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 | 5.19 | 5.28 | 5.08 | 5.08 | 216360 | 1108812 | -0.27 | -5.05% |
| 2009-11-26 | 5.63 | 5.64 | 5.35 | 5.35 | 247461 | 1347147 | -0.28 | -4.97% |
| 2009-11-25 | 5.50 | 5.66 | 5.38 | 5.63 | 215430 | 1188331 | 0.04 | 0.72% |
| 2009-11-24 | 5.90 | 5.96 | 5.59 | 5.59 | 326246 | 1867974 | -0.29 | -4.93% |
| 2009-11-23 | 5.81 | 5.95 | 5.76 | 5.88 | 240827 | 1414512 | 0.11 | 1.91% |
| 2009-11-20 | 5.63 | 5.89 | 5.63 | 5.77 | 316783 | 1830734 | 0.15 | 2.67% |
| 2009-11-19 | 5.52 | 5.65 | 5.52 | 5.62 | 180871 | 1011216 | 0.10 | 1.81% |
| 2009-11-18 | 5.56 | 5.64 | 5.50 | 5.52 | 182244 | 1010321 | -0.04 | -0.72% |
| 2009-11-17 | 5.60 | 5.72 | 5.54 | 5.56 | 222309 | 1246340 | -0.07 | -1.24% |
| 2009-11-16 | 5.62 | 5.66 | 5.44 | 5.63 | 299577 | 1669294 | 0.01 | 0.18% |
| 2009-11-12 | 5.55 | 5.83 | 5.52 | 5.62 | 384573 | 2196446 | 0.07 | 1.26% |
| 2009-11-11 | 5.29 | 5.55 | 5.22 | 5.55 | 329359 | 1778533 | 0.26 | 4.92% |
| 2009-11-10 | 5.31 | 5.35 | 5.20 | 5.29 | 169761 | 899478 | 0.01 | 0.19% |
| 2009-11-09 | 5.14 | 5.38 | 5.10 | 5.28 | 186310 | 982495 | 0.07 | 1.34% |
| 2009-11-06 | 5.35 | 5.40 | 5.19 | 5.21 | 264258 | 1386088 | -0.14 | -2.62% |
| 2009-11-05 | 5.40 | 5.40 | 5.21 | 5.35 | 181682 | 963440 | 0.05 | 0.94% |
| 2009-11-04 | 5.13 | 5.34 | 5.13 | 5.30 | 238618 | 1249256 | 0.14 | 2.71% |
| 2009-11-03 | 5.02 | 5.25 | 5.00 | 5.16 | 224531 | 1146976 | 0.10 | 1.98% |
| 2009-11-02 | 4.80 | 5.07 | 4.80 | 5.06 | 189587 | 938712 | 0.01 | 0.20% |
| 2009-10-30 | 5.00 | 5.17 | 5.00 | 5.05 | 116794 | 593681 | 0.07 | 1.41% |
| 2009-10-29 | 4.97 | 5.14 | 4.91 | 4.98 | 108904 | 547454 | -0.07 | -1.39% |
| 2009-10-28 | 4.86 | 5.14 | 4.86 | 5.05 | 138420 | 696224 | 0.12 | 2.43% |
| 2009-10-27 | 5.18 | 5.18 | 4.93 | 4.93 | 207576 | 1037721 | -0.26 | -5.01% |
| 2009-10-26 | 5.27 | 5.36 | 5.13 | 5.19 | 123741 | 643460 | -0.08 | -1.52% |
| 2009-10-23 | 5.33 | 5.48 | 5.20 | 5.27 | 174047 | 927880 | -0.06 | -1.13% |
| 2009-10-22 | 5.28 | 5.52 | 5.25 | 5.33 | 153729 | 826292 | -0.01 | -0.19% |
| 2009-10-21 | 5.30 | 5.56 | 5.21 | 5.34 | 270567 | 1465482 | 0.04 | 0.76% |
| 2009-10-20 | 5.05 | 5.30 | 4.95 | 5.30 | 253324 | 1301734 | 0.25 | 4.95% |
| 2009-10-19 | 4.94 | 5.09 | 4.90 | 5.05 | 214327 | 1076000 | 0.06 | 1.20% |
| 2009-10-16 | 4.75 | 4.99 | 4.70 | 4.99 | 317006 | 1575797 | 0.24 | 5.05% |
| 2009-10-15 | 4.81 | 4.87 | 4.72 | 4.75 | 113220 | 539182 | -0.05 | -1.04% |
| 2009-10-14 | 4.86 | 4.92 | 4.76 | 4.80 | 409268 | 1999422 | 0.11 | 2.35% |
| 2009-10-13 | 4.50 | 4.69 | 4.48 | 4.69 | 69670 | 325361 | 0.22 | 4.92% |
| 2009-10-12 | 4.55 | 4.55 | 4.41 | 4.47 | 68954 | 309421 | -0.05 | -1.11% |
| 2009-10-09 | 4.50 | 4.57 | 4.37 | 4.52 | 102817 | 459318 | 0.16 | 3.67% |
| 2009-09-30 | 4.15 | 4.36 | 4.15 | 4.36 | 85172 | 364411 | 0.21 | 5.06% |
| 2009-09-29 | 4.30 | 4.32 | 4.06 | 4.15 | 57734 | 239679 | -0.12 | -2.81% |
| 2009-09-28 | 4.31 | 4.45 | 4.23 | 4.27 | 49178 | 213994 | -0.08 | -1.84% |
| 2009-09-25 | 4.28 | 4.43 | 4.28 | 4.35 | 55961 | 244629 | 0.05 | 1.16% |
| 2009-09-24 | 4.31 | 4.38 | 4.21 | 4.30 | 62563 | 268148 | -0.02 | -0.46% |
| 2009-09-23 | 4.44 | 4.52 | 4.26 | 4.32 | 80928 | 355001 | -0.14 | -3.14% |
| 2009-09-22 | 4.59 | 4.64 | 4.42 | 4.46 | 86309 | 391344 | -0.14 | -3.04% |
| 2009-09-21 | 4.62 | 4.66 | 4.44 | 4.60 | 114579 | 517610 | -0.07 | -1.50% |
| 2009-09-18 | 4.81 | 4.89 | 4.61 | 4.67 | 140824 | 672146 | -0.12 | -2.50% |
| N 2009-09-17 | 4.65 | 4.87 | 4.63 | 4.79 | 159637 | 766002 | 0.15 | 3.23% |
| 2009-09-16 | 4.68 | 4.72 | 4.56 | 4.64 | 106731 | 495009 | -0.06 | -1.28% |
| 2009-09-15 | 4.60 | 4.78 | 4.60 | 4.70 | 130139 | 612593 | 0.06 | 1.29% |
| 2009-09-14 | 4.51 | 4.68 | 4.48 | 4.64 | 118302 | 545234 | 0.14 | 3.11% |
| 2009-09-11 | 4.41 | 4.52 | 4.39 | 4.50 | 78761 | 353310 | 0.06 | 1.35% |
| 2009-09-10 | 4.53 | 4.58 | 4.42 | 4.44 | 90482 | 405263 | -0.11 | -2.42% |
| 2009-09-09 | 4.59 | 4.63 | 4.49 | 4.55 | 89965 | 409149 | -0.05 | -1.09% |
| 2009-09-08 | 4.54 | 4.63 | 4.47 | 4.60 | 103094 | 468916 | -0.01 | -0.22% |
| N 2009-09-07 | 4.43 | 4.65 | 4.39 | 4.61 | 177214 | 810097 | 0.18 | 4.06% |
| 2009-09-04 | 4.36 | 4.48 | 4.32 | 4.43 | 108753 | 480390 | 0.06 | 1.37% |
| N 2009-09-03 | 4.19 | 4.37 | 4.17 | 4.37 | 118382 | 511412 | 0.21 | 5.05% |
| 2009-09-02 | 4.20 | 4.27 | 4.10 | 4.16 | 71015 | 297311 | -0.07 | -1.66% |
| 2009-09-01 | 4.21 | 4.37 | 4.21 | 4.23 | 139410 | 591651 | -0.20 | -4.51% |
| N 2009-08-31 | 4.64 | 4.64 | 4.43 | 4.43 | 67119 | 298109 | -0.23 | -4.94% |
| 2009-08-28 | 4.82 | 4.87 | 4.63 | 4.66 | 98124 | 462680 | -0.15 | -3.12% |
| 2009-08-27 | 4.84 | 4.93 | 4.73 | 4.81 | 129436 | 624789 | -0.06 | -1.23% |
| 2009-08-26 | 4.70 | 4.95 | 4.64 | 4.87 | 148199 | 715180 | 0.14 | 2.96% |
| 2009-08-25 | 4.79 | 4.85 | 4.53 | 4.73 | 249125 | 1175479 | 0.00 | 0.00% |
| 2009-08-24 | 4.51 | 4.73 | 4.45 | 4.73 | 228754 | 1068692 | 0.23 | 5.11% |
| 2009-08-21 | 4.40 | 4.53 | 4.31 | 4.50 | 146743 | 650497 | 0.05 | 1.12% |
| 2009-08-20 | 4.34 | 4.49 | 4.20 | 4.45 | 196592 | 855409 | 0.03 | 0.68% |
| N 2009-08-19 | 4.63 | 4.76 | 4.42 | 4.42 | 189218 | 862585 | -0.23 | -4.95% |
| N 2009-08-18 | 4.51 | 4.79 | 4.51 | 4.65 | 171946 | 784980 | -0.10 | -2.10% |
| N 2009-08-17 | 4.86 | 4.87 | 4.75 | 4.75 | 103741 | 494435 | -0.25 | -5.00% |
| 2009-08-14 | 5.27 | 5.32 | 5.00 | 5.00 | 141354 | 720109 | -0.26 | -4.94% |
| 2009-08-13 | 5.23 | 5.30 | 5.13 | 5.26 | 91055 | 475572 | 0.03 | 0.57% |
| 2009-08-12 | 5.39 | 5.55 | 5.21 | 5.23 | 144868 | 783662 | -0.18 | -3.33% |
| 2009-08-11 | 5.45 | 5.46 | 5.34 | 5.41 | 71903 | 388415 | -0.03 | -0.55% |
| 2009-08-10 | 5.40 | 5.45 | 5.30 | 5.44 | 124592 | 669746 | 0.16 | 3.03% |
| 2009-08-07 | 5.47 | 5.55 | 5.23 | 5.28 | 159310 | 862881 | -0.20 | -3.65% |
| 2009-08-06 | 5.67 | 5.67 | 5.41 | 5.48 | 188033 | 1032498 | -0.21 | -3.69% |
| 2009-08-05 | 5.64 | 5.76 | 5.50 | 5.69 | 160382 | 904747 | 0.04 | 0.71% |
| 2009-08-04 | 5.77 | 5.78 | 5.51 | 5.65 | 160804 | 907077 | -0.13 | -2.25% |
| 2009-08-03 | 5.70 | 5.84 | 5.62 | 5.78 | 141712 | 814097 | 0.07 | 1.23% |
| N 2009-07-31 | 5.55 | 5.79 | 5.48 | 5.71 | 183352 | 1033499 | 0.16 | 2.88% |
| 2009-07-30 | 5.62 | 5.76 | 5.39 | 5.55 | 245368 | 1348251 | -0.12 | -2.12% |
| 2009-07-29 | 5.95 | 6.09 | 5.67 | 5.67 | 276554 | 1618023 | -0.30 | -5.03% |
| 2009-07-28 | 5.85 | 5.99 | 5.75 | 5.97 | 174215 | 1015960 | 0.12 | 2.05% |
| 2009-07-27 | 5.83 | 5.99 | 5.81 | 5.85 | 157463 | 926611 | 0.03 | 0.52% |
| 2009-07-24 | 5.95 | 6.01 | 5.71 | 5.82 | 158378 | 929383 | -0.10 | -1.69% |
| 2009-07-23 | 5.98 | 6.00 | 5.86 | 5.92 | 143445 | 848680 | -0.04 | -0.67% |
| 2009-07-22 | 5.88 | 6.10 | 5.87 | 5.96 | 194465 | 1159381 | 0.06 | 1.02% |
| 2009-07-21 | 6.00 | 6.24 | 5.84 | 5.90 | 371194 | 2255786 | -0.06 | -1.01% |
| 2009-07-20 | 5.73 | 5.96 | 5.66 | 5.96 | 339920 | 1999969 | 0.30 | 5.30% |
| 2009-07-17 | 5.68 | 5.72 | 5.48 | 5.66 | 191807 | 1069335 | -0.02 | -0.35% |
| 2009-07-16 | 5.70 | 5.79 | 5.64 | 5.68 | 181017 | 1033387 | 0.00 | 0.00% |
| 2009-07-15 | 5.66 | 5.83 | 5.65 | 5.68 | 167174 | 955690 | 0.03 | 0.53% |
| 2009-07-14 | 5.68 | 5.74 | 5.56 | 5.65 | 199196 | 1124545 | -0.06 | -1.05% |
| 2009-07-13 | 5.70 | 5.83 | 5.65 | 5.71 | 189747 | 1086674 | 0.03 | 0.53% |
| 2009-07-10 | 5.62 | 5.85 | 5.51 | 5.68 | 309238 | 1763834 | 0.07 | 1.25% |
| 2009-07-09 | 5.35 | 5.61 | 5.29 | 5.61 | 278111 | 1518552 | 0.28 | 5.25% |
| 2009-07-08 | 5.24 | 5.42 | 5.22 | 5.33 | 145782 | 776140 | 0.06 | 1.14% |
| 2009-07-07 | 5.16 | 5.42 | 5.15 | 5.27 | 162571 | 864325 | 0.07 | 1.35% |
| 2009-07-06 | 5.35 | 5.35 | 5.11 | 5.20 | 216944 | 1133615 | -0.17 | -3.17% |
| 2009-07-03 | 5.34 | 5.46 | 5.31 | 5.37 | 149818 | 806411 | 0.04 | 0.75% |
| 2009-07-02 | 5.43 | 5.47 | 5.25 | 5.33 | 184353 | 984718 | -0.09 | -1.66% |
| 2009-07-01 | 5.39 | 5.51 | 5.33 | 5.42 | 158138 | 853375 | -0.01 | -0.18% |
| 2009-06-30 | 5.64 | 5.68 | 5.41 | 5.43 | 181578 | 1001480 | -0.15 | -2.69% |
| 2009-06-29 | 5.39 | 5.65 | 5.32 | 5.58 | 248475 | 1376994 | 0.19 | 3.52% |
| N 2009-06-26 | 5.33 | 5.48 | 5.30 | 5.39 | 248195 | 1342089 | 0.16 | 3.06% |
| N 2009-06-25 | 5.27 | 5.35 | 5.18 | 5.23 | 145802 | 764233 | -0.05 | -0.95% |
| 2009-06-24 | 5.24 | 5.54 | 5.22 | 5.28 | 291584 | 1571918 | -0.01 | -0.19% |
| 2009-06-23 | 5.01 | 5.29 | 4.91 | 5.29 | 362083 | 1883970 | 0.25 | 4.96% |
| 2009-06-22 | 5.09 | 5.09 | 4.98 | 5.04 | 136685 | 687578 | 0.00 | 0.00% |
| 2009-06-19 | 5.09 | 5.11 | 4.95 | 5.04 | 185672 | 927974 | -0.05 | -0.98% |
| 2009-06-18 | 5.02 | 5.20 | 4.98 | 5.09 | 188772 | 965694 | 0.06 | 1.19% |
| 2009-06-17 | 5.20 | 5.20 | 4.94 | 5.03 | 273751 | 1375398 | -0.16 | -3.08% |
| 2009-06-16 | 5.11 | 5.29 | 5.09 | 5.19 | 191144 | 991926 | 0.04 | 0.78% |
| 2009-06-15 | 5.08 | 5.46 | 5.07 | 5.15 | 373998 | 1944939 | -0.18 | -3.38% |
| 2009-06-12 | 5.89 | 5.89 | 5.33 | 5.33 | 569465 | 3134272 | -0.28 | -4.99% |
| 2009-06-11 | 5.59 | 5.61 | 5.57 | 5.61 | 38196 | 214127 | 0.27 | 5.06% |
| 2009-06-10 | 5.25 | 5.34 | 5.24 | 5.34 | 106136 | 564807 | 0.25 | 4.91% |
| 2009-06-09 | 4.97 | 5.09 | 4.90 | 5.09 | 279076 | 1412064 | 0.24 | 4.95% |
| 2009-06-08 | 4.62 | 4.85 | 4.50 | 4.85 | 281560 | 1351648 | 0.23 | 4.98% |
| 2009-06-05 | 4.56 | 4.73 | 4.42 | 4.62 | 477165 | 2206872 | 0.12 | 2.67% |
| N 2009-06-04 | 4.35 | 4.50 | 4.28 | 4.50 | 517927 | 2290121 | 0.21 | 4.89% |
| 2009-06-03 | 4.05 | 4.29 | 4.01 | 4.29 | 354860 | 1495766 | 0.20 | 4.89% |
| 2009-06-02 | 4.22 | 4.23 | 4.07 | 4.09 | 429688 | 1773308 | -0.19 | -4.44% |
| N 2009-06-01 | 4.17 | 4.37 | 4.17 | 4.28 | 619410 | 2630124 | -0.11 | -2.51% |
