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 | 4.67 | 4.74 | 4.08 | 4.14 | 113700 | 50785056 | -0.51 | -10.93% |
| 2009-11-20 | 4.62 | 5.13 | 4.61 | 4.65 | 126313 | 61062200 | 0.04 | 0.96% |
| 2009-11-13 | 4.64 | 4.80 | 4.39 | 4.60 | 104494 | 48197628 | -0.01 | -0.26% |
| 2009-11-06 | 4.52 | 4.72 | 4.49 | 4.62 | 89257 | 41343520 | 0.04 | 0.85% |
| 2009-10-30 | 4.83 | 4.89 | 4.49 | 4.58 | 127736 | 59853060 | -0.25 | -5.10% |
| 2009-10-23 | 4.74 | 4.92 | 4.70 | 4.82 | 132809 | 63948360 | 0.08 | 1.67% |
| 2009-10-16 | 4.73 | 4.99 | 4.66 | 4.74 | 148641 | 71505288 | 0.03 | 0.64% |
| 2009-10-09 | 4.53 | 5.11 | 4.52 | 4.71 | 29576 | 13699147 | 0.21 | 4.62% |
| 2009-09-30 | 4.62 | 4.70 | 4.24 | 4.50 | 89098 | 40015340 | -0.11 | -2.30% |
| 2009-09-25 | 4.79 | 5.18 | 4.44 | 4.61 | 207317 | 99835072 | -0.17 | -3.50% |
| 2009-09-18 | 4.85 | 5.27 | 4.60 | 4.78 | 200570 | 98299504 | 0.13 | 2.82% |
| 2009-09-11 | 4.29 | 4.92 | 4.19 | 4.65 | 192332 | 86068048 | 0.40 | 9.42% |
| 2009-09-04 | 4.30 | 4.35 | 3.93 | 4.25 | 163464 | 68008976 | -0.13 | -2.93% |
| 2009-08-28 | 4.74 | 4.98 | 4.31 | 4.38 | 167757 | 78652608 | -0.33 | -7.03% |
| 2009-08-21 | 4.90 | 5.00 | 4.40 | 4.71 | 206611 | 98073904 | -0.32 | -6.29% |
| 2009-08-14 | 5.22 | 5.63 | 4.86 | 5.02 | 244912 | 130222080 | -0.08 | -1.55% |
| 2009-08-07 | 4.86 | 5.72 | 4.70 | 5.10 | 280251 | 148036944 | 0.34 | 7.14% |
| 2009-07-31 | 4.84 | 5.06 | 4.19 | 4.76 | 211337 | 101228640 | -0.09 | -1.81% |
| 2009-07-24 | 4.12 | 5.39 | 4.07 | 4.85 | 276175 | 133963936 | 0.75 | 18.38% |
| 2009-07-17 | 3.94 | 4.35 | 3.93 | 4.10 | 80009 | 32592732 | 0.16 | 3.99% |
| 2009-07-10 | 3.99 | 4.18 | 3.92 | 3.94 | 107761 | 43546592 | -0.03 | -0.73% |
| 2009-07-03 | 3.92 | 4.23 | 3.67 | 3.97 | 89741 | 35854152 | 0.05 | 1.22% |
| 2009-06-26 | 3.90 | 4.10 | 3.82 | 3.92 | 43339 | 17152346 | 0.02 | 0.49% |
| 2009-06-19 | 3.92 | 4.01 | 3.89 | 3.90 | 36504 | 14463737 | -0.02 | -0.51% |
| 2009-06-12 | 4.08 | 4.16 | 3.91 | 3.92 | 25499 | 10351973 | -0.18 | -4.48% |
| 2009-06-05 | 4.10 | 4.29 | 4.09 | 4.11 | 42404 | 17632404 | -0.00 | -0.10% |
| 2009-05-27 | 4.07 | 4.20 | 4.02 | 4.11 | 36502 | 15013770 | -0.05 | -1.13% |
| 2009-05-22 | 4.17 | 4.43 | 4.06 | 4.16 | 77010 | 32407028 | -0.02 | -0.43% |
| 2009-05-15 | 4.25 | 4.43 | 4.08 | 4.17 | 139269 | 59065048 | -0.07 | -1.74% |
| 2009-05-08 | 4.33 | 4.73 | 4.16 | 4.25 | 200069 | 88665208 | -0.04 | -0.96% |
| 2009-04-30 | 3.99 | 4.76 | 3.77 | 4.29 | 248653 | 109084144 | 0.31 | 7.76% |
| 2009-04-24 | 4.08 | 4.21 | 3.88 | 3.98 | 96518 | 39121880 | -0.07 | -1.66% |
| 2009-04-17 | 4.01 | 4.46 | 3.99 | 4.05 | 155611 | 65391104 | 0.05 | 1.18% |
| 2009-04-10 | 4.16 | 4.18 | 3.90 | 4.00 | 39711 | 15940104 | -0.17 | -4.12% |
| 2009-04-03 | 4.09 | 4.29 | 4.01 | 4.17 | 89728 | 37311316 | 0.07 | 1.81% |
| 2009-03-27 | 4.25 | 4.30 | 4.00 | 4.10 | 98517 | 40996912 | 0.04 | 0.94% |
| 2009-03-20 | 4.15 | 4.27 | 4.00 | 4.06 | 147238 | 60988696 | 0.12 | 2.94% |
| 2009-03-13 | 4.10 | 4.32 | 3.65 | 3.94 | 211131 | 84904752 | -0.13 | -3.10% |
| 2009-03-06 | 3.54 | 4.13 | 3.52 | 4.07 | 236311 | 91893976 | 0.53 | 14.81% |
| 2009-02-27 | 4.08 | 4.50 | 3.39 | 3.54 | 172815 | 70037768 | -0.53 | -13.05% |
| 2009-02-20 | 4.36 | 4.47 | 3.91 | 4.08 | 179061 | 76272704 | -0.23 | -5.30% |
| 2009-02-13 | 3.39 | 4.86 | 3.33 | 4.30 | 239031 | 95887120 | 0.96 | 28.85% |
| 2009-02-06 | 3.09 | 3.49 | 3.07 | 3.34 | 122866 | 40000312 | 0.25 | 8.23% |
| 2009-01-23 | 3.17 | 3.22 | 2.99 | 3.09 | 58040 | 18136036 | -0.07 | -2.15% |
| 2009-01-16 | 2.94 | 3.49 | 2.90 | 3.15 | 148383 | 46805856 | 0.13 | 4.40% |
| 2009-01-09 | 2.80 | 3.11 | 2.77 | 3.02 | 85336 | 25212814 | 0.33 | 12.05% |
| 2008-12-31 | 2.92 | 2.92 | 2.67 | 2.70 | 33734 | 9490613 | -0.22 | -7.67% |
| 2008-12-26 | 3.46 | 3.48 | 2.89 | 2.92 | 48912 | 15327950 | -0.55 | -15.82% |
| 2008-12-19 | 3.38 | 3.66 | 3.26 | 3.47 | 92333 | 32117080 | 0.16 | 4.90% |
| 2008-12-12 | 3.58 | 3.78 | 3.23 | 3.31 | 91877 | 32238580 | -0.13 | -3.81% |
| 2008-12-05 | 3.50 | 3.83 | 3.33 | 3.44 | 175659 | 63013016 | -0.06 | -1.80% |
| 2008-11-28 | 3.44 | 3.99 | 3.28 | 3.50 | 233960 | 85220088 | 0.14 | 4.04% |
| 2008-11-21 | 3.06 | 3.61 | 3.02 | 3.37 | 215917 | 72364928 | 0.33 | 10.83% |
| 2008-11-14 | 2.54 | 3.08 | 2.54 | 3.04 | 160682 | 46090592 | 0.53 | 21.33% |
| 2008-11-07 | 2.50 | 2.56 | 2.35 | 2.50 | 64513 | 15963979 | 0.05 | 2.12% |
| 2008-10-31 | 2.50 | 2.81 | 2.27 | 2.45 | 107767 | 27707008 | -0.08 | -3.27% |
| 2008-10-24 | 2.66 | 2.83 | 2.49 | 2.53 | 77796 | 21109360 | -0.10 | -3.76% |
| 2008-10-17 | 2.60 | 3.00 | 2.40 | 2.63 | 109893 | 29564050 | 0.03 | 1.19% |
| 2008-10-10 | 3.24 | 3.37 | 2.59 | 2.60 | 88425 | 27898880 | -0.64 | -19.82% |
| 2008-09-26 | 3.60 | 4.01 | 3.00 | 3.25 | 185919 | 63449376 | -0.09 | -2.70% |
| 2008-09-19 | 2.94 | 3.33 | 2.25 | 3.33 | 88596 | 26098832 | 0.42 | 14.29% |
| 2008-09-12 | 2.74 | 3.37 | 2.52 | 2.92 | 140605 | 41558384 | 0.20 | 7.36% |
| 2008-09-05 | 2.99 | 3.04 | 2.71 | 2.72 | 61972 | 18026730 | -0.27 | -9.10% |
| 2008-08-29 | 3.12 | 3.15 | 2.66 | 2.99 | 88205 | 25683308 | -0.03 | -0.99% |
| 2008-08-22 | 2.90 | 3.24 | 2.58 | 3.02 | 83478 | 24824032 | 0.10 | 3.46% |
| 2008-08-15 | 3.12 | 3.26 | 2.71 | 2.92 | 39152 | 11313205 | -0.23 | -7.30% |
| 2008-08-08 | 3.67 | 3.70 | 3.13 | 3.15 | 18333 | 6330921 | -0.45 | -12.55% |
| 2008-08-01 | 3.78 | 4.07 | 3.48 | 3.60 | 43462 | 16540442 | -0.17 | -4.53% |
| 2008-07-25 | 3.90 | 4.12 | 3.76 | 3.77 | 31822 | 12550554 | -0.08 | -2.03% |
| 2008-07-18 | 4.14 | 4.20 | 3.66 | 3.85 | 23703 | 9232244 | -0.30 | -7.32% |
| 2008-07-11 | 4.29 | 4.55 | 4.09 | 4.15 | 52288 | 22899206 | -0.07 | -1.75% |
| 2008-07-04 | 4.40 | 4.51 | 4.17 | 4.23 | 67813 | 29519764 | -0.18 | -4.06% |
| 2008-06-27 | 4.45 | 5.16 | 4.27 | 4.41 | 108742 | 52337312 | -0.12 | -2.65% |
| 2008-06-20 | 5.00 | 5.28 | 4.04 | 4.53 | 82245 | 39946652 | -0.32 | -6.60% |
| 2008-06-13 | 5.41 | 5.55 | 4.50 | 4.85 | 68277 | 33868304 | -0.78 | -13.88% |
| 2008-06-06 | 5.29 | 6.57 | 5.27 | 5.63 | 98079 | 58727796 | 0.42 | 8.02% |
| 2008-05-30 | 5.25 | 5.29 | 5.03 | 5.21 | 29593 | 15369182 | -0.03 | -0.50% |
| 2008-05-23 | 5.75 | 5.94 | 5.02 | 5.24 | 36295 | 19811276 | -0.59 | -10.13% |
| 2008-05-16 | 5.71 | 6.24 | 5.56 | 5.83 | 63704 | 37689720 | 0.00 | 0.02% |
| 2008-05-09 | 6.47 | 6.70 | 5.60 | 5.83 | 72515 | 45404520 | -0.53 | -8.28% |
| 2008-04-30 | 5.87 | 6.62 | 5.80 | 6.35 | 110406 | 69481200 | 0.43 | 7.35% |
| 2008-04-25 | 5.05 | 6.60 | 4.25 | 5.92 | 129251 | 72051808 | 1.21 | 25.71% |
| 2008-04-18 | 6.06 | 6.10 | 4.63 | 4.71 | 26741 | 14379964 | -1.46 | -23.68% |
| 2008-04-11 | 6.37 | 7.08 | 6.05 | 6.17 | 63631 | 42257680 | -0.27 | -4.20% |
| 2008-04-03 | 6.70 | 6.89 | 6.13 | 6.44 | 39463 | 25613922 | -0.42 | -6.10% |
| 2008-03-28 | 7.41 | 7.50 | 6.49 | 6.85 | 38140 | 26601932 | -0.45 | -6.11% |
| 2008-03-21 | 7.59 | 7.73 | 6.61 | 7.30 | 57092 | 41934328 | -0.26 | -3.46% |
| 2008-03-14 | 7.76 | 8.28 | 6.66 | 7.56 | 48229 | 36501048 | -0.31 | -3.93% |
| 2008-03-07 | 9.00 | 9.11 | 7.50 | 7.87 | 28699 | 24012504 | -1.22 | -13.41% |
| 2008-02-29 | 9.60 | 9.70 | 8.60 | 9.09 | 38595 | 35101288 | -0.77 | -7.80% |
| 2008-02-21 | 10.06 | 10.30 | 9.72 | 9.86 | 29380 | 29515884 | 0.09 | 0.93% |
| 2008-02-15 | 9.50 | 10.19 | 9.29 | 9.77 | 39690 | 38825332 | 0.28 | 2.97% |
| 2008-02-05 | 8.95 | 10.06 | 8.80 | 9.49 | 31606 | 30067216 | 0.88 | 10.21% |
| 2008-02-01 | 9.20 | 10.20 | 8.26 | 8.61 | 63320 | 59313008 | -0.76 | -8.14% |
| 2008-01-25 | 11.17 | 11.17 | 8.51 | 9.37 | 59372 | 55784760 | -1.81 | -16.20% |
| 2008-01-18 | 12.50 | 12.60 | 10.86 | 11.18 | 45206 | 52227344 | -1.32 | -10.57% |
| 2008-01-11 | 12.31 | 14.90 | 12.31 | 12.50 | 54804 | 72058064 | 0.00 | 0.00% |
