00 | 627241 | 2471459 | 0.20 | 5.26% |
| 2009-06-09 | 3.82 | 3.82 | 3.75 | 3.80 | 199508 | 754213 | -0.02 | -0.52% |
| 2009-06-08 | 3.82 | 3.85 | 3.76 | 3.82 | 225341 | 859542 | 0.01 | 0.26% |
| 2009-06-05 | 3.80 | 3.86 | 3.73 | 3.81 | 285942 | 1087454 | 0.01 | 0.26% |
| 2009-06-04 | 3.82 | 3.88 | 3.77 | 3.80 | 263004 | 1005588 | -0.04 | -1.04% |
| 2009-06-03 | 3.77 | 3.86 | 3.75 | 3.84 | 292309 | 1112905 | 0.07 | 1.86% |
| 2009-06-02 | 3.75 | 3.81 | 3.74 | 3.77 | 231399 | 872197 | 0.02 | 0.53% |
| 2009-06-01 | 3.75 | 3.78 | 3.72 | 3.75 | 196821 | 737468 | 0.01 | 0.27% |
