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 | 5.70 | 5.73 | 5.41 | 5.45 | 299103 | 1661596 | -0.21 | -3.71% |
| 2009-11-25 | 5.37 | 5.66 | 5.34 | 5.66 | 455366 | 2528020 | 0.27 | 5.01% |
| 2009-11-24 | 5.62 | 5.72 | 5.38 | 5.39 | 569500 | 3190629 | -0.23 | -4.09% |
| 2009-11-23 | 5.54 | 5.68 | 5.48 | 5.62 | 416731 | 2328327 | 0.04 | 0.72% |
| 2009-11-20 | 5.67 | 5.70 | 5.51 | 5.58 | 514957 | 2879156 | 0.02 | 0.36% |
| 2009-11-19 | 5.41 | 5.63 | 5.33 | 5.56 | 360390 | 1968526 | 0.15 | 2.77% |
| 2009-11-18 | 5.28 | 5.43 | 5.21 | 5.41 | 302233 | 1624843 | 0.14 | 2.66% |
| 2009-11-17 | 5.33 | 5.37 | 5.25 | 5.27 | 209635 | 1110251 | 0.05 | 0.96% |
| 2009-11-16 | 5.17 | 5.25 | 5.17 | 5.22 | 216908 | 1130654 | 0.08 | 1.56% |
| 2009-11-13 | 5.07 | 5.15 | 5.04 | 5.14 | 154347 | 789093 | 0.07 | 1.38% |
| 2009-11-12 | 5.07 | 5.16 | 5.06 | 5.07 | 149397 | 762442 | 0.00 | 0.00% |
| 2009-11-11 | 5.09 | 5.09 | 5.01 | 5.07 | 127099 | 641218 | -0.03 | -0.59% |
| 2009-11-10 | 5.20 | 5.23 | 5.08 | 5.10 | 159419 | 816883 | -0.08 | -1.54% |
| 2009-11-09 | 5.09 | 5.34 | 5.09 | 5.18 | 235073 | 1223213 | 0.12 | 2.37% |
| 2009-11-06 | 5.11 | 5.17 | 5.04 | 5.06 | 202443 | 1030462 | -0.04 | -0.78% |
| 2009-11-05 | 4.94 | 5.10 | 4.92 | 5.10 | 249157 | 1251556 | 0.16 | 3.24% |
| 2009-11-04 | 4.93 | 5.00 | 4.88 | 4.94 | 157154 | 777341 | 0.01 | 0.20% |
| 2009-11-03 | 4.94 | 5.04 | 4.88 | 4.93 | 279546 | 1383647 | 0.13 | 2.71% |
| 2009-11-02 | 4.62 | 4.80 | 4.58 | 4.80 | 79942 | 376373 | 0.11 | 2.35% |
| 2009-10-30 | 4.69 | 4.77 | 4.67 | 4.69 | 66452 | 313511 | 0.04 | 0.86% |
| 2009-10-29 | 4.71 | 4.72 | 4.61 | 4.65 | 70078 | 326303 | -0.13 | -2.72% |
| 2009-10-28 | 4.71 | 4.80 | 4.69 | 4.78 | 89717 | 426733 | 0.05 | 1.06% |
| 2009-10-27 | 4.87 | 4.87 | 4.71 | 4.73 | 89126 | 424113 | -0.16 | -3.27% |
| 2009-10-26 | 4.95 | 4.96 | 4.85 | 4.89 | 83682 | 409100 | -0.03 | -0.61% |
| 2009-10-23 | 4.90 | 4.98 | 4.89 | 4.92 | 121443 | 599451 | 0.04 | 0.82% |
| 2009-10-22 | 4.88 | 4.91 | 4.80 | 4.88 | 110373 | 534933 | -0.02 | -0.41% |
| 2009-10-21 | 4.90 | 5.05 | 4.88 | 4.90 | 337133 | 1672156 | 0.07 | 1.45% |
| 2009-10-20 | 4.78 | 4.84 | 4.73 | 4.83 | 120491 | 578598 | 0.05 | 1.05% |
| 2009-10-19 | 4.74 | 4.80 | 4.61 | 4.78 | 137722 | 652217 | 0.03 | 0.63% |
| 2009-10-16 | 4.69 | 4.75 | 4.64 | 4.75 | 85373 | 400461 | 0.08 | 1.71% |
| 2009-10-15 | 4.71 | 4.75 | 4.61 | 4.67 | 66735 | 311706 | -0.01 | -0.21% |
| 2009-10-14 | 4.69 | 4.77 | 4.64 | 4.68 | 80305 | 378880 | -0.01 | -0.21% |
| 2009-10-13 | 4.61 | 4.70 | 4.60 | 4.69 | 61432 | 286360 | 0.11 | 2.40% |
| 2009-10-12 | 4.62 | 4.64 | 4.56 | 4.58 | 61741 | 283933 | -0.05 | -1.08% |
| 2009-10-09 | 4.50 | 4.65 | 4.49 | 4.63 | 64300 | 294049 | 0.17 | 3.81% |
| 2009-09-30 | 4.45 | 4.48 | 4.37 | 4.46 | 54287 | 240518 | 0.06 | 1.36% |
| 2009-09-29 | 4.50 | 4.52 | 4.37 | 4.40 | 48784 | 216124 | -0.10 | -2.22% |
| 2009-09-28 | 4.55 | 4.66 | 4.48 | 4.50 | 59415 | 271747 | -0.03 | -0.66% |
| 2009-09-25 | 4.57 | 4.62 | 4.50 | 4.53 | 49949 | 227651 | -0.01 | -0.22% |
| N 2009-09-24 | 4.61 | 4.65 | 4.47 | 4.54 | 104120 | 472737 | -0.09 | -1.94% |
| 2009-09-23 | 4.75 | 4.90 | 4.60 | 4.63 | 131384 | 618538 | -0.17 | -3.54% |
| N 2009-09-22 | 4.93 | 5.09 | 4.77 | 4.80 | 187795 | 926789 | -0.01 | -0.21% |
| N 2009-09-18 | 5.00 | 5.00 | 4.76 | 4.81 | 187434 | 921157 | -0.19 | -3.80% |
| 2009-09-17 | 4.75 | 5.12 | 4.75 | 5.00 | 328420 | 1632109 | 0.23 | 4.82% |
| 2009-09-16 | 4.78 | 4.81 | 4.70 | 4.77 | 105804 | 502969 | -0.03 | -0.62% |
| 2009-09-15 | 4.80 | 4.86 | 4.75 | 4.80 | 148969 | 713942 | 0.01 | 0.21% |
| 2009-09-14 | 4.66 | 4.83 | 4.66 | 4.79 | 172296 | 815849 | 0.13 | 2.79% |
| 2009-09-11 | 4.59 | 4.69 | 4.58 | 4.66 | 100126 | 466289 | 0.04 | 0.87% |
| N 2009-09-10 | 4.60 | 4.64 | 4.51 | 4.62 | 126443 | 579502 | -0.05 | -1.07% |
| N 2009-09-09 | 4.70 | 4.72 | 4.51 | 4.67 | 132828 | 614337 | -0.07 | -1.48% |
| N 2009-09-08 | 4.66 | 4.81 | 4.51 | 4.74 | 92139 | 432691 | 0.07 | 1.50% |
| N 2009-09-04 | 4.64 | 4.75 | 4.60 | 4.67 | 64715 | 301551 | 0.01 | 0.21% |
| 2009-09-03 | 4.45 | 4.69 | 4.45 | 4.66 | 100206 | 460874 | 0.16 | 3.56% |
| 2009-09-02 | 4.47 | 4.55 | 4.40 | 4.50 | 36369 | 162900 | 0.03 | 0.67% |
| 2009-09-01 | 4.52 | 4.58 | 4.43 | 4.47 | 64568 | 289859 | -0.05 | -1.11% |
| 2009-08-31 | 4.79 | 4.79 | 4.50 | 4.52 | 94676 | 433210 | -0.35 | -7.19% |
| 2009-08-28 | 5.07 | 5.08 | 4.78 | 4.87 | 179379 | 876572 | -0.20 | -3.94% |
| 2009-08-27 | 4.78 | 5.10 | 4.76 | 5.07 | 181368 | 891785 | 0.26 | 5.41% |
| N 2009-08-26 | 4.67 | 4.83 | 4.58 | 4.81 | 92416 | 439689 | 0.15 | 3.22% |
| 2009-08-25 | 4.85 | 4.85 | 4.55 | 4.66 | 100097 | 464509 | -0.19 | -3.92% |
| 2009-08-24 | 4.85 | 4.92 | 4.74 | 4.85 | 95492 | 459841 | 0.00 | 0.00% |
| 2009-08-21 | 4.82 | 4.91 | 4.71 | 4.85 | 110467 | 533138 | 0.03 | 0.62% |
| N 2009-08-20 | 4.55 | 4.85 | 4.55 | 4.82 | 105996 | 503074 | 0.28 | 6.17% |
| 2009-08-19 | 4.75 | 4.86 | 4.51 | 4.54 | 132186 | 624730 | -0.18 | -3.81% |
| 2009-08-18 | 4.54 | 4.77 | 4.51 | 4.72 | 76945 | 357526 | 0.16 | 3.51% |
| 2009-08-17 | 4.83 | 4.83 | 4.50 | 4.56 | 118826 | 553521 | -0.31 | -6.37% |
| 2009-08-14 | 5.08 | 5.10 | 4.86 | 4.87 | 124413 | 614407 | -0.21 | -4.13% |
| 2009-08-13 | 5.08 | 5.13 | 4.92 | 5.08 | 103712 | 522880 | 0.02 | 0.40% |
| 2009-08-12 | 5.43 | 5.45 | 5.05 | 5.06 | 156656 | 815718 | -0.36 | -6.64% |
| 2009-08-11 | 5.50 | 5.50 | 5.33 | 5.42 | 124060 | 668399 | -0.03 | -0.55% |
| 2009-08-10 | 5.62 | 5.71 | 5.33 | 5.45 | 212849 | 1166643 | -0.09 | -1.62% |
| 2009-08-07 | 5.81 | 5.95 | 5.51 | 5.54 | 231473 | 1327336 | -0.28 | -4.81% |
| N 2009-08-06 | 5.61 | 6.06 | 5.53 | 5.82 | 480585 | 2800677 | 0.21 | 3.74% |
| 2009-08-05 | 5.70 | 5.73 | 5.45 | 5.61 | 249314 | 1396532 | -0.10 | -1.75% |
| 2009-08-04 | 5.70 | 5.78 | 5.56 | 5.71 | 406941 | 2312072 | 0.03 | 0.53% |
| 2009-08-03 | 5.40 | 5.68 | 5.30 | 5.68 | 636103 | 3546813 | 0.52 | 10.08% |
| 2009-07-30 | 5.06 | 5.25 | 4.97 | 5.16 | 185794 | 949261 | 0.10 | 1.98% |
| 2009-07-29 | 5.28 | 5.44 | 4.95 | 5.06 | 319637 | 1683579 | -0.20 | -3.80% |
| 2009-07-28 | 5.18 | 5.34 | 5.11 | 5.26 | 186794 | 975559 | 0.08 | 1.54% |
| 2009-07-27 | 5.12 | 5.20 | 5.12 | 5.18 | 131859 | 679429 | 0.07 | 1.37% |
| N 2009-07-24 | 5.24 | 5.30 | 5.00 | 5.11 | 162838 | 842928 | -0.13 | -2.48% |
| 2009-07-23 | 5.05 | 5.35 | 4.96 | 5.24 | 226563 | 1171842 | 0.21 | 4.17% |
| 2009-07-22 | 4.99 | 5.10 | 4.98 | 5.03 | 176363 | 888494 | 0.04 | 0.80% |
| 2009-07-21 | 5.26 | 5.27 | 4.98 | 4.99 | 303774 | 1546411 | -0.25 | -4.77% |
| N 2009-07-20 | 5.42 | 5.50 | 5.19 | 5.24 | 373869 | 1979636 | -0.12 | -2.24% |
| 2009-07-17 | 5.35 | 5.54 | 5.25 | 5.36 | 265594 | 1431519 | 0.01 | 0.19% |
| 2009-07-16 | 5.32 | 5.40 | 5.15 | 5.35 | 315748 | 1667554 | 0.05 | 0.94% |
| 2009-07-15 | 5.26 | 5.45 | 5.11 | 5.30 | 445018 | 2349340 | 0.05 | 0.95% |
| N 2009-07-14 | 4.96 | 5.40 | 4.93 | 5.25 | 718765 | 3729343 | 0.33 | 6.71% |
| 2009-07-10 | 4.69 | 4.95 | 4.65 | 4.92 | 432690 | 2074511 | 0.22 | 4.68% |
| 2009-07-09 | 4.62 | 4.74 | 4.58 | 4.70 | 196513 | 911471 | 0.09 | 1.95% |
| 2009-07-08 | 4.65 | 4.66 | 4.55 | 4.61 | 167471 | 769780 | -0.07 | -1.50% |
| 2009-07-07 | 4.65 | 4.80 | 4.65 | 4.68 | 315100 | 1492842 | 0.04 | 0.86% |
| 2009-07-06 | 4.65 | 4.68 | 4.57 | 4.64 | 234886 | 1087213 | -0.01 | -0.21% |
| 2009-07-03 | 4.57 | 4.67 | 4.53 | 4.65 | 310116 | 1432710 | 0.07 | 1.53% |
| 2009-07-02 | 4.47 | 4.59 | 4.47 | 4.58 | 280007 | 1273821 | 0.10 | 2.23% |
| 2009-07-01 | 4.46 | 4.49 | 4.43 | 4.48 | 78152 | 349013 | 0.00 | 0.00% |
| 2009-06-30 | 4.53 | 4.54 | 4.45 | 4.48 | 92665 | 415240 | -0.05 | -1.10% |
| 2009-06-29 | 4.51 | 4.53 | 4.44 | 4.53 | 161690 | 724638 | 0.03 | 0.67% |
| 2009-06-26 | 4.52 | 4.54 | 4.44 | 4.50 | 112075 | 500905 | -0.02 | -0.44% |
| 2009-06-25 | 4.52 | 4.59 | 4.50 | 4.52 | 108452 | 492223 | -0.02 | -0.44% |
| 2009-06-24 | 4.52 | 4.59 | 4.51 | 4.54 | 134139 | 610320 | -0.01 | -0.22% |
| 2009-06-23 | 4.50 | 4.58 | 4.47 | 4.55 | 109939 | 497468 | -0.02 | -0.44% |
| 2009-06-22 | 4.55 | 4.63 | 4.49 | 4.57 | 173698 | 792571 | 0.04 | 0.88% |
| 2009-06-19 | 4.58 | 4.58 | 4.47 | 4.53 | 134587 | 608296 | -0.05 | -1.09% |
| 2009-06-18 | 4.49 | 4.60 | 4.44 | 4.58 | 235805 | 1068867 | 0.10 | 2.23% |
| N 2009-06-17 | 4.46 | 4.51 | 4.41 | 4.48 | 117775 | 525172 | 0.02 | 0.45% |
| N 2009-06-16 | 4.50 | 4.56 | 4.45 | 4.46 | 129138 | 582819 | -0.03 | -0.67% |
| 2009-06-15 | 4.42 | 4.56 | 4.34 | 4.49 | 148033 | 657640 | 0.12 | 2.75% |
| 2009-06-12 | 4.50 | 4.57 | 4.34 | 4.37 | 165850 | 734320 | -0.15 | -3.32% |
| 2009-06-11 | 4.68 | 4.68 | 4.48 | 4.52 | 166167 | 761747 | -0.08 | -1.74% |
| 2009-06-10 | 4.55 | 4.63 | 4.51 | 4.60 | 208325 | 953488 | 0.05 | 1.10% |
| 2009-06-09 | 4.47 | 4.60 | 4.31 | 4.55 | 193613 | 864508 | 0.08 | 1.79% |
| 2009-06-08 | 4.48 | 4.55 | 4.42 | 4.47 | 118332 | 531747 | 0.01 | 0.22% |
| 2009-06-05 | 4.54 | 4.55 | 4.45 | 4.46 | 136264 | 611481 | -0.08 | -1.76% |
| 2009-06-04 | 4.55 | 4.57 | 4.40 | 4.54 | 260476 | 1169264 | -0.03 | -0.66% |
| 2009-06-03 | 4.61 | 4.68 | 4.56 | 4.57 | 228016 | 1045022 | -0.07 | -1.51% |
| 2009-06-02 | 4.64 | 4.75 | 4.55 | 4.64 | 395479 | 1843049 | 0.00 | 0.00% |
| 2009-06-01 | 4.64 | 4.73 | 4.54 | 4.64 | 237939 | 1099102 | -0.01 | -0.21% |
| N 2009-05-27 | 4.72 | 4.74 | 4.51 | 4.65 | 254013 | 1172658 | -0.07 | -1.48% |
| 2009-05-26 | 4.68 | 4.93 | 4.56 | 4.72 | 429068 | 2038985 | 0.02 | 0.43% |
