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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 5.33 | 5.55 | 5.23 | 5.44 | 4107831 | 22056416 | 0.11 | 2.06% |
| 2009-11-20 | 5.29 | 5.57 | 5.25 | 5.33 | 7292404 | 39359264 | 0.07 | 1.33% |
| 2009-11-13 | 4.84 | 5.29 | 4.76 | 5.26 | 7112243 | 35650120 | 0.43 | 8.90% |
| 2009-11-06 | 4.55 | 4.93 | 4.51 | 4.83 | 4919806 | 23563346 | 0.22 | 4.77% |
| 2009-10-30 | 4.79 | 4.82 | 4.56 | 4.61 | 2499496 | 11646069 | -0.20 | -4.16% |
| 2009-10-23 | 4.71 | 4.84 | 4.66 | 4.81 | 3277682 | 15627454 | 0.14 | 3.00% |
| 2009-10-16 | 4.68 | 4.83 | 4.60 | 4.67 | 2565491 | 12057412 | 0.00 | 0.00% |
| 2009-10-09 | 4.53 | 4.70 | 4.50 | 4.67 | 588108 | 2717569 | 0.15 | 3.32% |
| 2009-09-30 | 4.69 | 4.69 | 4.47 | 4.52 | 1245091 | 5670277 | -0.11 | -2.38% |
| 2009-09-25 | 4.84 | 4.85 | 4.46 | 4.63 | 4007479 | 18727260 | -0.29 | -5.89% |
| 2009-09-18 | 4.74 | 5.07 | 4.62 | 4.92 | 7769250 | 37622472 | 0.20 | 4.24% |
| 2009-09-11 | 4.65 | 4.77 | 4.55 | 4.72 | 3500623 | 16340636 | 0.08 | 1.72% |
| 2009-09-04 | 4.68 | 4.71 | 4.45 | 4.64 | 3363240 | 15391787 | -0.15 | -3.13% |
| 2009-08-28 | 4.64 | 4.90 | 4.44 | 4.79 | 5730435 | 26803440 | 0.17 | 3.68% |
| 2009-08-21 | 4.78 | 4.81 | 4.40 | 4.62 | 4433066 | 20255030 | -0.19 | -3.95% |
| 2009-08-14 | 5.46 | 5.54 | 4.80 | 4.81 | 5066664 | 26325904 | -0.74 | -13.33% |
| 2009-08-06 | 5.61 | 5.80 | 5.42 | 5.55 | 6610010 | 37056064 | -0.05 | -0.89% |
| 2009-07-31 | 5.60 | 5.99 | 5.30 | 5.60 | 10121317 | 56902708 | 0.01 | 0.18% |
| 2009-07-24 | 5.47 | 5.70 | 5.35 | 5.59 | 10140333 | 55813888 | 0.14 | 2.57% |
| 2009-07-17 | 5.28 | 5.66 | 5.26 | 5.45 | 9885297 | 54166472 | 0.16 | 3.02% |
| 2009-07-10 | 5.25 | 5.46 | 5.18 | 5.29 | 8982096 | 47594600 | 0.01 | 0.19% |
| 2009-07-03 | 5.25 | 5.41 | 5.20 | 5.28 | 6787453 | 35969072 | 0.04 | 0.76% |
| 2009-06-26 | 5.60 | 5.65 | 5.21 | 5.24 | 11117893 | 59777752 | -0.11 | -2.06% |
| 2009-06-19 | 4.73 | 5.35 | 4.72 | 5.35 | 9043650 | 44809808 | 0.68 | 14.56% |
| 2009-06-12 | 4.72 | 4.92 | 4.62 | 4.67 | 6641233 | 31643008 | -0.05 | -1.06% |
| 2009-06-05 | 4.75 | 4.89 | 4.66 | 4.72 | 6618502 | 31580700 | 0.12 | 2.61% |
| 2009-05-27 | 4.54 | 4.69 | 4.51 | 4.60 | 2598156 | 11935484 | -0.01 | -0.22% |
| 2009-05-22 | 4.57 | 4.73 | 4.54 | 4.61 | 5294255 | 24572988 | 0.00 | 0.00% |
| 2009-05-15 | 4.85 | 4.93 | 4.55 | 4.61 | 7908042 | 37194464 | -0.10 | -2.12% |
| 2009-05-08 | 4.42 | 4.75 | 4.41 | 4.71 | 9466474 | 43689664 | 0.30 | 6.80% |
| 2009-04-30 | 4.51 | 4.53 | 4.33 | 4.41 | 3958288 | 17443980 | -0.12 | -2.65% |
| 2009-04-24 | 4.64 | 4.87 | 4.49 | 4.53 | 9564483 | 44564232 | -0.10 | -2.16% |
| 2009-04-17 | 4.51 | 4.78 | 4.48 | 4.63 | 10572887 | 48773520 | 0.13 | 2.89% |
| 2009-04-10 | 4.51 | 4.59 | 4.34 | 4.50 | 5010866 | 22400548 | 0.01 | 0.22% |
| 2009-04-03 | 4.51 | 4.65 | 4.32 | 4.49 | 8902869 | 40154704 | -0.03 | -0.66% |
| 2009-03-27 | 4.40 | 4.58 | 4.27 | 4.52 | 7882447 | 35139876 | 0.12 | 2.73% |
| 2009-03-20 | 4.25 | 4.56 | 4.23 | 4.40 | 6471008 | 28621348 | 0.15 | 3.53% |
| 2009-03-13 | 4.49 | 4.58 | 4.20 | 4.25 | 4339188 | 18936452 | -0.22 | -4.92% |
| 2009-03-06 | 4.41 | 4.65 | 4.35 | 4.47 | 6751737 | 30331768 | 0.04 | 0.90% |
| 2009-02-27 | 4.76 | 4.85 | 4.33 | 4.43 | 8432230 | 38772308 | -0.31 | -6.54% |
| 2009-02-20 | 5.12 | 5.15 | 4.61 | 4.74 | 9947636 | 48280432 | -0.29 | -5.76% |
| 2009-02-13 | 4.82 | 5.15 | 4.68 | 5.03 | 14514572 | 70847112 | 0.25 | 5.23% |
| 2009-02-06 | 4.35 | 4.85 | 4.29 | 4.78 | 13538026 | 63387780 | 0.47 | 10.90% |
| 2009-01-23 | 4.49 | 4.55 | 4.22 | 4.31 | 4403731 | 19190464 | -0.14 | -3.15% |
| 2009-01-16 | 4.32 | 4.50 | 4.20 | 4.45 | 4707863 | 20633440 | 0.13 | 3.01% |
| 2009-01-09 | 4.38 | 4.57 | 4.20 | 4.32 | 5528056 | 24391324 | 0.00 | 0.00% |
| 2008-12-31 | 4.17 | 4.45 | 4.15 | 4.32 | 2947172 | 12816415 | 0.12 | 2.86% |
| 2008-12-26 | 4.39 | 4.40 | 4.04 | 4.20 | 3705968 | 15605909 | -0.17 | -3.89% |
| 2008-12-19 | 4.24 | 4.44 | 4.16 | 4.37 | 4731622 | 20335876 | 0.17 | 4.05% |
| 2008-12-12 | 4.58 | 4.67 | 4.14 | 4.20 | 9629826 | 42878048 | -0.23 | -5.19% |
| 2008-12-05 | 4.11 | 4.62 | 4.02 | 4.43 | 11929863 | 52188976 | 0.30 | 7.26% |
| 2008-11-28 | 4.44 | 4.48 | 4.05 | 4.13 | 14495076 | 61269172 | -0.36 | -8.02% |
| 2008-11-21 | 4.23 | 4.91 | 4.15 | 4.49 | 37389792 | 168203936 | 0.44 | 10.86% |
| 2008-11-13 | 3.60 | 4.05 | 3.55 | 4.05 | 11170422 | 42591500 | 0.56 | 16.05% |
| 2008-11-07 | 3.48 | 3.58 | 3.38 | 3.49 | 3096799 | 10779915 | 0.00 | 0.00% |
| 2008-10-31 | 3.47 | 3.63 | 3.20 | 3.49 | 5001142 | 17225850 | 0.02 | 0.58% |
| 2008-10-24 | 3.59 | 3.70 | 3.25 | 3.47 | 5069907 | 17681142 | -0.10 | -2.80% |
| 2008-10-17 | 3.51 | 3.85 | 3.49 | 3.57 | 4249529 | 15449162 | 0.03 | 0.85% |
| 2008-10-10 | 3.45 | 3.65 | 3.40 | 3.54 | 5137352 | 18326632 | 0.04 | 1.14% |
| 2008-09-26 | 3.83 | 4.14 | 3.31 | 3.50 | 13319346 | 48708960 | -0.28 | -7.41% |
| 2008-09-19 | 3.47 | 3.78 | 3.13 | 3.78 | 7670042 | 27410824 | 0.31 | 8.93% |
| 2008-09-12 | 3.31 | 3.55 | 3.08 | 3.47 | 6358261 | 21349680 | 0.18 | 5.47% |
| 2008-09-05 | 3.37 | 3.51 | 3.14 | 3.29 | 5630152 | 18865286 | -0.13 | -3.80% |
| 2008-08-29 | 3.20 | 3.51 | 3.05 | 3.42 | 9461101 | 30815096 | 0.23 | 7.21% |
| 2008-08-22 | 3.86 | 4.03 | 3.14 | 3.19 | 41805152 | 152756832 | 0.00 | 0.00% |
