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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 6.05 | 6.53 | 5.80 | 5.86 | 291345 | 1804023 | -0.22 | -3.62% |
| 2009-11-20 | 5.73 | 6.25 | 5.70 | 6.08 | 504954 | 3010715 | 0.38 | 6.67% |
| 2009-11-13 | 5.54 | 5.84 | 5.42 | 5.70 | 463906 | 2607066 | 0.15 | 2.70% |
| 2009-11-06 | 4.93 | 5.84 | 4.89 | 5.55 | 703311 | 3878580 | 0.57 | 11.45% |
| 2009-10-30 | 5.22 | 5.23 | 4.86 | 4.98 | 226172 | 1135807 | -0.25 | -4.78% |
| 2009-10-23 | 4.95 | 5.38 | 4.89 | 5.23 | 369695 | 1915133 | 0.29 | 5.87% |
| 2009-10-16 | 4.81 | 4.98 | 4.76 | 4.94 | 184663 | 901991 | 0.14 | 2.92% |
| 2009-10-09 | 4.58 | 4.81 | 4.58 | 4.80 | 32755 | 155205 | 0.24 | 5.26% |
| 2009-09-30 | 4.82 | 4.88 | 4.39 | 4.56 | 94244 | 434911 | -0.23 | -4.80% |
| 2009-09-25 | 5.20 | 5.24 | 4.74 | 4.79 | 251979 | 1260702 | -0.42 | -8.06% |
| 2009-09-18 | 5.38 | 5.66 | 5.16 | 5.21 | 593489 | 3236214 | -0.16 | -2.98% |
| 2009-09-11 | 5.31 | 5.50 | 5.12 | 5.37 | 556293 | 2942256 | 0.06 | 1.13% |
| 2009-09-04 | 4.74 | 5.50 | 4.66 | 5.31 | 921550 | 4710991 | 0.47 | 9.71% |
| 2009-08-28 | 4.60 | 4.90 | 4.42 | 4.84 | 333864 | 1581716 | 0.17 | 3.64% |
| 2009-08-21 | 4.82 | 5.06 | 4.28 | 4.67 | 307599 | 1429802 | -0.15 | -3.11% |
| 2009-08-14 | 5.63 | 5.66 | 4.78 | 4.82 | 357241 | 1866908 | -0.73 | -13.15% |
| 2009-08-07 | 5.10 | 6.09 | 5.05 | 5.55 | 1125407 | 6344531 | 0.46 | 9.04% |
| 2009-07-31 | 5.15 | 5.42 | 4.78 | 5.09 | 427658 | 2205183 | -0.06 | -1.17% |
| 2009-07-24 | 5.47 | 5.53 | 5.11 | 5.15 | 490555 | 2579410 | -0.23 | -4.28% |
| 2009-07-17 | 5.17 | 5.39 | 5.15 | 5.38 | 561794 | 2968312 | 0.18 | 3.46% |
| 2009-07-10 | 5.03 | 5.32 | 4.89 | 5.20 | 513986 | 2616654 | 0.21 | 4.21% |
| 2009-07-03 | 4.97 | 5.02 | 4.78 | 4.99 | 324442 | 1585348 | 0.03 | 0.60% |
| 2009-06-26 | 5.00 | 5.16 | 4.91 | 4.96 | 432114 | 2169345 | 0.00 | 0.00% |
| 2009-06-19 | 5.15 | 5.19 | 4.90 | 4.96 | 473740 | 2384683 | -0.18 | -3.50% |
| 2009-06-12 | 4.81 | 5.25 | 4.72 | 5.14 | 512514 | 2564327 | 0.34 | 7.08% |
| 2009-06-05 | 4.90 | 5.10 | 4.74 | 4.80 | 305621 | 1491506 | -0.17 | -3.42% |
| 2009-05-27 | 4.70 | 5.19 | 4.60 | 4.97 | 276599 | 1354648 | 0.11 | 2.26% |
| 2009-05-22 | 5.18 | 5.21 | 4.76 | 4.86 | 441359 | 2214956 | -0.31 | -6.00% |
| 2009-05-15 | 5.10 | 5.53 | 5.08 | 5.17 | 924789 | 4936672 | 0.14 | 2.78% |
| 2009-05-08 | 4.73 | 5.23 | 4.61 | 5.03 | 749512 | 3751504 | 0.44 | 9.59% |
| 2009-04-30 | 4.78 | 4.88 | 4.34 | 4.59 | 311575 | 1414977 | -0.17 | -3.57% |
| 2009-04-24 | 5.19 | 5.50 | 4.76 | 4.76 | 581958 | 2987734 | -0.37 | -7.21% |
| 2009-04-17 | 5.14 | 5.52 | 4.98 | 5.13 | 487712 | 2561666 | -0.01 | -0.20% |
| 2009-04-10 | 4.75 | 5.32 | 4.62 | 5.14 | 445262 | 2255343 | 0.34 | 7.08% |
| 2009-04-03 | 4.69 | 5.02 | 4.42 | 4.80 | 393336 | 1883323 | 0.05 | 1.05% |
| 2009-03-27 | 4.39 | 4.93 | 4.31 | 4.75 | 574231 | 2683748 | 0.40 | 9.20% |
| 2009-03-20 | 3.72 | 4.35 | 3.68 | 4.35 | 423615 | 1734557 | 0.56 | 14.78% |
| 2009-03-13 | 3.87 | 4.05 | 3.60 | 3.79 | 304658 | 1175858 | -0.06 | -1.56% |
| 2009-03-06 | 3.62 | 3.91 | 3.46 | 3.85 | 335834 | 1238728 | 0.05 | 1.32% |
| 2009-02-27 | 3.57 | 4.16 | 3.51 | 3.80 | 537571 | 2106700 | 0.24 | 6.74% |
| 2009-02-20 | 3.87 | 3.94 | 3.40 | 3.56 | 251848 | 923791 | -0.28 | -7.29% |
| 2009-02-13 | 3.58 | 3.87 | 3.45 | 3.84 | 329730 | 1204847 | 0.29 | 8.17% |
| 2009-02-06 | 3.27 | 3.62 | 3.20 | 3.55 | 234818 | 807296 | 0.39 | 12.34% |
| 2009-01-23 | 2.90 | 3.16 | 2.88 | 3.16 | 154674 | 468909 | 0.27 | 9.34% |
| 2009-01-16 | 2.88 | 2.94 | 2.73 | 2.89 | 92598 | 265178 | 0.01 | 0.35% |
| 2009-01-09 | 2.69 | 2.92 | 2.68 | 2.88 | 72248 | 203868 | 0.21 | 7.87% |
| 2008-12-31 | 2.75 | 2.76 | 2.67 | 2.67 | 16751 | 45532 | -0.07 | -2.56% |
| 2008-12-26 | 2.96 | 2.98 | 2.63 | 2.74 | 81169 | 227337 | -0.20 | -6.80% |
| 2008-12-19 | 2.82 | 2.97 | 2.73 | 2.94 | 110647 | 317518 | 0.11 | 3.89% |
| 2008-12-12 | 2.90 | 3.09 | 2.83 | 2.83 | 198291 | 582773 | -0.02 | -0.70% |
| 2008-12-05 | 2.57 | 2.86 | 2.46 | 2.85 | 130610 | 356889 | 0.28 | 10.89% |
| 2008-11-28 | 2.78 | 2.79 | 2.52 | 2.57 | 139174 | 369960 | -0.22 | -7.88% |
| 2008-11-21 | 2.75 | 3.10 | 2.71 | 2.79 | 318366 | 919585 | -0.02 | -0.71% |
| 2008-11-14 | 2.36 | 2.84 | 2.34 | 2.81 | 132962 | 349263 | 0.49 | 21.12% |
| 2008-11-07 | 2.38 | 2.41 | 2.20 | 2.32 | 22761 | 52669 | -0.06 | -2.52% |
| 2008-10-31 | 2.36 | 2.44 | 2.20 | 2.38 | 80841 | 187481 | -0.06 | -2.46% |
| 2008-10-24 | 2.42 | 2.55 | 2.33 | 2.44 | 49702 | 122647 | 0.00 | 0.00% |
| 2008-10-17 | 2.51 | 2.70 | 2.33 | 2.44 | 85542 | 217390 | -0.20 | -7.58% |
| 2008-10-10 | 2.62 | 2.91 | 2.55 | 2.64 | 167695 | 467595 | -0.01 | -0.38% |
| 2008-09-26 | 2.76 | 2.77 | 2.51 | 2.65 | 70576 | 186672 | 0.02 | 0.76% |
| 2008-09-19 | 2.56 | 2.63 | 2.45 | 2.63 | 42307 | 107970 | -0.02 | -0.76% |
| 2008-09-12 | 2.83 | 2.85 | 2.54 | 2.65 | 63658 | 170377 | -0.16 | -5.69% |
| 2008-09-05 | 2.95 | 2.97 | 2.79 | 2.81 | 53809 | 155245 | -0.16 | -5.39% |
| 2008-08-29 | 2.88 | 3.03 | 2.75 | 2.97 | 52103 | 152113 | 0.08 | 2.77% |
| 2008-08-22 | 3.31 | 3.33 | 2.86 | 2.89 | 82319 | 250861 | -0.42 | -12.69% |
| 2008-08-15 | 3.71 | 3.71 | 3.23 | 3.31 | 64475 | 217642 | -0.46 | -12.20% |
| 2008-08-08 | 4.08 | 4.16 | 3.77 | 3.77 | 53048 | 211113 | -0.36 | -8.72% |
| 2008-08-01 | 4.34 | 4.65 | 3.96 | 4.13 | 159935 | 700751 | -0.18 | -4.18% |
| 2008-07-25 | 4.00 | 4.40 | 4.00 | 4.31 | 133633 | 573210 | 0.26 | 6.42% |
| 2008-07-18 | 3.95 | 4.37 | 3.93 | 4.05 | 185661 | 778754 | 0.09 | 2.27% |
| 2008-07-11 | 3.95 | 4.29 | 3.84 | 3.96 | 147902 | 598621 | 0.12 | 3.12% |
| 2008-07-04 | 3.79 | 3.86 | 3.62 | 3.84 | 73736 | 278486 | -0.09 | -2.29% |
| 2008-06-27 | 4.00 | 4.16 | 3.73 | 3.93 | 112925 | 448867 | -0.19 | -4.61% |
| 2008-06-20 | 4.94 | 5.02 | 4.09 | 4.12 | 124811 | 553420 | -0.82 | -16.60% |
| 2008-06-13 | 4.91 | 5.37 | 4.77 | 4.94 | 240463 | 1215570 | -0.12 | -2.37% |
| 2008-06-06 | 5.10 | 5.26 | 4.91 | 5.06 | 89308 | 454012 | -0.07 | -1.36% |
| 2008-05-30 | 5.23 | 5.53 | 5.00 | 5.13 | 128000 | 672899 | -0.12 | -2.29% |
| 2008-05-23 | 5.98 | 6.10 | 5.10 | 5.25 | 186041 | 1027646 | -0.76 | -12.65% |
| 2008-05-16 | 5.81 | 6.20 | 5.65 | 6.01 | 256042 | 1522489 | 0.03 | 0.50% |
| 2008-05-09 | 6.17 | 6.51 | 5.98 | 5.98 | 532021 | 3337702 | -0.19 | -3.08% |
| 2008-04-30 | 6.06 | 6.35 | 5.76 | 6.17 | 252419 | 1523466 | -0.21 | -3.29% |
| 2008-04-24 | 6.65 | 7.00 | 5.98 | 6.38 | 577176 | 3647641 | -0.62 | -8.86% |
| 2008-04-18 | 6.12 | 8.99 | 6.12 | 7.00 | 234859 | 1967729 | 6.32 | 929.41% |
