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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-23 | 5.52 | 5.52 | 5.38 | 5.44 | 941643 | 5120310 | -0.01 | -0.18% |
| 2009-11-20 | 5.34 | 5.59 | 5.28 | 5.45 | 1720661 | 9445128 | 0.10 | 1.87% |
| 2009-11-19 | 5.30 | 5.45 | 5.25 | 5.35 | 713207 | 3808658 | 0.00 | 0.00% |
| 2009-11-18 | 5.15 | 5.46 | 5.04 | 5.35 | 950265 | 4985150 | 0.21 | 4.09% |
| 2009-11-17 | 5.15 | 5.19 | 5.08 | 5.14 | 417845 | 2143349 | -0.01 | -0.19% |
| 2009-11-16 | 5.10 | 5.16 | 5.03 | 5.15 | 741083 | 3774616 | 0.07 | 1.38% |
| 2009-11-13 | 4.95 | 5.24 | 4.84 | 5.08 | 899357 | 4564593 | 0.13 | 2.63% |
| 2009-11-11 | 4.87 | 5.02 | 4.79 | 4.95 | 450338 | 2223328 | 0.06 | 1.23% |
| 2009-11-10 | 4.90 | 4.93 | 4.83 | 4.89 | 246804 | 1206853 | 0.00 | 0.00% |
| 2009-11-09 | 4.92 | 4.93 | 4.80 | 4.89 | 246283 | 1199660 | -0.02 | -0.41% |
| 2009-11-06 | 4.85 | 4.99 | 4.85 | 4.91 | 359045 | 1764535 | 0.05 | 1.03% |
| 2009-11-05 | 4.84 | 4.89 | 4.78 | 4.86 | 213166 | 1030088 | 0.02 | 0.41% |
| 2009-11-04 | 4.77 | 4.90 | 4.75 | 4.84 | 214652 | 1036511 | 0.07 | 1.47% |
| 2009-11-03 | 4.70 | 4.79 | 4.65 | 4.77 | 192651 | 911945 | 0.07 | 1.49% |
| 2009-11-02 | 4.58 | 4.72 | 4.49 | 4.70 | 174634 | 801995 | 0.13 | 2.85% |
| 2009-10-30 | 4.61 | 4.68 | 4.51 | 4.57 | 151159 | 696809 | 0.00 | 0.00% |
| 2009-10-29 | 4.60 | 4.72 | 4.50 | 4.57 | 166768 | 771782 | -0.24 | -4.99% |
| 2009-10-28 | 4.90 | 5.11 | 4.73 | 4.81 | 362056 | 1767752 | 0.16 | 3.44% |
| 2009-10-27 | 4.84 | 4.84 | 4.63 | 4.65 | 154833 | 734383 | -0.23 | -4.71% |
| 2009-10-26 | 4.88 | 4.92 | 4.78 | 4.88 | 136563 | 660924 | 0.00 | 0.00% |
| 2009-10-23 | 4.79 | 4.96 | 4.78 | 4.88 | 243712 | 1190156 | 0.12 | 2.52% |
| 2009-10-22 | 4.76 | 4.79 | 4.67 | 4.76 | 120473 | 569768 | -0.01 | -0.21% |
| 2009-10-21 | 4.78 | 4.85 | 4.75 | 4.77 | 149419 | 718486 | -0.01 | -0.21% |
| 2009-10-20 | 4.79 | 4.81 | 4.70 | 4.78 | 152675 | 727155 | 0.04 | 0.84% |
| 2009-10-19 | 4.63 | 4.79 | 4.56 | 4.74 | 148743 | 694141 | 0.14 | 3.04% |
| 2009-10-16 | 4.66 | 4.68 | 4.54 | 4.60 | 83773 | 384842 | -0.06 | -1.29% |
| 2009-10-15 | 4.69 | 4.71 | 4.57 | 4.66 | 100961 | 468476 | 0.01 | 0.21% |
| 2009-10-14 | 4.62 | 4.72 | 4.60 | 4.65 | 121393 | 567492 | 0.03 | 0.65% |
| 2009-10-13 | 4.55 | 4.63 | 4.54 | 4.62 | 69281 | 318782 | 0.02 | 0.43% |
| 2009-10-12 | 4.65 | 4.68 | 4.55 | 4.60 | 86577 | 399082 | -0.05 | -1.07% |
| 2009-10-09 | 4.52 | 4.65 | 4.50 | 4.65 | 94493 | 434101 | 0.19 | 4.26% |
| 2009-09-30 | 4.43 | 4.48 | 4.38 | 4.46 | 78010 | 346572 | 0.09 | 2.06% |
| 2009-09-29 | 4.48 | 4.53 | 4.25 | 4.37 | 92809 | 407877 | -0.07 | -1.58% |
| 2009-09-28 | 4.51 | 4.67 | 4.38 | 4.44 | 95698 | 435847 | -0.06 | -1.33% |
| 2009-09-25 | 4.57 | 4.58 | 4.47 | 4.50 | 90038 | 406695 | -0.07 | -1.53% |
| 2009-09-24 | 4.59 | 4.68 | 4.47 | 4.57 | 116758 | 534682 | -0.06 | -1.30% |
| 2009-09-23 | 4.80 | 4.86 | 4.60 | 4.63 | 126340 | 598914 | -0.18 | -3.74% |
| 2009-09-22 | 5.00 | 5.01 | 4.80 | 4.81 | 176495 | 863798 | -0.21 | -4.18% |
| 2009-09-21 | 4.88 | 5.03 | 4.77 | 5.02 | 199895 | 976102 | 0.04 | 0.80% |
| 2009-09-18 | 5.31 | 5.31 | 4.88 | 4.98 | 409595 | 2096884 | -0.34 | -6.39% |
| N 2009-09-17 | 5.02 | 5.50 | 5.02 | 5.32 | 655571 | 3455322 | 0.31 | 6.19% |
| N 2009-09-16 | 4.80 | 5.10 | 4.78 | 5.01 | 434238 | 2169403 | 0.14 | 2.88% |
| 2009-09-15 | 4.83 | 4.95 | 4.73 | 4.87 | 331442 | 1613211 | 0.03 | 0.62% |
| 2009-09-14 | 4.68 | 4.88 | 4.66 | 4.84 | 274128 | 1308880 | 0.15 | 3.20% |
| 2009-09-11 | 4.70 | 4.77 | 4.65 | 4.69 | 215003 | 1012640 | -0.07 | -1.47% |
| 2009-09-10 | 4.59 | 4.87 | 4.55 | 4.76 | 290235 | 1370705 | 0.17 | 3.70% |
| 2009-09-09 | 4.65 | 4.71 | 4.53 | 4.59 | 166097 | 765990 | -0.07 | -1.50% |
| 2009-09-08 | 4.68 | 4.68 | 4.54 | 4.66 | 188598 | 872879 | -0.05 | -1.06% |
| 2009-09-07 | 4.69 | 4.77 | 4.64 | 4.71 | 236493 | 1113197 | 0.00 | 0.00% |
| 2009-09-04 | 4.71 | 4.85 | 4.62 | 4.71 | 310671 | 1465145 | -0.09 | -1.88% |
| 2009-09-03 | 4.64 | 4.87 | 4.50 | 4.80 | 410789 | 1929656 | 0.09 | 1.91% |
| 2009-09-02 | 4.63 | 4.91 | 4.50 | 4.71 | 572435 | 2692871 | 0.24 | 5.37% |
| 2009-09-01 | 4.31 | 4.47 | 4.30 | 4.47 | 84797 | 377546 | 0.41 | 10.10% |
| 2009-08-31 | 4.42 | 4.42 | 4.02 | 4.06 | 117995 | 495485 | -0.40 | -8.97% |
| 2009-08-28 | 4.58 | 4.58 | 4.39 | 4.46 | 143174 | 638478 | -0.14 | -3.04% |
| N 2009-08-27 | 4.60 | 4.76 | 4.44 | 4.60 | 391388 | 1811134 | 0.12 | 2.68% |
| 2009-08-26 | 4.16 | 4.49 | 4.13 | 4.48 | 285419 | 1240642 | 0.30 | 7.18% |
| 2009-08-25 | 4.24 | 4.24 | 4.09 | 4.18 | 172410 | 713331 | -0.09 | -2.11% |
| 2009-08-24 | 4.20 | 4.30 | 4.16 | 4.27 | 146702 | 623822 | 0.03 | 0.71% |
| 2009-08-21 | 4.10 | 4.26 | 4.06 | 4.24 | 168569 | 703258 | 0.12 | 2.91% |
| 2009-08-20 | 3.90 | 4.15 | 3.90 | 4.12 | 155463 | 629247 | 0.18 | 4.57% |
| N 2009-08-19 | 4.25 | 4.26 | 3.91 | 3.94 | 179221 | 729416 | -0.31 | -7.29% |
| 2009-08-18 | 4.12 | 4.28 | 4.11 | 4.25 | 106719 | 447885 | 0.09 | 2.16% |
| 2009-08-17 | 4.47 | 4.47 | 4.15 | 4.16 | 171299 | 734048 | -0.33 | -7.35% |
| 2009-08-14 | 4.81 | 4.84 | 4.48 | 4.49 | 175641 | 812778 | -0.32 | -6.65% |
| 2009-08-13 | 4.87 | 4.93 | 4.68 | 4.81 | 142412 | 682653 | -0.06 | -1.23% |
| 2009-08-12 | 5.24 | 5.24 | 4.81 | 4.87 | 211051 | 1058072 | -0.38 | -7.24% |
| 2009-08-11 | 5.19 | 5.29 | 5.13 | 5.25 | 137547 | 716096 | 0.10 | 1.94% |
| 2009-08-10 | 5.32 | 5.34 | 5.11 | 5.15 | 200710 | 1046112 | -0.12 | -2.28% |
| 2009-08-07 | 5.48 | 5.52 | 5.22 | 5.27 | 303902 | 1639067 | -0.33 | -5.89% |
| N 2009-08-04 | 5.66 | 5.66 | 5.47 | 5.60 | 378329 | 2110315 | -0.08 | -1.41% |
| 2009-08-03 | 5.57 | 5.74 | 5.50 | 5.68 | 645245 | 3632897 | 0.13 | 2.34% |
| 2009-07-31 | 5.43 | 5.58 | 5.36 | 5.55 | 369211 | 2028112 | 0.14 | 2.59% |
| 2009-07-30 | 5.43 | 5.50 | 5.24 | 5.41 | 260363 | 1397171 | 0.02 | 0.37% |
| N 2009-07-29 | 5.59 | 5.78 | 5.20 | 5.39 | 617860 | 3460475 | -0.17 | -3.06% |
| N 2009-07-28 | 5.53 | 5.57 | 5.40 | 5.56 | 378478 | 2090841 | 0.05 | 0.91% |
| 2009-07-27 | 5.31 | 5.62 | 5.31 | 5.51 | 528678 | 2918722 | 0.17 | 3.18% |
| 2009-07-24 | 5.39 | 5.45 | 5.29 | 5.34 | 222767 | 1192730 | -0.04 | -0.74% |
| N 2009-07-23 | 5.34 | 5.43 | 5.31 | 5.38 | 170582 | 917741 | 0.02 | 0.37% |
| 2009-07-22 | 5.30 | 5.39 | 5.29 | 5.36 | 225737 | 1205386 | 0.03 | 0.56% |
| 2009-07-21 | 5.53 | 5.55 | 5.31 | 5.33 | 269168 | 1460015 | -0.18 | -3.27% |
| 2009-07-20 | 5.55 | 5.58 | 5.45 | 5.51 | 295782 | 1629501 | 0.02 | 0.36% |
| 2009-07-17 | 5.54 | 5.59 | 5.47 | 5.49 | 285480 | 1575901 | -0.11 | -1.96% |
| 2009-07-16 | 5.45 | 5.79 | 5.35 | 5.60 | 622242 | 3454049 | 0.14 | 2.56% |
| 2009-07-15 | 5.50 | 5.57 | 5.43 | 5.46 | 318380 | 1748916 | -0.02 | -0.36% |
| 2009-07-14 | 5.47 | 5.50 | 5.42 | 5.48 | 268004 | 1461555 | 0.04 | 0.73% |
| 2009-07-13 | 5.44 | 5.55 | 5.40 | 5.44 | 330696 | 1806809 | -0.06 | -1.09% |
| 2009-07-10 | 5.26 | 5.69 | 5.22 | 5.50 | 681421 | 3725866 | 0.21 | 3.97% |
| N 2009-07-09 | 5.16 | 5.37 | 5.13 | 5.29 | 450911 | 2372103 | 0.11 | 2.12% |
| N 2009-07-08 | 5.16 | 5.20 | 5.11 | 5.18 | 194608 | 1003091 | 0.00 | 0.00% |
| 2009-07-07 | 5.11 | 5.25 | 5.07 | 5.18 | 323715 | 1676021 | 0.07 | 1.37% |
| 2009-07-06 | 5.15 | 5.15 | 5.06 | 5.11 | 237019 | 1208812 | -0.06 | -1.16% |
| 2009-07-03 | 5.10 | 5.23 | 5.06 | 5.17 | 339016 | 1746094 | 0.04 | 0.78% |
| 2009-07-02 | 5.10 | 5.13 | 5.05 | 5.13 | 227405 | 1154435 | 0.03 | 0.59% |
| 2009-07-01 | 5.07 | 5.12 | 5.05 | 5.10 | 158462 | 805956 | 0.03 | 0.59% |
| 2009-06-30 | 5.16 | 5.18 | 5.06 | 5.07 | 218534 | 1115245 | -0.10 | -1.93% |
| 2009-06-29 | 5.25 | 5.25 | 5.13 | 5.17 | 257227 | 1330551 | -0.11 | -2.08% |
| 2009-06-26 | 5.17 | 5.39 | 5.09 | 5.28 | 506448 | 2663352 | 0.13 | 2.52% |
| 2009-06-25 | 5.22 | 5.23 | 5.11 | 5.15 | 207718 | 1068736 | -0.04 | -0.77% |
| 2009-06-24 | 5.15 | 5.23 | 5.14 | 5.19 | 203936 | 1055463 | 0.02 | 0.39% |
| 2009-06-23 | 5.14 | 5.24 | 5.12 | 5.17 | 240660 | 1243275 | -0.05 | -0.96% |
| 2009-06-22 | 5.10 | 5.27 | 5.05 | 5.22 | 406843 | 2098757 | 0.13 | 2.55% |
| 2009-06-19 | 5.21 | 5.23 | 5.08 | 5.09 | 321877 | 1648185 | -0.12 | -2.30% |
| 2009-06-18 | 5.28 | 5.29 | 5.17 | 5.21 | 333604 | 1739499 | -0.07 | -1.33% |
| 2009-06-17 | 5.22 | 5.32 | 5.16 | 5.28 | 308130 | 1616117 | 0.03 | 0.57% |
| N 2009-06-16 | 5.28 | 5.34 | 5.15 | 5.25 | 365662 | 1908595 | -0.10 | -1.87% |
| 2009-06-15 | 5.23 | 5.47 | 5.22 | 5.35 | 384151 | 2049188 | 0.02 | 0.38% |
| N 2009-06-12 | 5.71 | 5.71 | 5.28 | 5.33 | 799594 | 4370371 | -0.54 | -9.20% |
| N 2009-06-11 | 6.00 | 6.30 | 5.81 | 5.87 | 1032231 | 6173803 | -0.59 | -9.13% |
| N 2009-06-10 | 5.80 | 7.10 | 5.40 | 6.46 | 2318626 | 14992830 | 1.41 | 27.92% |
| N 2009-06-09 | 4.75 | 5.05 | 4.75 | 5.05 | 255441 | 1278499 | 0.46 | 10.02% |
| N 2009-06-08 | 4.53 | 4.68 | 4.53 | 4.59 | 108727 | 501931 | 0.06 | 1.32% |
| 2009-06-05 | 4.63 | 4.65 | 4.50 | 4.53 | 100153 | 457311 | -0.07 | -1.52% |
| 2009-06-04 | 4.73 | 4.74 | 4.56 | 4.60 | 122021 | 563017 | -0.12 | -2.54% |
| 2009-06-03 | 4.70 | 4.76 | 4.65 | 4.72 | 133239 | 626052 | -0.04 | -0.84% |
| 2009-06-02 | 4.60 | 4.86 | 4.52 | 4.76 | 255850 | 1198553 | 0.19 | 4.16% |
| 2009-06-01 | 4.55 | 4.62 | 4.51 | 4.57 | 101179 | 462528 | 0.02 | 0.44% |
| 2009-05-27 | 4.53 | 4.64 | 4.52 | 4.55 | 82332 | 376077 | 0.01 | 0.22% |
| 2009-05-26 | 4.50 | 4.66 | 4.48 | 4.54 | 109647 | 501847 | 0.03 | 0.67% |
| 2009-05-25 | 4.40 | 4.55 | 4.27 | 4.51 | 123893 | 543269 | 0.03 | 0.67% |
