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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 5.15 | 5.45 | 5.10 | 5.43 | 430282 | 2275929 | 0.28 | 5.44% |
| 2009-11-24 | 5.61 | 5.63 | 5.10 | 5.15 | 585805 | 3159094 | -0.46 | -8.20% |
| 2009-11-23 | 5.55 | 5.68 | 5.50 | 5.61 | 405390 | 2263798 | 0.06 | 1.08% |
| 2009-11-20 | 5.40 | 5.65 | 5.37 | 5.55 | 573373 | 3171177 | 0.11 | 2.02% |
| 2009-11-19 | 5.25 | 5.54 | 5.21 | 5.44 | 467937 | 2508379 | 0.20 | 3.82% |
| 2009-11-18 | 5.31 | 5.31 | 5.20 | 5.24 | 303878 | 1594071 | -0.08 | -1.50% |
| 2009-11-17 | 5.21 | 5.36 | 5.14 | 5.32 | 467606 | 2468975 | 0.13 | 2.50% |
| 2009-11-16 | 5.13 | 5.30 | 5.13 | 5.19 | 357720 | 1863367 | 0.07 | 1.37% |
| 2009-11-13 | 5.06 | 5.14 | 4.98 | 5.12 | 251643 | 1276585 | 0.05 | 0.99% |
| 2009-11-12 | 5.14 | 5.19 | 5.06 | 5.07 | 289807 | 1484326 | -0.07 | -1.36% |
| 2009-11-11 | 4.98 | 5.15 | 4.95 | 5.14 | 342130 | 1727439 | 0.16 | 3.21% |
| 2009-11-10 | 5.08 | 5.08 | 4.98 | 4.98 | 213760 | 1071291 | -0.09 | -1.77% |
| 2009-11-09 | 4.97 | 5.10 | 4.93 | 5.07 | 300745 | 1508255 | 0.09 | 1.81% |
| 2009-11-06 | 5.09 | 5.09 | 4.97 | 4.98 | 308539 | 1545299 | -0.04 | -0.80% |
| 2009-11-05 | 4.95 | 5.09 | 4.91 | 5.02 | 357543 | 1785019 | 0.04 | 0.80% |
| 2009-11-04 | 4.89 | 5.10 | 4.88 | 4.98 | 519842 | 2591311 | 0.17 | 3.53% |
| 2009-11-03 | 4.65 | 4.82 | 4.63 | 4.81 | 219145 | 1046260 | 0.16 | 3.44% |
| 2009-11-02 | 4.50 | 4.66 | 4.43 | 4.65 | 135915 | 621018 | 0.08 | 1.75% |
| 2009-10-30 | 4.62 | 4.67 | 4.56 | 4.57 | 133516 | 615822 | 0.02 | 0.44% |
| 2009-10-29 | 4.67 | 4.68 | 4.52 | 4.55 | 148809 | 686984 | -0.19 | -4.01% |
| 2009-10-28 | 4.70 | 4.78 | 4.60 | 4.74 | 157942 | 742695 | -0.01 | -0.21% |
| 2009-10-27 | 4.85 | 4.93 | 4.75 | 4.75 | 244843 | 1183179 | -0.15 | -3.06% |
| 2009-10-26 | 4.77 | 4.90 | 4.75 | 4.90 | 279957 | 1354216 | 0.13 | 2.73% |
| 2009-10-23 | 4.71 | 4.82 | 4.70 | 4.77 | 185527 | 885549 | 0.06 | 1.27% |
| 2009-10-22 | 4.72 | 4.76 | 4.66 | 4.71 | 201756 | 949210 | -0.05 | -1.05% |
| 2009-10-21 | 4.85 | 4.85 | 4.76 | 4.76 | 179710 | 861326 | -0.09 | -1.86% |
| 2009-10-20 | 4.77 | 4.88 | 4.73 | 4.85 | 237054 | 1145100 | 0.08 | 1.68% |
| 2009-10-19 | 4.69 | 4.78 | 4.66 | 4.77 | 178773 | 845982 | 0.05 | 1.06% |
| 2009-10-16 | 4.78 | 4.78 | 4.61 | 4.72 | 177641 | 830337 | -0.03 | -0.63% |
| 2009-10-15 | 4.83 | 4.88 | 4.71 | 4.75 | 239341 | 1143862 | 0.02 | 0.42% |
| 2009-10-14 | 4.68 | 4.79 | 4.65 | 4.73 | 221114 | 1044255 | 0.06 | 1.28% |
| 2009-10-13 | 4.62 | 4.71 | 4.57 | 4.67 | 164105 | 759765 | 0.04 | 0.86% |
| 2009-10-12 | 4.57 | 4.76 | 4.50 | 4.64 | 221209 | 1033552 | 0.08 | 1.75% |
| 2009-10-09 | 4.40 | 4.58 | 4.40 | 4.56 | 182277 | 821948 | 0.23 | 5.31% |
| 2009-09-30 | 4.31 | 4.42 | 4.28 | 4.33 | 159349 | 694240 | 0.08 | 1.88% |
| 2009-09-29 | 4.41 | 4.46 | 4.13 | 4.25 | 202171 | 862344 | -0.16 | -3.63% |
| 2009-09-28 | 4.64 | 4.70 | 4.37 | 4.41 | 186688 | 850627 | -0.21 | -4.54% |
| 2009-09-25 | 4.68 | 4.75 | 4.60 | 4.62 | 178751 | 834157 | -0.06 | -1.28% |
| N 2009-09-24 | 4.76 | 4.84 | 4.59 | 4.68 | 251369 | 1186729 | -0.11 | -2.30% |
| 2009-09-23 | 4.90 | 5.08 | 4.71 | 4.79 | 337965 | 1651591 | -0.11 | -2.25% |
| 2009-09-22 | 5.08 | 5.16 | 4.90 | 4.90 | 398428 | 1999015 | -0.31 | -5.95% |
| 2009-09-21 | 4.99 | 5.33 | 4.82 | 5.21 | 618343 | 3131646 | 0.06 | 1.17% |
| N 2009-09-18 | 5.65 | 5.65 | 5.09 | 5.15 | 1245034 | 6624515 | -0.50 | -8.85% |
| N 2009-09-17 | 5.24 | 5.65 | 5.24 | 5.65 | 1352783 | 7430097 | 0.51 | 9.92% |
| 2009-09-16 | 4.97 | 5.34 | 4.85 | 5.14 | 1176643 | 6032571 | 0.24 | 4.90% |
| 2009-09-15 | 4.57 | 4.90 | 4.45 | 4.90 | 521201 | 2437745 | 0.36 | 7.93% |
| 2009-09-14 | 4.49 | 4.60 | 4.42 | 4.54 | 218539 | 985428 | 0.08 | 1.79% |
| 2009-09-11 | 4.43 | 4.54 | 4.38 | 4.46 | 385092 | 1724077 | 0.03 | 0.68% |
| 2009-09-10 | 4.28 | 4.49 | 4.22 | 4.43 | 310288 | 1350003 | 0.14 | 3.26% |
| 2009-09-09 | 4.35 | 4.35 | 4.19 | 4.29 | 156103 | 667927 | -0.05 | -1.15% |
| 2009-09-08 | 4.33 | 4.37 | 4.25 | 4.34 | 171086 | 738872 | -0.06 | -1.36% |
| 2009-09-07 | 4.26 | 4.50 | 4.20 | 4.40 | 265594 | 1147050 | 0.17 | 4.02% |
| 2009-09-04 | 4.20 | 4.30 | 4.16 | 4.23 | 162515 | 686953 | 0.02 | 0.47% |
| 2009-09-03 | 4.07 | 4.24 | 4.02 | 4.21 | 166599 | 693103 | 0.13 | 3.19% |
| 2009-09-02 | 4.16 | 4.19 | 4.00 | 4.08 | 162696 | 667666 | -0.09 | -2.16% |
| 2009-09-01 | 3.91 | 4.20 | 3.86 | 4.17 | 149680 | 604523 | 0.26 | 6.65% |
| 2009-08-31 | 4.12 | 4.12 | 3.90 | 3.91 | 107306 | 427847 | -0.26 | -6.24% |
| 2009-08-28 | 4.25 | 4.31 | 4.11 | 4.17 | 124934 | 523119 | -0.11 | -2.57% |
| 2009-08-27 | 4.23 | 4.35 | 4.17 | 4.28 | 177268 | 757386 | 0.04 | 0.94% |
| 2009-08-26 | 4.04 | 4.34 | 4.02 | 4.24 | 214478 | 904550 | 0.16 | 3.92% |
| 2009-08-25 | 4.12 | 4.12 | 3.94 | 4.08 | 151091 | 606552 | -0.06 | -1.45% |
| 2009-08-24 | 4.10 | 4.17 | 4.06 | 4.14 | 128803 | 531050 | 0.02 | 0.48% |
| 2009-08-21 | 4.03 | 4.14 | 3.97 | 4.12 | 150823 | 611321 | 0.10 | 2.49% |
| 2009-08-20 | 3.86 | 4.04 | 3.86 | 4.02 | 120436 | 476866 | 0.16 | 4.14% |
| 2009-08-19 | 4.11 | 4.14 | 3.80 | 3.86 | 143802 | 573187 | -0.25 | -6.08% |
| 2009-08-18 | 4.00 | 4.12 | 3.96 | 4.11 | 121660 | 494062 | 0.10 | 2.49% |
| 2009-08-17 | 4.25 | 4.35 | 4.00 | 4.01 | 179723 | 746199 | -0.35 | -8.03% |
| 2009-08-14 | 4.70 | 4.71 | 4.35 | 4.36 | 191154 | 859165 | -0.33 | -7.04% |
| 2009-08-13 | 4.68 | 4.74 | 4.54 | 4.69 | 155929 | 721315 | 0.01 | 0.21% |
| 2009-08-12 | 4.96 | 4.98 | 4.66 | 4.68 | 186851 | 894362 | -0.31 | -6.21% |
| 2009-08-11 | 4.95 | 5.03 | 4.90 | 4.99 | 116030 | 577357 | 0.05 | 1.01% |
| N 2009-08-10 | 5.10 | 5.13 | 4.85 | 4.94 | 197640 | 983455 | -0.05 | -1.00% |
| N 2009-08-07 | 5.28 | 5.28 | 4.94 | 4.99 | 369697 | 1891083 | -0.28 | -5.31% |
| 2009-08-06 | 5.12 | 5.54 | 5.12 | 5.27 | 964490 | 5146183 | 0.18 | 3.54% |
| 2009-08-05 | 4.91 | 5.10 | 4.90 | 5.09 | 466245 | 2339180 | 0.18 | 3.67% |
| 2009-08-04 | 4.93 | 4.95 | 4.82 | 4.91 | 196033 | 958744 | -0.05 | -1.01% |
| 2009-08-03 | 4.87 | 5.00 | 4.83 | 4.96 | 257675 | 1264089 | 0.11 | 2.27% |
| 2009-07-31 | 4.77 | 4.85 | 4.71 | 4.85 | 198728 | 953159 | 0.12 | 2.54% |
| 2009-07-30 | 4.63 | 4.78 | 4.56 | 4.73 | 174166 | 814907 | 0.07 | 1.50% |
| 2009-07-29 | 5.00 | 5.00 | 4.52 | 4.66 | 296292 | 1432270 | -0.36 | -7.17% |
| 2009-07-28 | 4.90 | 5.06 | 4.85 | 5.02 | 347771 | 1733497 | 0.12 | 2.45% |
| 2009-07-27 | 4.82 | 4.95 | 4.81 | 4.90 | 188612 | 919313 | 0.09 | 1.87% |
| 2009-07-24 | 4.93 | 4.93 | 4.75 | 4.81 | 199312 | 966448 | -0.11 | -2.24% |
| 2009-07-23 | 4.89 | 4.94 | 4.85 | 4.92 | 167845 | 820658 | 0.04 | 0.82% |
| 2009-07-22 | 4.85 | 4.92 | 4.82 | 4.88 | 165515 | 807710 | 0.02 | 0.41% |
| 2009-07-21 | 5.08 | 5.09 | 4.85 | 4.86 | 252901 | 1252659 | -0.21 | -4.14% |
| 2009-07-20 | 5.06 | 5.15 | 5.00 | 5.07 | 333597 | 1694461 | 0.02 | 0.40% |
| 2009-07-17 | 4.92 | 5.05 | 4.88 | 5.05 | 298640 | 1481232 | 0.12 | 2.43% |
| 2009-07-16 | 5.01 | 5.04 | 4.92 | 4.93 | 227967 | 1132094 | -0.08 | -1.60% |
| 2009-07-15 | 5.03 | 5.06 | 4.97 | 5.01 | 246297 | 1232553 | 0.00 | 0.00% |
| 2009-07-14 | 5.02 | 5.05 | 4.96 | 5.01 | 227494 | 1138024 | 0.02 | 0.40% |
| 2009-07-13 | 4.90 | 5.09 | 4.89 | 4.99 | 357771 | 1798940 | 0.08 | 1.63% |
| 2009-07-10 | 4.86 | 4.94 | 4.82 | 4.91 | 254683 | 1246972 | 0.05 | 1.03% |
| 2009-07-09 | 4.80 | 4.88 | 4.76 | 4.86 | 205490 | 990387 | 0.07 | 1.46% |
| 2009-07-08 | 4.79 | 4.84 | 4.71 | 4.79 | 144410 | 689372 | -0.01 | -0.21% |
| 2009-07-07 | 4.79 | 4.88 | 4.75 | 4.80 | 177752 | 858456 | 0.01 | 0.21% |
| 2009-07-06 | 4.89 | 4.91 | 4.75 | 4.79 | 204186 | 978052 | -0.09 | -1.84% |
| 2009-07-03 | 4.72 | 4.95 | 4.67 | 4.88 | 391162 | 1907626 | 0.16 | 3.39% |
| 2009-07-02 | 4.71 | 4.73 | 4.66 | 4.72 | 156373 | 732585 | 0.00 | 0.00% |
| 2009-07-01 | 4.63 | 4.74 | 4.63 | 4.72 | 135039 | 631329 | 0.09 | 1.94% |
| 2009-06-30 | 4.70 | 4.73 | 4.62 | 4.63 | 118768 | 554353 | -0.06 | -1.28% |
| 2009-06-29 | 4.71 | 4.72 | 4.64 | 4.69 | 141914 | 663959 | -0.02 | -0.42% |
| 2009-06-26 | 4.76 | 4.78 | 4.66 | 4.71 | 151264 | 712344 | -0.05 | -1.05% |
| 2009-06-25 | 4.72 | 4.82 | 4.67 | 4.76 | 154838 | 735345 | 0.04 | 0.85% |
| 2009-06-24 | 4.70 | 4.74 | 4.67 | 4.72 | 104856 | 492797 | 0.01 | 0.21% |
| 2009-06-23 | 4.71 | 4.79 | 4.65 | 4.71 | 132570 | 623294 | -0.07 | -1.46% |
| 2009-06-22 | 4.87 | 4.90 | 4.76 | 4.78 | 165851 | 799319 | -0.08 | -1.65% |
| 2009-06-19 | 4.80 | 4.95 | 4.76 | 4.86 | 247945 | 1203730 | 0.07 | 1.46% |
| 2009-06-18 | 4.80 | 4.84 | 4.74 | 4.79 | 154461 | 737948 | -0.01 | -0.21% |
| 2009-06-17 | 4.78 | 4.83 | 4.73 | 4.80 | 135300 | 648148 | 0.03 | 0.63% |
| 2009-06-16 | 4.70 | 4.84 | 4.68 | 4.77 | 144064 | 687755 | 0.01 | 0.21% |
| 2009-06-15 | 4.62 | 4.78 | 4.62 | 4.76 | 138432 | 651664 | 0.15 | 3.25% |
| 2009-06-12 | 4.75 | 4.81 | 4.60 | 4.61 | 247536 | 1162973 | -0.19 | -3.96% |
| 2009-06-11 | 4.87 | 4.97 | 4.78 | 4.80 | 238557 | 1161357 | -0.07 | -1.44% |
| 2009-06-10 | 4.85 | 4.90 | 4.80 | 4.87 | 190728 | 925249 | 0.02 | 0.41% |
| 2009-06-09 | 4.82 | 4.92 | 4.70 | 4.85 | 265509 | 1277191 | 0.00 | 0.00% |
| 2009-06-08 | 4.90 | 4.95 | 4.80 | 4.85 | 270827 | 1313285 | -0.09 | -1.82% |
| 2009-06-05 | 5.08 | 5.11 | 4.93 | 4.94 | 417559 | 2090970 | -0.18 | -3.52% |
| 2009-06-04 | 4.81 | 5.24 | 4.76 | 5.12 | 794249 | 3992984 | 0.28 | 5.79% |
| 2009-06-03 | 4.80 | 4.92 | 4.78 | 4.84 | 337773 | 1635909 | 0.02 | 0.41% |
| N 2009-06-02 | 4.88 | 4.99 | 4.80 | 4.82 | 450975 | 2195504 | -0.13 | -2.63% |
| 2009-06-01 | 4.96 | 5.06 | 4.78 | 4.95 | 692384 | 3423546 | 0.05 | 1.02% |
| N 2009-05-27 | 5.26 | 5.27 | 4.85 | 4.90 | 1029433 | 5172688 | -0.11 | -2.20% |
| N 2009-05-26 | 4.85 | 5.01 | 4.85 | 5.01 | 1123244 | 5605904 | 0.46 | 10.11% |
| 2009-05-25 | 4.20 | 4.56 | 4.11 | 4.55 | 641425 | 2809593 | 0.28 | 6.56% |
