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 | 5.80 | 5.84 | 5.42 | 5.54 | 514869 | 2907707 | -0.43 | -7.20% |
| 2009-11-26 | 5.60 | 6.07 | 5.60 | 5.97 | 1245140 | 7329788 | 0.45 | 8.15% |
| 2009-11-25 | 5.18 | 5.53 | 5.18 | 5.52 | 456324 | 2453442 | 0.28 | 5.34% |
| 2009-11-24 | 5.70 | 5.84 | 5.16 | 5.24 | 579474 | 3235986 | -0.42 | -7.42% |
| 2009-11-23 | 5.48 | 5.73 | 5.46 | 5.66 | 408801 | 2301248 | 0.15 | 2.72% |
| 2009-11-20 | 5.43 | 5.75 | 5.39 | 5.51 | 622653 | 3494549 | 0.04 | 0.73% |
| 2009-11-19 | 5.42 | 5.50 | 5.34 | 5.47 | 405843 | 2205428 | 0.01 | 0.18% |
| 2009-11-18 | 5.31 | 5.52 | 5.25 | 5.46 | 539884 | 2916443 | 0.12 | 2.25% |
| 2009-11-17 | 5.42 | 5.42 | 5.27 | 5.34 | 305709 | 1632872 | -0.09 | -1.66% |
| 2009-11-16 | 5.30 | 5.44 | 5.25 | 5.43 | 463866 | 2484546 | 0.11 | 2.07% |
| 2009-11-13 | 5.35 | 5.37 | 5.16 | 5.32 | 411316 | 2162236 | -0.04 | -0.75% |
| 2009-11-12 | 5.46 | 5.53 | 5.33 | 5.36 | 486849 | 2639980 | -0.07 | -1.29% |
| 2009-11-11 | 5.38 | 5.50 | 5.31 | 5.43 | 526656 | 2846408 | 0.01 | 0.18% |
| 2009-11-10 | 5.43 | 5.55 | 5.31 | 5.42 | 622223 | 3363925 | -0.09 | -1.63% |
| 2009-11-09 | 5.49 | 5.68 | 5.25 | 5.51 | 1340509 | 7345421 | 0.03 | 0.55% |
| 2009-11-06 | 5.08 | 5.48 | 5.06 | 5.48 | 1161137 | 6278773 | 0.50 | 10.04% |
| 2009-11-05 | 4.66 | 5.12 | 4.60 | 4.98 | 706103 | 3453795 | 0.32 | 6.87% |
| 2009-11-04 | 4.59 | 4.72 | 4.52 | 4.66 | 482069 | 2225525 | 0.12 | 2.64% |
| 2009-11-03 | 4.38 | 4.56 | 4.31 | 4.54 | 460144 | 2053720 | 0.17 | 3.89% |
| 2009-11-02 | 4.23 | 4.42 | 4.16 | 4.37 | 311504 | 1350830 | 0.09 | 2.10% |
| 2009-10-30 | 4.19 | 4.32 | 4.10 | 4.28 | 371365 | 1568637 | 0.13 | 3.13% |
| 2009-10-29 | 4.00 | 4.24 | 3.94 | 4.15 | 390246 | 1623421 | -0.02 | -0.48% |
| 2009-10-28 | 4.10 | 4.32 | 4.09 | 4.17 | 543426 | 2291404 | 0.24 | 6.11% |
| 2009-10-27 | 4.09 | 4.10 | 3.92 | 3.93 | 148533 | 591586 | -0.19 | -4.61% |
| 2009-10-26 | 4.11 | 4.16 | 4.06 | 4.12 | 158853 | 653053 | 0.00 | 0.00% |
| 2009-10-23 | 4.01 | 4.13 | 4.01 | 4.12 | 178397 | 727193 | 0.11 | 2.74% |
| 2009-10-22 | 4.03 | 4.05 | 3.99 | 4.01 | 80704 | 323953 | -0.04 | -0.99% |
| 2009-10-21 | 4.00 | 4.06 | 3.97 | 4.05 | 174293 | 703500 | 0.03 | 0.75% |
| 2009-10-20 | 3.95 | 4.02 | 3.92 | 4.02 | 139476 | 554267 | 0.07 | 1.77% |
| 2009-10-19 | 3.87 | 3.97 | 3.85 | 3.95 | 103847 | 406091 | 0.09 | 2.33% |
| 2009-10-16 | 3.90 | 3.92 | 3.80 | 3.86 | 55981 | 215259 | -0.01 | -0.26% |
| 2009-10-15 | 3.86 | 3.92 | 3.80 | 3.87 | 65962 | 255661 | 0.01 | 0.26% |
| 2009-10-14 | 3.85 | 3.91 | 3.84 | 3.86 | 85157 | 330629 | 0.02 | 0.52% |
| 2009-10-13 | 3.81 | 3.84 | 3.78 | 3.84 | 37480 | 143170 | 0.04 | 1.05% |
| 2009-10-12 | 3.81 | 3.90 | 3.75 | 3.80 | 55945 | 213775 | 0.01 | 0.26% |
| 2009-10-09 | 3.69 | 3.81 | 3.68 | 3.79 | 55709 | 209790 | 0.15 | 4.12% |
| 2009-09-30 | 3.64 | 3.70 | 3.64 | 3.64 | 59507 | 218561 | 0.03 | 0.83% |
| 2009-09-29 | 3.67 | 3.71 | 3.50 | 3.61 | 61786 | 223808 | -0.06 | -1.64% |
| 2009-09-28 | 3.77 | 3.82 | 3.67 | 3.67 | 51904 | 194974 | -0.10 | -2.65% |
| 2009-09-25 | 3.80 | 3.83 | 3.76 | 3.77 | 57110 | 216909 | -0.01 | -0.27% |
| 2009-09-24 | 3.80 | 3.85 | 3.72 | 3.78 | 80165 | 304088 | -0.02 | -0.53% |
| 2009-09-23 | 3.91 | 3.95 | 3.78 | 3.80 | 101083 | 390742 | -0.12 | -3.06% |
| 2009-09-22 | 4.03 | 4.07 | 3.91 | 3.92 | 95731 | 382656 | -0.13 | -3.21% |
| 2009-09-21 | 4.00 | 4.06 | 3.88 | 4.05 | 92494 | 367200 | 0.04 | 1.00% |
| 2009-09-18 | 4.14 | 4.17 | 3.96 | 4.01 | 158011 | 646495 | -0.12 | -2.91% |
| 2009-09-17 | 4.05 | 4.16 | 4.05 | 4.13 | 186582 | 769768 | 0.07 | 1.72% |
| 2009-09-16 | 4.10 | 4.10 | 4.02 | 4.06 | 131044 | 532036 | -0.05 | -1.22% |
| 2009-09-15 | 4.13 | 4.14 | 4.06 | 4.11 | 164296 | 674178 | -0.02 | -0.48% |
| 2009-09-14 | 4.09 | 4.15 | 4.07 | 4.13 | 198206 | 815613 | 0.00 | 0.00% |
| 2009-09-11 | 4.02 | 4.17 | 4.01 | 4.13 | 320826 | 1306448 | 0.09 | 2.23% |
| 2009-09-10 | 4.00 | 4.06 | 3.96 | 4.04 | 138838 | 557878 | -0.02 | -0.49% |
| 2009-09-09 | 4.03 | 4.06 | 3.92 | 4.06 | 205120 | 822101 | 0.05 | 1.25% |
| 2009-09-08 | 3.94 | 4.03 | 3.87 | 4.01 | 155955 | 619124 | 0.04 | 1.01% |
| 2009-09-07 | 3.96 | 4.02 | 3.93 | 3.97 | 159386 | 635412 | -0.01 | -0.25% |
| 2009-09-04 | 3.94 | 4.00 | 3.88 | 3.98 | 168776 | 663698 | 0.05 | 1.27% |
| 2009-09-03 | 3.79 | 3.95 | 3.76 | 3.93 | 144677 | 560450 | 0.14 | 3.69% |
| 2009-09-02 | 3.78 | 3.84 | 3.71 | 3.79 | 118494 | 447461 | -0.03 | -0.79% |
| 2009-09-01 | 3.83 | 3.96 | 3.75 | 3.82 | 124426 | 481004 | -0.04 | -1.04% |
| N 2009-08-31 | 4.09 | 4.09 | 3.79 | 3.86 | 226158 | 882436 | -0.35 | -8.31% |
| N 2009-08-28 | 4.39 | 4.49 | 4.20 | 4.21 | 727013 | 3177015 | 0.00 | 0.00% |
| 2009-08-27 | 3.82 | 4.21 | 3.80 | 4.21 | 329443 | 1326712 | 0.36 | 9.35% |
| N 2009-08-26 | 3.70 | 3.90 | 3.69 | 3.85 | 128471 | 491118 | 0.11 | 2.94% |
| N 2009-08-25 | 3.82 | 3.82 | 3.63 | 3.74 | 103070 | 381938 | -0.09 | -2.35% |
| 2009-08-24 | 3.80 | 3.84 | 3.77 | 3.83 | 93326 | 355753 | 0.03 | 0.79% |
| 2009-08-21 | 3.74 | 3.80 | 3.70 | 3.80 | 95593 | 359045 | 0.06 | 1.60% |
| 2009-08-20 | 3.60 | 3.75 | 3.60 | 3.74 | 83222 | 306732 | 0.13 | 3.60% |
| 2009-08-19 | 3.78 | 3.80 | 3.57 | 3.61 | 91533 | 339216 | -0.17 | -4.50% |
| 2009-08-18 | 3.62 | 3.80 | 3.62 | 3.78 | 88775 | 331068 | 0.12 | 3.28% |
| 2009-08-17 | 3.98 | 3.98 | 3.66 | 3.66 | 127067 | 485370 | -0.36 | -8.96% |
| N 2009-08-14 | 4.29 | 4.29 | 4.01 | 4.02 | 132979 | 549557 | -0.28 | -6.51% |
| 2009-08-13 | 4.33 | 4.38 | 4.18 | 4.30 | 114544 | 488544 | -0.03 | -0.69% |
| 2009-08-12 | 4.50 | 4.56 | 4.31 | 4.33 | 302657 | 1355020 | -0.15 | -3.35% |
| 2009-08-11 | 4.36 | 4.48 | 4.31 | 4.48 | 134195 | 589094 | 0.13 | 2.99% |
| N 2009-08-10 | 4.40 | 4.45 | 4.27 | 4.35 | 145434 | 632874 | -0.03 | -0.69% |
| 2009-08-07 | 4.50 | 4.59 | 4.36 | 4.38 | 227583 | 1020318 | -0.13 | -2.88% |
| N 2009-08-06 | 4.61 | 4.61 | 4.46 | 4.51 | 174054 | 787191 | -0.13 | -2.80% |
| N 2009-08-05 | 4.60 | 4.75 | 4.54 | 4.64 | 307053 | 1426828 | 0.03 | 0.65% |
| 2009-08-04 | 4.51 | 4.63 | 4.44 | 4.61 | 247818 | 1118336 | 0.07 | 1.54% |
| 2009-08-03 | 4.52 | 4.54 | 4.45 | 4.54 | 244143 | 1099788 | 0.04 | 0.89% |
| 2009-07-31 | 4.42 | 4.53 | 4.40 | 4.50 | 180907 | 808640 | 0.10 | 2.27% |
| 2009-07-30 | 4.40 | 4.50 | 4.24 | 4.40 | 194676 | 852407 | -0.01 | -0.23% |
| 2009-07-29 | 4.76 | 4.76 | 4.32 | 4.41 | 340410 | 1558683 | -0.38 | -7.93% |
| 2009-07-28 | 4.64 | 4.85 | 4.60 | 4.79 | 693089 | 3270236 | 0.20 | 4.36% |
| 2009-07-27 | 4.48 | 4.60 | 4.44 | 4.59 | 408985 | 1851141 | 0.12 | 2.69% |
| 2009-07-24 | 4.54 | 4.56 | 4.39 | 4.47 | 213277 | 956534 | -0.05 | -1.11% |
| N 2009-07-23 | 4.54 | 4.56 | 4.47 | 4.52 | 189856 | 857210 | -0.02 | -0.44% |
| 2009-07-22 | 4.38 | 4.57 | 4.37 | 4.54 | 335869 | 1501579 | 0.14 | 3.18% |
| 2009-07-21 | 4.49 | 4.49 | 4.36 | 4.40 | 311545 | 1375133 | -0.08 | -1.79% |
| 2009-07-20 | 4.40 | 4.54 | 4.40 | 4.48 | 396173 | 1774252 | 0.09 | 2.05% |
| 2009-07-17 | 4.32 | 4.42 | 4.30 | 4.39 | 238924 | 1043440 | 0.06 | 1.39% |
| 2009-07-16 | 4.37 | 4.40 | 4.32 | 4.33 | 213156 | 927841 | 0.00 | 0.00% |
| 2009-07-15 | 4.40 | 4.43 | 4.31 | 4.33 | 267487 | 1168005 | -0.03 | -0.69% |
| N 2009-07-14 | 4.29 | 4.37 | 4.28 | 4.36 | 244265 | 1056022 | 0.07 | 1.63% |
| 2009-07-13 | 4.25 | 4.33 | 4.23 | 4.29 | 228859 | 980559 | 0.03 | 0.70% |
| 2009-07-10 | 4.23 | 4.29 | 4.22 | 4.26 | 218495 | 931127 | 0.03 | 0.71% |
| 2009-07-09 | 4.22 | 4.23 | 4.17 | 4.23 | 176041 | 740377 | 0.03 | 0.71% |
| 2009-07-08 | 4.18 | 4.24 | 4.15 | 4.20 | 151370 | 634145 | 0.00 | 0.00% |
| 2009-07-07 | 4.23 | 4.24 | 4.15 | 4.20 | 228636 | 958619 | -0.05 | -1.18% |
| 2009-07-06 | 4.27 | 4.35 | 4.23 | 4.25 | 242766 | 1035403 | 0.01 | 0.24% |
| 2009-07-03 | 4.20 | 4.28 | 4.16 | 4.24 | 236874 | 997529 | -0.01 | -0.23% |
| N 2009-07-02 | 4.19 | 4.34 | 4.15 | 4.25 | 620223 | 2631473 | 0.11 | 2.66% |
| 2009-07-01 | 4.01 | 4.15 | 4.00 | 4.14 | 285499 | 1168538 | 0.12 | 2.98% |
| 2009-06-30 | 4.07 | 4.08 | 4.00 | 4.02 | 130116 | 524116 | -0.04 | -0.98% |
| 2009-06-29 | 4.05 | 4.09 | 4.04 | 4.06 | 140370 | 570085 | 0.03 | 0.74% |
| 2009-06-26 | 4.08 | 4.13 | 4.01 | 4.03 | 138248 | 561595 | -0.04 | -0.98% |
| 2009-06-25 | 4.17 | 4.18 | 4.04 | 4.07 | 197723 | 809910 | -0.06 | -1.45% |
| 2009-06-24 | 4.05 | 4.23 | 4.04 | 4.13 | 318765 | 1321815 | 0.09 | 2.23% |
| N 2009-06-23 | 3.95 | 4.12 | 3.91 | 4.04 | 297301 | 1198792 | 0.06 | 1.51% |
| 2009-06-22 | 4.02 | 4.05 | 3.96 | 3.98 | 197007 | 788222 | -0.04 | -0.99% |
| N 2009-06-19 | 3.92 | 4.04 | 3.89 | 4.02 | 378005 | 1505970 | 0.10 | 2.55% |
| 2009-06-18 | 3.95 | 3.97 | 3.90 | 3.92 | 139371 | 547033 | -0.01 | -0.25% |
| 2009-06-17 | 3.89 | 3.95 | 3.86 | 3.93 | 112040 | 439115 | 0.04 | 1.03% |
| 2009-06-16 | 3.89 | 3.92 | 3.86 | 3.89 | 66801 | 259684 | -0.03 | -0.77% |
| 2009-06-15 | 3.83 | 3.92 | 3.83 | 3.92 | 82361 | 319743 | 0.07 | 1.82% |
| 2009-06-12 | 3.93 | 3.95 | 3.83 | 3.85 | 123439 | 479631 | -0.10 | -2.53% |
| N 2009-06-11 | 4.00 | 4.04 | 3.94 | 3.95 | 274190 | 1094828 | 0.02 | 0.51% |
| 2009-06-09 | 3.93 | 3.95 | 3.82 | 3.93 | 152142 | 591558 | 0.01 | 0.26% |
| 2009-06-08 | 3.96 | 4.01 | 3.89 | 3.92 | 142123 | 558599 | -0.04 | -1.01% |
| 2009-06-05 | 3.94 | 4.05 | 3.91 | 3.96 | 333830 | 1331836 | 0.05 | 1.28% |
| 2009-06-04 | 3.92 | 3.92 | 3.82 | 3.91 | 149656 | 581059 | -0.01 | -0.26% |
| 2009-06-03 | 3.90 | 3.95 | 3.88 | 3.92 | 126384 | 495002 | 0.00 | 0.00% |
| 2009-06-02 | 3.95 | 3.97 | 3.88 | 3.92 | 136997 | 536560 | -0.03 | -0.76% |
| 2009-06-01 | 3.96 | 3.99 | 3.91 | 3.95 | 132861 | 523492 | 0.01 | 0.25% |
