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 | 5.19 | 5.28 | 4.84 | 4.91 | 346593 | 1754134 | -0.28 | -5.39% |
| 2009-11-25 | 4.81 | 5.19 | 4.81 | 5.19 | 302172 | 1514358 | 0.32 | 6.57% |
| 2009-11-24 | 5.29 | 5.29 | 4.86 | 4.87 | 344004 | 1751163 | -0.36 | -6.88% |
| 2009-11-23 | 5.16 | 5.35 | 5.11 | 5.23 | 247047 | 1293309 | 0.07 | 1.36% |
| 2009-11-20 | 5.15 | 5.33 | 5.11 | 5.16 | 326019 | 1697445 | -0.06 | -1.15% |
| 2009-11-19 | 4.97 | 5.39 | 4.95 | 5.22 | 479997 | 2459647 | 0.23 | 4.61% |
| 2009-11-18 | 5.06 | 5.10 | 4.95 | 4.99 | 285586 | 1431074 | -0.09 | -1.77% |
| 2009-11-17 | 4.89 | 5.12 | 4.85 | 5.08 | 501540 | 2507721 | 0.20 | 4.10% |
| 2009-11-16 | 4.80 | 4.95 | 4.76 | 4.88 | 287789 | 1399764 | 0.10 | 2.09% |
| 2009-11-13 | 4.77 | 4.84 | 4.65 | 4.78 | 258946 | 1226624 | -0.02 | -0.42% |
| 2009-11-12 | 4.92 | 4.98 | 4.78 | 4.80 | 404857 | 1979464 | -0.11 | -2.24% |
| 2009-11-11 | 4.86 | 5.03 | 4.82 | 4.91 | 472889 | 2333965 | -0.04 | -0.81% |
| 2009-11-10 | 4.91 | 5.06 | 4.82 | 4.95 | 582276 | 2876125 | -0.03 | -0.60% |
| 2009-11-09 | 4.90 | 5.07 | 4.80 | 4.98 | 578365 | 2865217 | 0.02 | 0.40% |
| 2009-11-06 | 4.71 | 5.05 | 4.68 | 4.96 | 752199 | 3634273 | 0.17 | 3.55% |
| 2009-11-05 | 4.43 | 4.80 | 4.39 | 4.79 | 404181 | 1847580 | 0.32 | 7.16% |
| 2009-11-04 | 4.42 | 4.57 | 4.36 | 4.47 | 245645 | 1097172 | 0.05 | 1.13% |
| 2009-11-03 | 4.28 | 4.50 | 4.26 | 4.42 | 252246 | 1112118 | 0.14 | 3.27% |
| 2009-11-02 | 4.15 | 4.30 | 4.08 | 4.28 | 149135 | 628101 | 0.06 | 1.42% |
| 2009-10-30 | 4.21 | 4.30 | 4.20 | 4.22 | 103087 | 438272 | 0.05 | 1.20% |
| 2009-10-29 | 4.25 | 4.25 | 4.14 | 4.17 | 116753 | 489585 | -0.13 | -3.02% |
| 2009-10-28 | 4.24 | 4.34 | 4.18 | 4.30 | 119134 | 508699 | 0.06 | 1.42% |
| 2009-10-27 | 4.41 | 4.41 | 4.24 | 4.24 | 161249 | 695959 | -0.22 | -4.93% |
| 2009-10-26 | 4.42 | 4.49 | 4.31 | 4.46 | 193141 | 850603 | 0.01 | 0.23% |
| 2009-10-23 | 4.40 | 4.59 | 4.40 | 4.45 | 249873 | 1117472 | 0.02 | 0.45% |
| 2009-10-22 | 4.34 | 4.50 | 4.28 | 4.43 | 253163 | 1119329 | 0.08 | 1.84% |
| 2009-10-21 | 4.35 | 4.44 | 4.29 | 4.35 | 176282 | 771315 | 0.00 | 0.00% |
| 2009-10-20 | 4.28 | 4.42 | 4.26 | 4.35 | 200594 | 868244 | 0.04 | 0.93% |
| 2009-10-19 | 4.15 | 4.36 | 4.11 | 4.31 | 154039 | 651659 | 0.16 | 3.85% |
| 2009-10-16 | 4.19 | 4.23 | 4.08 | 4.15 | 79344 | 328737 | -0.05 | -1.19% |
| 2009-10-15 | 4.22 | 4.24 | 4.14 | 4.20 | 99061 | 415691 | 0.01 | 0.24% |
| 2009-10-14 | 4.16 | 4.26 | 4.15 | 4.19 | 105279 | 443945 | 0.02 | 0.48% |
| 2009-10-13 | 4.13 | 4.18 | 4.08 | 4.17 | 67826 | 280484 | 0.05 | 1.21% |
| 2009-10-12 | 4.16 | 4.18 | 4.07 | 4.12 | 99818 | 412584 | -0.03 | -0.72% |
| 2009-10-09 | 3.91 | 4.18 | 3.91 | 4.15 | 98049 | 396106 | 0.29 | 7.51% |
| 2009-09-30 | 3.89 | 3.95 | 3.84 | 3.86 | 67366 | 262080 | 0.02 | 0.52% |
| 2009-09-29 | 3.96 | 4.03 | 3.75 | 3.84 | 105027 | 405238 | -0.15 | -3.76% |
| 2009-09-28 | 4.14 | 4.19 | 3.97 | 3.99 | 77180 | 315441 | -0.12 | -2.92% |
| 2009-09-25 | 4.12 | 4.20 | 4.09 | 4.11 | 78897 | 327595 | -0.04 | -0.96% |
| 2009-09-24 | 4.17 | 4.25 | 4.03 | 4.15 | 118645 | 490666 | -0.05 | -1.19% |
| 2009-09-23 | 4.30 | 4.42 | 4.19 | 4.20 | 174535 | 748043 | -0.23 | -5.19% |
| 2009-09-22 | 4.60 | 4.74 | 4.43 | 4.43 | 412526 | 1900204 | -0.16 | -3.49% |
| 2009-09-21 | 4.27 | 4.59 | 4.15 | 4.59 | 243941 | 1069316 | 0.25 | 5.76% |
| 2009-09-18 | 4.45 | 4.49 | 4.15 | 4.34 | 223576 | 975994 | -0.10 | -2.25% |
| 2009-09-17 | 4.36 | 4.56 | 4.35 | 4.44 | 232110 | 1036635 | 0.05 | 1.14% |
| 2009-09-16 | 4.28 | 4.47 | 4.24 | 4.39 | 249555 | 1086953 | 0.11 | 2.57% |
| 2009-09-15 | 4.32 | 4.35 | 4.22 | 4.28 | 168476 | 723348 | -0.04 | -0.93% |
| 2009-09-14 | 4.24 | 4.32 | 4.18 | 4.32 | 209803 | 892782 | 0.08 | 1.89% |
| 2009-09-11 | 4.18 | 4.35 | 4.15 | 4.24 | 315815 | 1338848 | 0.07 | 1.68% |
| 2009-09-10 | 4.06 | 4.22 | 4.03 | 4.17 | 181536 | 747867 | 0.08 | 1.96% |
| 2009-09-09 | 4.10 | 4.11 | 4.00 | 4.09 | 107496 | 437296 | 0.00 | 0.00% |
| 2009-09-08 | 4.04 | 4.11 | 3.99 | 4.09 | 114004 | 463643 | 0.02 | 0.49% |
| 2009-09-07 | 4.06 | 4.19 | 4.04 | 4.07 | 136791 | 561253 | 0.01 | 0.25% |
| 2009-09-04 | 4.02 | 4.13 | 3.98 | 4.06 | 141692 | 573403 | 0.03 | 0.74% |
| 2009-09-03 | 3.90 | 4.05 | 3.85 | 4.03 | 123221 | 489438 | 0.19 | 4.95% |
| 2009-09-02 | 3.92 | 3.94 | 3.72 | 3.84 | 99191 | 381811 | -0.07 | -1.79% |
| 2009-09-01 | 3.91 | 3.99 | 3.86 | 3.91 | 108532 | 426318 | 0.00 | 0.00% |
| 2009-08-31 | 4.20 | 4.24 | 3.91 | 3.91 | 248598 | 1006325 | -0.43 | -9.91% |
| 2009-08-28 | 4.09 | 4.44 | 3.97 | 4.34 | 381880 | 1607107 | 0.25 | 6.11% |
| 2009-08-27 | 4.03 | 4.14 | 3.98 | 4.09 | 164704 | 670787 | 0.02 | 0.49% |
| 2009-08-26 | 3.96 | 4.12 | 3.93 | 4.07 | 166370 | 674895 | 0.05 | 1.24% |
| 2009-08-25 | 4.07 | 4.12 | 3.80 | 4.02 | 194159 | 761394 | -0.05 | -1.23% |
| 2009-08-24 | 4.10 | 4.13 | 4.03 | 4.07 | 179317 | 733361 | -0.01 | -0.24% |
| 2009-08-21 | 3.96 | 4.08 | 3.91 | 4.08 | 197536 | 792453 | 0.09 | 2.26% |
| 2009-08-20 | 3.77 | 4.02 | 3.74 | 3.99 | 184203 | 719403 | 0.19 | 5.00% |
| 2009-08-19 | 3.87 | 4.02 | 3.71 | 3.80 | 210426 | 814214 | -0.10 | -2.56% |
| 2009-08-18 | 3.58 | 3.98 | 3.57 | 3.90 | 190597 | 718862 | 0.25 | 6.85% |
| 2009-08-17 | 3.99 | 3.99 | 3.62 | 3.65 | 204819 | 777120 | -0.37 | -9.20% |
| N 2009-08-14 | 4.26 | 4.30 | 4.02 | 4.02 | 168627 | 696520 | -0.28 | -6.51% |
| N 2009-08-13 | 4.26 | 4.33 | 4.16 | 4.30 | 143623 | 611944 | 0.03 | 0.70% |
| 2009-08-12 | 4.60 | 4.60 | 4.25 | 4.27 | 186937 | 819759 | -0.34 | -7.38% |
| 2009-08-11 | 4.72 | 4.73 | 4.55 | 4.61 | 115531 | 534119 | -0.09 | -1.92% |
| 2009-08-10 | 4.57 | 4.75 | 4.50 | 4.70 | 221023 | 1025097 | 0.17 | 3.75% |
| 2009-08-07 | 4.63 | 4.77 | 4.51 | 4.53 | 216675 | 1006913 | -0.17 | -3.62% |
| 2009-08-06 | 4.82 | 4.86 | 4.59 | 4.70 | 294871 | 1390842 | -0.19 | -3.88% |
| 2009-08-05 | 5.00 | 5.03 | 4.82 | 4.89 | 474644 | 2327164 | -0.25 | -4.86% |
| 2009-08-04 | 4.76 | 5.16 | 4.70 | 5.14 | 1139901 | 5644198 | 0.45 | 9.60% |
| 2009-08-03 | 4.26 | 4.69 | 4.25 | 4.69 | 654065 | 3013869 | 0.43 | 10.09% |
| 2009-07-31 | 4.17 | 4.28 | 4.12 | 4.26 | 160322 | 677236 | 0.10 | 2.40% |
| 2009-07-30 | 4.13 | 4.22 | 4.00 | 4.16 | 165644 | 681360 | 0.03 | 0.73% |
| 2009-07-29 | 4.47 | 4.47 | 4.03 | 4.13 | 215431 | 923397 | -0.34 | -7.61% |
| 2009-07-28 | 4.38 | 4.48 | 4.35 | 4.47 | 212170 | 936874 | 0.09 | 2.06% |
| 2009-07-27 | 4.37 | 4.44 | 4.32 | 4.38 | 155371 | 679235 | 0.02 | 0.46% |
| 2009-07-24 | 4.46 | 4.46 | 4.28 | 4.36 | 178724 | 782662 | -0.11 | -2.46% |
| 2009-07-23 | 4.43 | 4.59 | 4.39 | 4.47 | 414071 | 1858551 | 0.08 | 1.82% |
| N 2009-07-22 | 4.19 | 4.40 | 4.17 | 4.39 | 203111 | 867759 | 0.19 | 4.52% |
| N 2009-07-21 | 4.41 | 4.41 | 4.19 | 4.20 | 230401 | 987159 | -0.21 | -4.76% |
| 2009-07-20 | 4.34 | 4.44 | 4.31 | 4.41 | 176330 | 775667 | 0.07 | 1.61% |
| 2009-07-17 | 4.30 | 4.39 | 4.30 | 4.34 | 122106 | 529642 | 0.02 | 0.46% |
| 2009-07-16 | 4.41 | 4.45 | 4.31 | 4.32 | 166864 | 728914 | -0.08 | -1.82% |
| 2009-07-15 | 4.44 | 4.52 | 4.39 | 4.40 | 193687 | 858878 | -0.07 | -1.57% |
| 2009-07-14 | 4.35 | 4.50 | 4.30 | 4.47 | 281836 | 1238929 | 0.10 | 2.29% |
| N 2009-07-13 | 4.39 | 4.54 | 4.33 | 4.37 | 459213 | 2037510 | 0.05 | 1.16% |
| 2009-07-10 | 4.18 | 4.32 | 4.15 | 4.32 | 363488 | 1545048 | 0.15 | 3.60% |
| 2009-07-09 | 4.07 | 4.19 | 4.07 | 4.17 | 202838 | 839937 | 0.08 | 1.96% |
| 2009-07-08 | 4.10 | 4.15 | 4.03 | 4.09 | 165643 | 676633 | -0.02 | -0.49% |
| 2009-07-07 | 4.05 | 4.17 | 4.03 | 4.11 | 225807 | 928028 | 0.04 | 0.98% |
| 2009-07-06 | 4.06 | 4.12 | 4.03 | 4.07 | 165586 | 673811 | -0.02 | -0.49% |
| 2009-07-03 | 3.97 | 4.17 | 3.95 | 4.09 | 300649 | 1220740 | 0.10 | 2.51% |
| 2009-07-02 | 3.99 | 4.03 | 3.95 | 3.99 | 138456 | 551862 | -0.04 | -0.99% |
| 2009-07-01 | 3.89 | 4.04 | 3.87 | 4.03 | 170167 | 671848 | 0.13 | 3.33% |
| 2009-06-30 | 3.97 | 4.01 | 3.87 | 3.90 | 133761 | 525967 | -0.06 | -1.51% |
| 2009-06-29 | 4.02 | 4.04 | 3.95 | 3.96 | 131308 | 524551 | -0.03 | -0.75% |
| 2009-06-25 | 4.03 | 4.03 | 3.93 | 3.99 | 137790 | 547709 | -0.04 | -0.99% |
| 2009-06-24 | 3.99 | 4.07 | 3.96 | 4.03 | 130301 | 523058 | 0.06 | 1.51% |
| 2009-06-23 | 3.95 | 4.03 | 3.91 | 3.97 | 117021 | 464730 | 0.00 | 0.00% |
| 2009-06-22 | 4.03 | 4.09 | 3.95 | 3.97 | 138107 | 555518 | -0.05 | -1.24% |
| 2009-06-19 | 4.04 | 4.06 | 3.97 | 4.02 | 170199 | 682783 | -0.03 | -0.74% |
| 2009-06-18 | 4.08 | 4.11 | 4.02 | 4.05 | 162605 | 659147 | -0.02 | -0.49% |
| 2009-06-17 | 3.97 | 4.13 | 3.95 | 4.07 | 239919 | 972779 | 0.09 | 2.26% |
| 2009-06-16 | 4.01 | 4.04 | 3.93 | 3.98 | 149092 | 593737 | -0.07 | -1.73% |
| 2009-06-15 | 3.91 | 4.07 | 3.86 | 4.05 | 230438 | 917840 | 0.09 | 2.27% |
| 2009-06-12 | 3.93 | 3.96 | 3.76 | 3.96 | 218916 | 846399 | 0.01 | 0.25% |
| 2009-06-11 | 4.03 | 4.12 | 3.93 | 3.95 | 238798 | 962867 | -0.04 | -1.00% |
| 2009-06-10 | 3.96 | 4.03 | 3.92 | 3.99 | 263373 | 1045900 | 0.00 | 0.00% |
| 2009-06-09 | 3.82 | 4.06 | 3.81 | 3.99 | 480428 | 1897301 | 0.16 | 4.18% |
| N 2009-06-08 | 3.78 | 3.85 | 3.75 | 3.83 | 120562 | 459370 | 0.05 | 1.32% |
| 2009-06-05 | 3.78 | 3.87 | 3.74 | 3.78 | 142396 | 542178 | -0.02 | -0.53% |
| 2009-06-04 | 3.81 | 3.85 | 3.69 | 3.80 | 151653 | 572636 | -0.02 | -0.52% |
| 2009-06-03 | 3.83 | 3.85 | 3.79 | 3.82 | 126522 | 484699 | -0.01 | -0.26% |
| 2009-06-02 | 3.89 | 3.92 | 3.81 | 3.83 | 143096 | 550103 | -0.05 | -1.29% |
| 2009-06-01 | 3.74 | 3.89 | 3.73 | 3.88 | 171641 | 655008 | 0.13 | 3.47% |
| 2009-05-27 | 3.79 | 3.83 | 3.72 | 3.75 | 105108 | 395688 | -0.03 | -0.79% |
| 2009-05-26 | 3.68 | 3.89 | 3.66 | 3.78 | 172108 | 650129 | 0.10 | 2.72% |
