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 | 5.71 | 5.89 | 5.22 | 5.24 | 610342 | 344852544 | -0.37 | -6.61% |
| 2009-11-20 | 5.44 | 5.90 | 5.41 | 5.61 | 526463 | 298285344 | 0.24 | 4.49% |
| 2009-11-13 | 5.39 | 5.49 | 5.27 | 5.37 | 335617 | 179871552 | -0.01 | -0.17% |
| 2009-11-06 | 4.97 | 5.43 | 4.94 | 5.38 | 474033 | 250501184 | 0.24 | 4.59% |
| 2009-10-30 | 5.59 | 5.70 | 5.01 | 5.14 | 618952 | 332521248 | -0.45 | -8.08% |
| 2009-10-23 | 5.18 | 5.82 | 5.18 | 5.59 | 895813 | 499936640 | 0.39 | 7.50% |
| 2009-10-16 | 5.28 | 5.38 | 5.05 | 5.20 | 683235 | 355415456 | -0.10 | -1.98% |
| 2009-10-09 | 4.69 | 5.44 | 4.66 | 5.31 | 269672 | 139464640 | 0.69 | 14.92% |
| 2009-09-30 | 4.79 | 4.83 | 4.28 | 4.62 | 407242 | 187020896 | -0.15 | -3.12% |
| 2009-09-25 | 5.20 | 5.28 | 4.74 | 4.77 | 549524 | 276685536 | -0.50 | -9.42% |
| 2009-09-18 | 5.27 | 5.65 | 5.23 | 5.26 | 745738 | 408287424 | -0.08 | -1.57% |
| 2009-09-11 | 5.13 | 5.57 | 5.04 | 5.35 | 1009053 | 538858560 | 0.27 | 5.32% |
| 2009-09-04 | 5.23 | 5.35 | 4.51 | 5.08 | 1076338 | 527910912 | -0.18 | -3.48% |
| 2009-08-28 | 5.71 | 5.77 | 5.05 | 5.26 | 1094969 | 596383168 | -0.01 | -0.19% |
| 2009-08-21 | 5.60 | 5.81 | 4.96 | 5.27 | 1326221 | 716912512 | -0.78 | -12.83% |
| 2009-08-14 | 6.10 | 6.51 | 5.68 | 6.05 | 1395931 | 856990848 | 0.19 | 3.24% |
| 2009-08-07 | 6.45 | 6.98 | 5.73 | 5.86 | 1337052 | 873153984 | -0.35 | -5.59% |
| 2009-07-31 | 5.36 | 6.44 | 5.06 | 6.20 | 1768779 | 1017093504 | 0.84 | 15.72% |
| 2009-07-24 | 3.88 | 5.79 | 3.88 | 5.36 | 1618850 | 802293760 | 1.64 | 44.11% |
| 2009-07-17 | 3.31 | 3.81 | 3.24 | 3.72 | 986439 | 350629024 | 0.42 | 12.59% |
| 2009-07-10 | 3.26 | 3.42 | 3.21 | 3.30 | 742520 | 245698976 | 0.04 | 1.35% |
| 2009-07-03 | 3.19 | 3.38 | 3.12 | 3.26 | 806729 | 261986992 | 0.10 | 3.17% |
| 2009-06-25 | 3.02 | 3.31 | 2.97 | 3.16 | 648640 | 204908992 | 0.13 | 4.15% |
| 2009-06-19 | 3.01 | 3.12 | 2.98 | 3.03 | 689524 | 210354336 | -0.03 | -0.82% |
| 2009-06-12 | 3.18 | 3.27 | 3.01 | 3.06 | 916845 | 289134752 | -0.12 | -3.90% |
| 2009-06-05 | 2.82 | 3.36 | 2.81 | 3.18 | 1249513 | 384109920 | 0.48 | 17.80% |
| 2009-05-27 | 2.60 | 2.82 | 2.56 | 2.70 | 773291 | 209327040 | 0.07 | 2.85% |
| 2009-05-22 | 2.49 | 2.80 | 2.45 | 2.63 | 1215282 | 323041152 | 0.12 | 4.62% |
| 2009-05-15 | 2.58 | 2.60 | 2.48 | 2.51 | 559569 | 142108064 | -0.10 | -4.01% |
| 2009-05-08 | 2.65 | 2.77 | 2.55 | 2.62 | 980130 | 260075424 | 0.05 | 1.87% |
| 2009-04-30 | 2.41 | 2.66 | 2.36 | 2.57 | 815051 | 203338784 | 0.14 | 5.81% |
| 2009-04-24 | 2.60 | 2.65 | 2.36 | 2.43 | 780381 | 193737120 | -0.19 | -7.40% |
| 2009-04-17 | 2.67 | 2.86 | 2.59 | 2.62 | 1272673 | 347776448 | -0.00 | -0.15% |
| 2009-04-10 | 2.38 | 2.63 | 2.31 | 2.62 | 1059923 | 258510080 | 0.28 | 12.08% |
| 2009-04-03 | 2.38 | 2.57 | 2.30 | 2.34 | 1113525 | 271132128 | -0.05 | -2.25% |
| 2009-03-27 | 2.30 | 2.52 | 2.23 | 2.40 | 2013751 | 477623296 | 0.11 | 4.86% |
| 2009-03-20 | 1.86 | 2.33 | 1.86 | 2.29 | 2238050 | 478281728 | 0.41 | 22.13% |
| 2009-03-13 | 1.93 | 1.96 | 1.79 | 1.87 | 716410 | 135062448 | -0.06 | -3.06% |
| 2009-03-06 | 1.73 | 2.07 | 1.69 | 1.93 | 1438323 | 270589152 | 0.19 | 11.18% |
| 2009-02-27 | 1.97 | 2.08 | 1.67 | 1.74 | 1185986 | 231063648 | -0.26 | -12.98% |
| 2009-02-20 | 2.08 | 2.21 | 1.87 | 2.00 | 1364124 | 278671808 | -0.05 | -2.63% |
| 2009-02-13 | 1.64 | 2.27 | 1.64 | 2.05 | 2018097 | 369470912 | 0.46 | 28.95% |
| 2009-02-06 | 1.42 | 1.63 | 1.41 | 1.59 | 704176 | 106222848 | 0.18 | 12.62% |
| 2009-01-23 | 1.45 | 1.48 | 1.40 | 1.41 | 251037 | 36108372 | -0.02 | -1.60% |
| 2009-01-16 | 1.43 | 1.45 | 1.40 | 1.43 | 438433 | 62791056 | 0.03 | 2.28% |
| 2009-01-09 | 1.42 | 1.51 | 1.37 | 1.40 | 703487 | 101255296 | 0.05 | 3.47% |
| 2008-12-31 | 1.39 | 1.39 | 1.31 | 1.35 | 161312 | 21890700 | -0.04 | -2.73% |
| 2008-12-26 | 1.57 | 1.58 | 1.38 | 1.39 | 369289 | 54379072 | -0.15 | -9.54% |
| 2008-12-19 | 1.58 | 1.59 | 1.53 | 1.54 | 414249 | 64572588 | -0.02 | -1.16% |
| 2008-12-12 | 1.61 | 1.69 | 1.55 | 1.56 | 984302 | 160209296 | -0.03 | -2.07% |
| 2008-12-05 | 1.58 | 1.68 | 1.55 | 1.59 | 1362851 | 222654800 | 0.01 | 0.38% |
| 2008-11-28 | 1.63 | 1.83 | 1.56 | 1.58 | 1623112 | 267468896 | -0.01 | -0.69% |
| 2008-11-21 | 1.61 | 1.68 | 1.48 | 1.60 | 2064121 | 330415328 | 0.00 | 0.00% |
| 2008-11-14 | 1.40 | 1.66 | 1.39 | 1.60 | 2612252 | 401532544 | 0.22 | 15.74% |
| 2008-11-07 | 1.32 | 1.44 | 1.30 | 1.38 | 1130153 | 153987216 | 0.05 | 3.92% |
| 2008-10-31 | 1.35 | 1.45 | 1.25 | 1.33 | 1784393 | 242850080 | -0.04 | -3.14% |
| 2008-10-24 | 1.36 | 1.58 | 1.34 | 1.37 | 2065605 | 302216800 | 0.01 | 0.59% |
| 2008-10-17 | 1.40 | 1.66 | 1.29 | 1.36 | 2351948 | 333482880 | -0.00 | -0.22% |
| 2008-10-10 | 1.35 | 1.48 | 1.32 | 1.36 | 868941 | 120342352 | 0.00 | 0.00% |
