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 | 5.27 | 5.08 | 5.08 | 137670 | 708666 | -0.27 | -5.05% |
| 2009-11-26 | 5.61 | 5.63 | 5.35 | 5.35 | 194495 | 1054978 | -0.28 | -4.97% |
| 2009-11-25 | 5.44 | 5.70 | 5.42 | 5.63 | 238509 | 1312380 | -0.07 | -1.23% |
| 2009-11-24 | 5.85 | 5.95 | 5.70 | 5.70 | 354270 | 2049351 | -0.30 | -5.00% |
| 2009-11-23 | 6.08 | 6.27 | 5.91 | 6.00 | 232186 | 1410083 | 0.02 | 0.33% |
| 2009-11-20 | 5.69 | 5.98 | 5.61 | 5.98 | 193430 | 1128669 | 0.27 | 4.73% |
| 2009-11-19 | 5.57 | 5.77 | 5.51 | 5.71 | 179828 | 1012317 | 0.16 | 2.88% |
| 2009-11-18 | 5.52 | 5.67 | 5.50 | 5.55 | 124997 | 696402 | 0.02 | 0.36% |
| 2009-11-17 | 5.51 | 5.65 | 5.46 | 5.53 | 154311 | 853008 | -0.06 | -1.07% |
| 2009-11-16 | 5.25 | 5.79 | 5.25 | 5.59 | 283014 | 1542236 | 0.06 | 1.08% |
| 2009-11-13 | 5.45 | 5.61 | 5.37 | 5.53 | 118608 | 652269 | 0.10 | 1.84% |
| 2009-11-12 | 5.41 | 5.64 | 5.40 | 5.43 | 165681 | 914275 | 0.03 | 0.56% |
| 2009-11-11 | 5.37 | 5.45 | 5.24 | 5.40 | 105191 | 561209 | 0.00 | 0.00% |
| 2009-11-10 | 5.67 | 5.70 | 5.38 | 5.40 | 145614 | 798610 | -0.25 | -4.42% |
| 2009-11-09 | 5.50 | 5.66 | 5.42 | 5.65 | 169251 | 939580 | 0.26 | 4.82% |
| 2009-11-06 | 5.29 | 5.48 | 5.21 | 5.39 | 170690 | 917522 | 0.16 | 3.06% |
| 2009-11-05 | 5.11 | 5.32 | 5.07 | 5.23 | 94179 | 490339 | 0.04 | 0.77% |
| 2009-11-04 | 5.25 | 5.43 | 5.12 | 5.19 | 169652 | 893611 | 0.01 | 0.19% |
| 2009-11-03 | 5.10 | 5.18 | 5.06 | 5.18 | 55836 | 288203 | 0.25 | 5.07% |
| 2009-10-30 | 4.98 | 5.04 | 4.90 | 4.93 | 54291 | 269609 | 0.02 | 0.41% |
| 2009-10-29 | 5.01 | 5.05 | 4.87 | 4.91 | 67944 | 336814 | -0.13 | -2.58% |
| 2009-10-28 | 4.99 | 5.10 | 4.91 | 5.04 | 83698 | 419714 | 0.04 | 0.80% |
| 2009-10-27 | 4.98 | 5.12 | 4.77 | 5.00 | 121452 | 597541 | 0.00 | 0.00% |
| 2009-10-26 | 5.11 | 5.18 | 4.95 | 5.00 | 150082 | 756410 | -0.16 | -3.10% |
| 2009-10-23 | 4.96 | 5.16 | 4.92 | 5.16 | 233301 | 1200824 | 0.25 | 5.09% |
| 2009-10-22 | 4.92 | 4.98 | 4.90 | 4.91 | 72562 | 358589 | -0.06 | -1.21% |
| 2009-10-21 | 5.03 | 5.07 | 4.93 | 4.97 | 74895 | 374132 | -0.08 | -1.58% |
| 2009-10-20 | 5.07 | 5.14 | 4.96 | 5.05 | 98064 | 493721 | 0.02 | 0.40% |
| 2009-10-19 | 4.99 | 5.09 | 4.92 | 5.03 | 106877 | 535288 | 0.01 | 0.20% |
| 2009-10-16 | 5.02 | 5.20 | 4.93 | 5.02 | 187585 | 951616 | 0.07 | 1.41% |
| 2009-10-15 | 4.77 | 4.95 | 4.73 | 4.95 | 135941 | 662992 | 0.24 | 5.10% |
| 2009-10-14 | 4.75 | 4.83 | 4.68 | 4.71 | 82313 | 392212 | -0.05 | -1.05% |
| 2009-10-13 | 4.66 | 4.84 | 4.61 | 4.76 | 71097 | 335926 | 0.10 | 2.15% |
| 2009-10-12 | 4.65 | 4.75 | 4.53 | 4.66 | 57530 | 266704 | 0.04 | 0.87% |
| 2009-10-09 | 4.49 | 4.66 | 4.48 | 4.62 | 64612 | 296787 | 0.18 | 4.05% |
| 2009-09-30 | 4.37 | 4.55 | 4.37 | 4.44 | 43674 | 194119 | 0.08 | 1.83% |
| 2009-09-29 | 4.52 | 4.60 | 4.33 | 4.36 | 83931 | 367121 | -0.20 | -4.39% |
| 2009-09-28 | 4.75 | 4.84 | 4.51 | 4.56 | 50749 | 238047 | -0.12 | -2.56% |
| 2009-09-25 | 4.60 | 4.85 | 4.51 | 4.68 | 75543 | 357485 | 0.06 | 1.30% |
| 2009-09-24 | 4.63 | 4.73 | 4.50 | 4.62 | 74791 | 344104 | -0.12 | -2.53% |
| 2009-09-23 | 4.90 | 4.98 | 4.74 | 4.74 | 138597 | 666909 | -0.25 | -5.01% |
| 2009-09-22 | 4.71 | 4.99 | 4.71 | 4.99 | 191795 | 954408 | 0.24 | 5.05% |
| 2009-09-21 | 4.68 | 4.79 | 4.56 | 4.75 | 93572 | 437040 | -0.02 | -0.42% |
| 2009-09-18 | 5.00 | 5.05 | 4.77 | 4.77 | 148595 | 724400 | -0.25 | -4.98% |
| 2009-09-17 | 5.04 | 5.19 | 4.92 | 5.02 | 182322 | 921271 | -0.07 | -1.38% |
| N 2009-09-16 | 5.00 | 5.09 | 4.62 | 5.09 | 298254 | 1475441 | 0.24 | 4.95% |
| N 2009-09-15 | 4.85 | 4.85 | 4.85 | 4.85 | 16491 | 79981 | 0.23 | 4.98% |
| 2009-09-14 | 4.62 | 4.62 | 4.62 | 4.62 | 11768 | 54369 | 0.22 | 5.00% |
| 2009-09-11 | 4.40 | 4.40 | 4.40 | 4.40 | 20186 | 88821 | 0.21 | 5.01% |
| N 2009-09-10 | 4.29 | 4.30 | 4.09 | 4.19 | 69168 | 291320 | -0.10 | -2.33% |
| 2009-09-09 | 4.31 | 4.34 | 4.23 | 4.29 | 62861 | 268834 | 0.00 | 0.00% |
| 2009-09-08 | 4.23 | 4.30 | 4.12 | 4.29 | 78910 | 332684 | -0.01 | -0.23% |
| 2009-09-07 | 4.36 | 4.44 | 4.25 | 4.30 | 96590 | 416784 | 0.03 | 0.70% |
| 2009-09-04 | 4.20 | 4.27 | 4.15 | 4.27 | 93777 | 399062 | 0.20 | 4.91% |
| 2009-09-03 | 3.89 | 4.07 | 3.89 | 4.07 | 44689 | 180968 | 0.19 | 4.90% |
| 2009-09-02 | 3.96 | 4.04 | 3.86 | 3.88 | 95731 | 373827 | -0.18 | -4.43% |
| 2009-09-01 | 4.07 | 4.17 | 4.06 | 4.06 | 79220 | 322746 | -0.21 | -4.92% |
| 2009-08-31 | 4.42 | 4.49 | 4.27 | 4.27 | 37917 | 162580 | -0.22 | -4.90% |
| 2009-08-28 | 4.59 | 4.60 | 4.39 | 4.49 | 77804 | 349097 | -0.11 | -2.39% |
| 2009-08-27 | 4.56 | 4.66 | 4.53 | 4.60 | 90318 | 415329 | 0.05 | 1.10% |
| 2009-08-26 | 4.41 | 4.67 | 4.41 | 4.55 | 93067 | 423891 | 0.03 | 0.66% |
| 2009-08-25 | 4.78 | 4.78 | 4.52 | 4.52 | 126654 | 577454 | -0.24 | -5.04% |
| 2009-08-24 | 4.67 | 4.93 | 4.67 | 4.76 | 111064 | 534098 | 0.04 | 0.85% |
| 2009-08-21 | 4.70 | 4.84 | 4.63 | 4.72 | 131784 | 623450 | -0.15 | -3.08% |
| 2009-08-20 | 4.61 | 4.99 | 4.51 | 4.87 | 203010 | 940077 | 0.12 | 2.53% |
| 2009-08-19 | 4.50 | 4.83 | 4.50 | 4.75 | 249862 | 1194031 | 0.15 | 3.26% |
| N 2009-08-18 | 4.60 | 4.60 | 4.60 | 4.60 | 8383 | 38561 | -0.24 | -4.96% |
| 2009-08-17 | 4.86 | 4.88 | 4.84 | 4.84 | 20601 | 99920 | -0.25 | -4.91% |
| N 2009-08-13 | 4.98 | 5.23 | 4.97 | 5.09 | 182780 | 926707 | -0.14 | -2.68% |
| N 2009-08-12 | 5.23 | 5.29 | 5.23 | 5.23 | 84530 | 442359 | -0.28 | -5.08% |
| 2009-08-11 | 5.51 | 5.60 | 5.51 | 5.51 | 56502 | 311666 | -0.29 | -5.00% |
| N 2009-08-10 | 6.41 | 6.41 | 5.80 | 5.80 | 249758 | 1480957 | -0.30 | -4.92% |
| 2009-08-07 | 6.10 | 6.10 | 6.10 | 6.10 | 10758 | 65629 | 0.29 | 4.99% |
| N 2009-08-06 | 5.81 | 5.81 | 5.81 | 5.81 | 4221 | 24525 | 0.28 | 5.06% |
| 2009-08-05 | 5.53 | 5.53 | 5.53 | 5.53 | 20651 | 114205 | 0.26 | 4.93% |
| 2009-07-08 | 5.25 | 5.27 | 5.18 | 5.27 | 49846 | 262000 | 0.25 | 4.98% |
| 2009-07-07 | 4.90 | 5.02 | 4.85 | 5.02 | 113735 | 569569 | 0.24 | 5.02% |
| 2009-07-06 | 4.58 | 4.78 | 4.58 | 4.78 | 165060 | 778474 | 0.23 | 5.05% |
| 2009-07-03 | 4.43 | 4.59 | 4.39 | 4.55 | 157432 | 712233 | 0.17 | 3.88% |
| 2009-07-02 | 4.33 | 4.44 | 4.25 | 4.38 | 119814 | 522334 | 0.07 | 1.62% |
| 2009-07-01 | 4.29 | 4.39 | 4.23 | 4.31 | 70671 | 303327 | 0.00 | 0.00% |
| N 2009-06-30 | 4.48 | 4.48 | 4.30 | 4.31 | 78812 | 343744 | -0.11 | -2.49% |
| 2009-06-29 | 4.33 | 4.51 | 4.24 | 4.42 | 144534 | 637957 | 0.12 | 2.79% |
| 2009-06-26 | 4.26 | 4.37 | 4.26 | 4.30 | 97663 | 420409 | 0.06 | 1.42% |
| 2009-06-25 | 4.26 | 4.31 | 4.16 | 4.24 | 118915 | 501695 | -0.08 | -1.85% |
| 2009-06-24 | 4.23 | 4.42 | 4.23 | 4.32 | 180447 | 789276 | 0.11 | 2.61% |
| 2009-06-23 | 4.14 | 4.31 | 4.10 | 4.21 | 103645 | 437521 | -0.01 | -0.24% |
| 2009-06-22 | 4.41 | 4.47 | 4.22 | 4.22 | 209288 | 899824 | -0.22 | -4.96% |
| 2009-06-19 | 4.15 | 4.44 | 4.12 | 4.44 | 248051 | 1071202 | 0.21 | 4.96% |
| N 2009-06-18 | 4.37 | 4.37 | 4.20 | 4.23 | 231948 | 984593 | -0.18 | -4.08% |
| N 2009-06-17 | 4.47 | 4.57 | 4.37 | 4.41 | 214922 | 946475 | -0.19 | -4.13% |
| 2009-06-16 | 4.44 | 4.69 | 4.40 | 4.60 | 138433 | 628592 | 0.07 | 1.54% |
| 2009-06-15 | 4.83 | 4.84 | 4.43 | 4.53 | 296971 | 1371773 | -0.08 | -1.74% |
| 2009-06-11 | 4.57 | 4.61 | 4.49 | 4.61 | 98763 | 452730 | 0.22 | 5.01% |
| 2009-06-10 | 4.22 | 4.39 | 4.15 | 4.39 | 130947 | 569739 | 0.21 | 5.02% |
| N 2009-06-09 | 4.14 | 4.27 | 4.08 | 4.18 | 147368 | 616133 | 0.00 | 0.00% |
| N 2009-06-08 | 4.13 | 4.23 | 4.03 | 4.18 | 217385 | 898318 | 0.09 | 2.20% |
| 2009-06-05 | 4.16 | 4.28 | 4.08 | 4.09 | 338588 | 1394096 | -0.20 | -4.66% |
| N 2009-06-04 | 4.35 | 4.75 | 4.29 | 4.29 | 356014 | 1587328 | -0.23 | -5.09% |
