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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 4.60 | 4.62 | 4.37 | 4.37 | 190176 | 850817 | -0.23 | -5.00% |
| 2009-11-25 | 4.50 | 4.60 | 4.33 | 4.60 | 256650 | 1151470 | 0.04 | 0.88% |
| 2009-11-24 | 4.81 | 4.84 | 4.56 | 4.56 | 338930 | 1590027 | -0.24 | -5.00% |
| 2009-11-23 | 4.73 | 4.84 | 4.64 | 4.80 | 477513 | 2270355 | -0.08 | -1.64% |
| 2009-11-19 | 4.88 | 4.96 | 4.78 | 4.88 | 205949 | 1002557 | 0.02 | 0.41% |
| 2009-11-18 | 4.88 | 4.99 | 4.80 | 4.86 | 260002 | 1267477 | 0.01 | 0.21% |
| 2009-11-17 | 4.63 | 4.85 | 4.59 | 4.85 | 279407 | 1343958 | 0.23 | 4.98% |
| 2009-11-16 | 4.59 | 4.64 | 4.53 | 4.62 | 203206 | 931711 | 0.04 | 0.87% |
| 2009-11-13 | 4.65 | 4.73 | 4.44 | 4.58 | 197595 | 904991 | -0.08 | -1.72% |
| 2009-11-12 | 4.41 | 4.68 | 4.41 | 4.66 | 358272 | 1652866 | 0.20 | 4.48% |
| 2009-11-11 | 4.33 | 4.48 | 4.25 | 4.46 | 259876 | 1127983 | -0.01 | -0.22% |
| 2009-11-10 | 4.60 | 4.61 | 4.41 | 4.47 | 144884 | 652431 | -0.06 | -1.32% |
| 2009-11-09 | 4.68 | 4.70 | 4.42 | 4.53 | 193816 | 877546 | -0.07 | -1.52% |
| 2009-11-05 | 4.40 | 4.60 | 4.40 | 4.60 | 321749 | 1464832 | 0.22 | 5.02% |
| 2009-11-04 | 4.20 | 4.39 | 4.15 | 4.38 | 286073 | 1236096 | 0.20 | 4.79% |
| 2009-11-03 | 4.10 | 4.18 | 4.05 | 4.18 | 102949 | 424098 | 0.10 | 2.45% |
| 2009-11-02 | 3.96 | 4.13 | 3.90 | 4.08 | 68201 | 276999 | 0.08 | 2.00% |
| 2009-10-30 | 3.93 | 4.00 | 3.90 | 4.00 | 47335 | 187762 | 0.11 | 2.83% |
| 2009-10-29 | 3.95 | 3.95 | 3.87 | 3.89 | 34790 | 135435 | -0.08 | -2.02% |
| 2009-10-28 | 3.92 | 3.99 | 3.86 | 3.97 | 54313 | 212953 | 0.04 | 1.02% |
| 2009-10-27 | 4.08 | 4.08 | 3.92 | 3.93 | 60219 | 241040 | -0.15 | -3.68% |
| 2009-10-26 | 4.13 | 4.18 | 4.07 | 4.08 | 61372 | 252403 | -0.08 | -1.92% |
| 2009-10-23 | 4.16 | 4.25 | 4.13 | 4.16 | 85109 | 356177 | 0.01 | 0.24% |
| 2009-10-22 | 4.07 | 4.22 | 4.03 | 4.15 | 123262 | 511538 | 0.09 | 2.22% |
| 2009-10-21 | 4.09 | 4.17 | 4.04 | 4.06 | 68044 | 278524 | -0.03 | -0.73% |
| 2009-10-20 | 3.97 | 4.17 | 3.93 | 4.09 | 150949 | 619929 | 0.12 | 3.02% |
| 2009-10-19 | 3.89 | 4.00 | 3.85 | 3.97 | 64784 | 254439 | 0.07 | 1.79% |
| 2009-10-16 | 3.92 | 3.92 | 3.78 | 3.90 | 51350 | 197000 | -0.01 | -0.26% |
| 2009-10-15 | 3.93 | 3.96 | 3.87 | 3.91 | 41020 | 160793 | -0.03 | -0.76% |
| 2009-10-14 | 3.94 | 3.98 | 3.90 | 3.94 | 61104 | 240371 | 0.01 | 0.25% |
| 2009-10-13 | 3.87 | 3.93 | 3.81 | 3.93 | 39418 | 153256 | 0.07 | 1.81% |
| 2009-10-12 | 3.85 | 3.91 | 3.80 | 3.86 | 34452 | 132658 | 0.01 | 0.26% |
| 2009-10-09 | 3.75 | 3.90 | 3.73 | 3.85 | 53863 | 205957 | 0.12 | 3.22% |
| 2009-09-30 | 3.58 | 3.74 | 3.58 | 3.73 | 54101 | 197946 | 0.17 | 4.78% |
| 2009-09-29 | 3.67 | 3.71 | 3.50 | 3.56 | 48220 | 172479 | -0.12 | -3.26% |
| 2009-09-28 | 3.79 | 3.86 | 3.65 | 3.68 | 42340 | 160291 | -0.12 | -3.16% |
| 2009-09-25 | 3.75 | 3.86 | 3.75 | 3.80 | 42674 | 162541 | 0.04 | 1.06% |
| 2009-09-24 | 3.81 | 3.82 | 3.70 | 3.76 | 39502 | 148487 | -0.05 | -1.31% |
| N 2009-09-23 | 4.00 | 4.04 | 3.80 | 3.81 | 68158 | 267251 | -0.19 | -4.75% |
| 2009-09-22 | 4.13 | 4.18 | 3.99 | 4.00 | 71216 | 290784 | -0.13 | -3.15% |
| 2009-09-21 | 4.07 | 4.14 | 3.96 | 4.13 | 70953 | 287440 | 0.06 | 1.47% |
| 2009-09-18 | 4.14 | 4.24 | 4.07 | 4.07 | 113433 | 471755 | -0.07 | -1.69% |
| 2009-09-17 | 4.06 | 4.17 | 4.04 | 4.14 | 96320 | 396176 | 0.08 | 1.97% |
| 2009-09-16 | 4.12 | 4.12 | 4.01 | 4.06 | 83844 | 340242 | -0.08 | -1.93% |
| 2009-09-15 | 4.12 | 4.16 | 4.09 | 4.14 | 74598 | 307816 | 0.01 | 0.24% |
| 2009-09-14 | 4.07 | 4.13 | 4.02 | 4.13 | 76248 | 312067 | 0.05 | 1.23% |
| 2009-09-11 | 4.06 | 4.13 | 3.98 | 4.08 | 98324 | 398419 | 0.02 | 0.49% |
| 2009-09-10 | 4.19 | 4.22 | 4.01 | 4.06 | 73168 | 299833 | -0.11 | -2.64% |
| 2009-09-09 | 4.12 | 4.28 | 4.12 | 4.17 | 92353 | 388935 | 0.01 | 0.24% |
| 2009-09-08 | 4.10 | 4.28 | 4.04 | 4.16 | 111238 | 465460 | 0.04 | 0.97% |
| 2009-09-07 | 4.06 | 4.22 | 3.98 | 4.12 | 111660 | 460724 | 0.09 | 2.23% |
| 2009-09-04 | 4.01 | 4.14 | 3.94 | 4.03 | 62410 | 252747 | 0.01 | 0.25% |
| 2009-09-03 | 3.85 | 4.04 | 3.82 | 4.02 | 91910 | 363988 | 0.17 | 4.42% |
| 2009-09-02 | 3.70 | 3.90 | 3.67 | 3.85 | 71261 | 272467 | 0.14 | 3.77% |
| 2009-09-01 | 3.83 | 3.89 | 3.71 | 3.71 | 81275 | 304364 | -0.19 | -4.87% |
| 2009-08-31 | 4.02 | 4.08 | 3.90 | 3.90 | 110511 | 436649 | -0.21 | -5.11% |
| 2009-08-28 | 3.90 | 4.11 | 3.88 | 4.11 | 256166 | 1048824 | 0.20 | 5.12% |
| 2009-08-27 | 3.90 | 4.02 | 3.85 | 3.91 | 57804 | 227492 | -0.02 | -0.51% |
| 2009-08-26 | 3.85 | 4.02 | 3.79 | 3.93 | 90927 | 355780 | 0.08 | 2.08% |
| 2009-08-25 | 3.82 | 3.90 | 3.71 | 3.85 | 77476 | 293308 | 0.00 | 0.00% |
| 2009-08-24 | 3.67 | 3.85 | 3.60 | 3.85 | 155548 | 592375 | 0.18 | 4.91% |
| 2009-08-21 | 3.65 | 3.72 | 3.54 | 3.67 | 66810 | 243626 | 0.03 | 0.82% |
| 2009-08-20 | 3.46 | 3.64 | 3.41 | 3.64 | 80440 | 284252 | 0.17 | 4.90% |
| 2009-08-19 | 3.61 | 3.68 | 3.47 | 3.47 | 73706 | 261304 | -0.18 | -4.93% |
| 2009-08-18 | 3.55 | 3.68 | 3.48 | 3.65 | 77433 | 279014 | 0.06 | 1.67% |
| N 2009-08-17 | 3.76 | 3.77 | 3.59 | 3.59 | 96288 | 351942 | -0.19 | -5.03% |
| 2009-08-14 | 3.95 | 4.02 | 3.76 | 3.78 | 85376 | 332339 | -0.18 | -4.54% |
| N 2009-08-13 | 4.07 | 4.10 | 3.88 | 3.96 | 89519 | 354351 | -0.12 | -2.94% |
| N 2009-08-12 | 4.26 | 4.32 | 4.07 | 4.08 | 73455 | 307695 | -0.20 | -4.67% |
| 2009-08-11 | 4.30 | 4.33 | 4.22 | 4.28 | 44277 | 188908 | 0.01 | 0.23% |
| 2009-08-10 | 4.33 | 4.39 | 4.21 | 4.27 | 70603 | 301956 | -0.06 | -1.39% |
| 2009-08-07 | 4.44 | 4.53 | 4.27 | 4.33 | 131005 | 578762 | -0.15 | -3.35% |
| 2009-08-06 | 4.48 | 4.54 | 4.35 | 4.48 | 214319 | 957477 | 0.01 | 0.22% |
| 2009-08-05 | 4.33 | 4.50 | 4.25 | 4.47 | 193706 | 853497 | 0.14 | 3.23% |
| 2009-08-04 | 4.31 | 4.36 | 4.20 | 4.33 | 94266 | 403492 | 0.00 | 0.00% |
| 2009-08-03 | 4.30 | 4.37 | 4.26 | 4.33 | 85606 | 369761 | 0.05 | 1.17% |
| 2009-07-31 | 4.17 | 4.30 | 4.17 | 4.28 | 79457 | 337903 | 0.11 | 2.64% |
| 2009-07-30 | 4.25 | 4.32 | 4.04 | 4.17 | 116660 | 483961 | -0.08 | -1.88% |
| 2009-07-29 | 4.48 | 4.50 | 4.25 | 4.25 | 171815 | 749800 | -0.22 | -4.92% |
| 2009-07-28 | 4.39 | 4.50 | 4.36 | 4.47 | 182387 | 810170 | 0.09 | 2.06% |
| 2009-07-27 | 4.34 | 4.40 | 4.32 | 4.38 | 94250 | 411883 | 0.06 | 1.39% |
| 2009-07-24 | 4.42 | 4.44 | 4.25 | 4.32 | 123528 | 536379 | -0.08 | -1.82% |
| 2009-07-23 | 4.34 | 4.45 | 4.30 | 4.40 | 124697 | 544451 | 0.09 | 2.09% |
| 2009-07-22 | 4.30 | 4.39 | 4.29 | 4.31 | 111359 | 483427 | -0.02 | -0.46% |
| 2009-07-21 | 4.44 | 4.44 | 4.31 | 4.33 | 132548 | 580169 | -0.12 | -2.70% |
| 2009-07-20 | 4.40 | 4.50 | 4.34 | 4.45 | 151900 | 672765 | 0.04 | 0.91% |
| 2009-07-17 | 4.48 | 4.52 | 4.39 | 4.41 | 153280 | 678616 | -0.10 | -2.22% |
| 2009-07-16 | 4.60 | 4.63 | 4.50 | 4.51 | 199063 | 911088 | -0.07 | -1.53% |
| 2009-07-15 | 4.60 | 4.62 | 4.50 | 4.58 | 226341 | 1029949 | -0.04 | -0.87% |
| 2009-07-14 | 4.62 | 4.71 | 4.56 | 4.62 | 220885 | 1021775 | 0.01 | 0.22% |
| 2009-07-13 | 4.39 | 4.63 | 4.37 | 4.61 | 239854 | 1093818 | 0.20 | 4.54% |
| 2009-07-10 | 4.49 | 4.49 | 4.37 | 4.41 | 200267 | 884371 | -0.08 | -1.78% |
| 2009-07-09 | 4.26 | 4.49 | 4.23 | 4.49 | 272928 | 1204269 | 0.22 | 5.15% |
| 2009-07-08 | 4.25 | 4.33 | 4.20 | 4.27 | 99108 | 422426 | -0.01 | -0.23% |
| 2009-07-07 | 4.28 | 4.38 | 4.24 | 4.28 | 117914 | 508067 | -0.02 | -0.47% |
| 2009-07-06 | 4.26 | 4.35 | 4.23 | 4.30 | 168766 | 726085 | 0.06 | 1.42% |
| 2009-07-03 | 4.16 | 4.29 | 4.14 | 4.24 | 120452 | 510896 | 0.05 | 1.19% |
| 2009-07-02 | 4.13 | 4.25 | 4.13 | 4.19 | 96574 | 405434 | 0.07 | 1.70% |
| 2009-07-01 | 4.09 | 4.12 | 4.05 | 4.12 | 82702 | 338487 | 0.00 | 0.00% |
| 2009-06-30 | 4.23 | 4.25 | 4.11 | 4.12 | 85110 | 353394 | -0.11 | -2.60% |
| 2009-06-29 | 4.22 | 4.30 | 4.22 | 4.23 | 110204 | 468833 | 0.01 | 0.24% |
| 2009-06-26 | 4.20 | 4.26 | 4.16 | 4.22 | 75970 | 320626 | 0.01 | 0.24% |
| 2009-06-25 | 4.14 | 4.24 | 4.12 | 4.21 | 123598 | 517953 | 0.05 | 1.20% |
| 2009-06-24 | 4.12 | 4.18 | 4.08 | 4.16 | 125137 | 515702 | 0.05 | 1.22% |
| 2009-06-23 | 4.23 | 4.23 | 4.09 | 4.11 | 136739 | 566695 | -0.15 | -3.52% |
| 2009-06-22 | 4.25 | 4.29 | 4.22 | 4.26 | 91817 | 390769 | 0.02 | 0.47% |
| 2009-06-19 | 4.28 | 4.37 | 4.23 | 4.24 | 143343 | 614191 | -0.03 | -0.70% |
| 2009-06-18 | 4.27 | 4.33 | 4.24 | 4.27 | 110429 | 471633 | -0.02 | -0.47% |
| 2009-06-17 | 4.24 | 4.35 | 4.15 | 4.29 | 130914 | 556338 | 0.06 | 1.42% |
| 2009-06-16 | 4.32 | 4.37 | 4.16 | 4.23 | 128778 | 547478 | -0.10 | -2.31% |
| 2009-06-15 | 4.44 | 4.45 | 4.23 | 4.33 | 144639 | 625392 | -0.09 | -2.04% |
| 2009-06-12 | 4.40 | 4.52 | 4.30 | 4.42 | 168639 | 739567 | 0.00 | 0.00% |
| 2009-06-11 | 4.47 | 4.56 | 4.37 | 4.42 | 160757 | 716486 | -0.05 | -1.12% |
| 2009-06-10 | 4.55 | 4.62 | 4.36 | 4.47 | 234276 | 1048448 | -0.08 | -1.76% |
| 2009-06-09 | 4.63 | 4.65 | 4.50 | 4.55 | 198352 | 905512 | -0.14 | -2.98% |
| 2009-06-08 | 4.62 | 4.84 | 4.45 | 4.69 | 383740 | 1795894 | 0.07 | 1.51% |
| 2009-06-05 | 4.50 | 4.62 | 4.43 | 4.62 | 533407 | 2434312 | 0.22 | 5.00% |
| 2009-06-04 | 4.12 | 4.40 | 4.03 | 4.40 | 519920 | 2235956 | 0.21 | 5.01% |
| 2009-06-03 | 4.46 | 4.46 | 4.14 | 4.19 | 772299 | 3357844 | -0.06 | -1.41% |
| 2009-06-02 | 4.25 | 4.25 | 4.25 | 4.25 | 92874 | 394717 | 0.20 | 4.94% |
