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 | 4.67 | 5.32 | 4.65 | 5.18 | 4542997 | 23397642 | 0.51 | 10.92% |
| 2009-11-20 | 4.40 | 4.73 | 4.38 | 4.67 | 4410335 | 20043820 | 0.29 | 6.62% |
| 2009-11-13 | 4.38 | 4.47 | 4.28 | 4.38 | 3043459 | 13353717 | 0.02 | 0.46% |
| 2009-11-06 | 3.99 | 4.49 | 3.95 | 4.36 | 3635018 | 15489396 | 0.35 | 8.73% |
| 2009-10-30 | 4.22 | 4.29 | 3.98 | 4.01 | 1658455 | 6808303 | -0.21 | -4.98% |
| 2009-10-23 | 4.09 | 4.28 | 4.06 | 4.22 | 2653132 | 11137600 | 0.11 | 2.68% |
| 2009-10-16 | 4.02 | 4.24 | 3.91 | 4.11 | 1922872 | 7828500 | 0.09 | 2.24% |
| 2009-10-09 | 3.87 | 4.03 | 3.86 | 4.02 | 309415 | 1233446 | 0.16 | 4.14% |
| 2009-09-30 | 4.04 | 4.07 | 3.73 | 3.86 | 770493 | 2997937 | -0.17 | -4.22% |
| 2009-09-25 | 4.28 | 4.30 | 3.99 | 4.03 | 1533941 | 6328526 | -0.28 | -6.50% |
| 2009-09-18 | 4.42 | 4.65 | 4.24 | 4.31 | 3453683 | 15373036 | -0.11 | -2.49% |
| 2009-09-11 | 4.29 | 4.47 | 4.09 | 4.42 | 3140698 | 13594465 | 0.15 | 3.51% |
| 2009-09-04 | 4.27 | 4.41 | 3.95 | 4.27 | 2917694 | 12134606 | -0.06 | -1.39% |
| 2009-08-28 | 4.68 | 4.68 | 4.27 | 4.33 | 3544975 | 15808942 | -0.36 | -7.68% |
| 2009-08-21 | 4.77 | 4.80 | 4.36 | 4.69 | 5439121 | 24959680 | -0.14 | -2.90% |
| 2009-08-14 | 5.36 | 5.49 | 4.82 | 4.83 | 4279461 | 22051588 | -0.50 | -9.38% |
| 2009-08-07 | 5.18 | 6.09 | 5.18 | 5.33 | 9811687 | 55937912 | 0.18 | 3.50% |
| 2009-07-31 | 4.30 | 5.25 | 4.30 | 5.15 | 11454701 | 56185864 | 0.85 | 19.77% |
| 2009-07-24 | 4.47 | 4.58 | 4.22 | 4.30 | 4213730 | 18460680 | -0.14 | -3.15% |
| 2009-07-17 | 4.22 | 4.60 | 4.16 | 4.44 | 4912568 | 21570276 | 0.22 | 5.21% |
| 2009-07-10 | 4.00 | 4.35 | 3.98 | 4.22 | 5736316 | 24211904 | 0.22 | 5.50% |
| 2009-07-03 | 4.05 | 4.09 | 3.92 | 4.00 | 2787930 | 11168910 | -0.09 | -2.20% |
| 2009-06-26 | 3.87 | 4.26 | 3.77 | 4.09 | 5803433 | 23429628 | 0.25 | 6.51% |
| 2009-06-19 | 3.66 | 3.87 | 3.64 | 3.84 | 2590104 | 9802494 | 0.18 | 4.92% |
| 2009-06-12 | 3.79 | 3.86 | 3.63 | 3.66 | 2769338 | 10372450 | -0.13 | -3.43% |
| 2009-06-05 | 3.62 | 3.97 | 3.61 | 3.79 | 3096153 | 11781699 | 0.18 | 4.99% |
| 2009-05-27 | 3.57 | 3.64 | 3.50 | 3.61 | 718740 | 2575679 | -0.02 | -0.55% |
| 2009-05-22 | 3.70 | 3.80 | 3.58 | 3.63 | 1344248 | 4961622 | -0.08 | -2.16% |
| 2009-05-15 | 3.75 | 3.87 | 3.62 | 3.71 | 2350052 | 8829503 | -0.02 | -0.54% |
| 2009-05-08 | 3.62 | 3.87 | 3.62 | 3.73 | 2376427 | 8896719 | 0.13 | 3.61% |
| 2009-04-30 | 3.58 | 3.61 | 3.38 | 3.60 | 1344485 | 4703980 | 0.02 | 0.56% |
| 2009-04-24 | 3.70 | 3.84 | 3.51 | 3.58 | 2129420 | 7906517 | -0.17 | -4.53% |
| 2009-04-17 | 3.65 | 3.99 | 3.62 | 3.75 | 4364600 | 16568696 | 0.08 | 2.18% |
| 2009-04-10 | 3.65 | 3.70 | 3.43 | 3.67 | 1622587 | 5786408 | 0.01 | 0.27% |
| 2009-04-03 | 3.78 | 3.84 | 3.46 | 3.66 | 4796223 | 17536324 | -0.11 | -2.92% |
| 2009-03-27 | 3.47 | 3.77 | 3.30 | 3.77 | 4948076 | 17694204 | 0.36 | 10.56% |
| 2009-03-20 | 3.20 | 3.48 | 3.18 | 3.41 | 1983206 | 6669753 | 0.18 | 5.57% |
| 2009-03-13 | 3.33 | 3.45 | 3.14 | 3.23 | 1175262 | 3847531 | -0.09 | -2.71% |
| 2009-03-06 | 3.09 | 3.50 | 3.04 | 3.32 | 2023594 | 6697442 | 0.25 | 8.14% |
| 2009-02-27 | 3.66 | 3.72 | 3.04 | 3.07 | 3123560 | 10810890 | -0.60 | -16.35% |
| 2009-02-20 | 3.30 | 3.85 | 3.24 | 3.67 | 7271051 | 25944756 | 0.42 | 12.92% |
| 2009-02-13 | 3.12 | 3.26 | 3.07 | 3.25 | 3479238 | 11009093 | 0.15 | 4.84% |
| 2009-02-06 | 2.82 | 3.17 | 2.80 | 3.10 | 2398020 | 7185528 | 0.29 | 10.32% |
| 2009-01-23 | 2.82 | 2.85 | 2.76 | 2.81 | 1006547 | 2830817 | 0.01 | 0.36% |
| 2009-01-15 | 2.70 | 2.85 | 2.67 | 2.80 | 749854 | 2076414 | 0.09 | 3.32% |
| 2009-01-09 | 2.60 | 2.84 | 2.57 | 2.71 | 955466 | 2593151 | 0.01 | 0.37% |
| 2008-12-26 | 3.02 | 3.03 | 2.66 | 2.70 | 945833 | 2677405 | -0.32 | -10.60% |
| 2008-12-19 | 2.96 | 3.10 | 2.90 | 3.02 | 2007428 | 6071978 | 0.12 | 4.14% |
| 2008-12-12 | 3.04 | 3.15 | 2.85 | 2.90 | 2433094 | 7328411 | -0.10 | -3.33% |
| 2008-12-05 | 2.70 | 3.10 | 2.60 | 3.00 | 2778970 | 8113129 | 0.31 | 11.52% |
| 2008-11-28 | 2.75 | 2.94 | 2.56 | 2.69 | 1306466 | 3574678 | -0.03 | -1.10% |
| 2008-11-21 | 2.80 | 2.87 | 2.52 | 2.72 | 1965320 | 5347112 | -0.07 | -2.51% |
| 2008-11-14 | 2.30 | 2.80 | 2.30 | 2.79 | 2410594 | 6278773 | 0.53 | 23.45% |
| 2008-11-07 | 2.20 | 2.35 | 2.08 | 2.26 | 599867 | 1320549 | 0.07 | 3.20% |
| 2008-10-31 | 2.48 | 2.48 | 2.18 | 2.19 | 468919 | 1066494 | -0.31 | -12.40% |
| 2008-10-24 | 2.59 | 2.65 | 2.47 | 2.50 | 418074 | 1071429 | -0.08 | -3.10% |
| 2008-10-17 | 2.70 | 2.83 | 2.55 | 2.58 | 449420 | 1192050 | -0.12 | -4.44% |
| 2008-10-10 | 3.10 | 3.10 | 2.67 | 2.70 | 530434 | 1516924 | -0.41 | -13.18% |
| 2008-09-26 | 3.11 | 3.28 | 2.91 | 3.11 | 1283377 | 3967863 | 0.13 | 4.36% |
| 2008-09-19 | 2.99 | 2.99 | 2.58 | 2.98 | 519603 | 1484851 | -0.01 | -0.33% |
| 2008-09-12 | 2.98 | 3.01 | 2.87 | 2.99 | 377213 | 1108467 | 0.01 | 0.34% |
| 2008-09-05 | 3.07 | 3.07 | 2.97 | 2.98 | 385125 | 1161604 | -0.10 | -3.25% |
| 2008-08-29 | 3.06 | 3.11 | 2.92 | 3.08 | 411266 | 1241302 | 0.04 | 1.32% |
| 2008-08-22 | 3.20 | 3.26 | 2.96 | 3.04 | 643045 | 2001169 | -0.16 | -5.00% |
| 2008-08-15 | 3.43 | 3.47 | 3.06 | 3.20 | 545041 | 1746876 | -0.24 | -6.98% |
| 2008-08-08 | 3.88 | 3.89 | 3.43 | 3.44 | 537574 | 1972814 | -0.48 | -12.24% |
| 2008-08-01 | 4.10 | 4.14 | 3.76 | 3.92 | 654008 | 2607160 | -0.16 | -3.92% |
| 2008-07-25 | 4.02 | 4.16 | 3.96 | 4.08 | 815761 | 3327033 | 0.07 | 1.75% |
| 2008-07-18 | 4.10 | 4.28 | 3.86 | 4.01 | 689665 | 2796714 | -0.11 | -2.67% |
| 2008-07-11 | 3.93 | 4.34 | 3.92 | 4.12 | 1195835 | 5010382 | 0.19 | 4.83% |
| 2008-07-04 | 3.97 | 4.05 | 3.71 | 3.93 | 541230 | 2108980 | -0.04 | -1.01% |
| 2008-06-27 | 4.00 | 4.27 | 3.92 | 3.97 | 855509 | 3508905 | -0.05 | -1.24% |
| 2008-06-20 | 4.39 | 4.55 | 3.80 | 4.02 | 878328 | 3694879 | -0.45 | -10.07% |
| 2008-06-13 | 5.17 | 5.17 | 4.46 | 4.47 | 687250 | 3297332 | -0.86 | -16.14% |
| 2008-06-06 | 5.48 | 5.50 | 5.09 | 5.33 | 592024 | 3149862 | -0.16 | -2.91% |
| 2008-05-30 | 5.75 | 5.75 | 5.40 | 5.49 | 811341 | 4509656 | -0.30 | -5.18% |
| 2008-05-23 | 6.15 | 6.22 | 5.58 | 5.79 | 1073038 | 6335345 | -0.39 | -6.31% |
| 2008-05-16 | 6.05 | 6.49 | 5.86 | 6.18 | 1958257 | 12255657 | 0.08 | 1.31% |
| 2008-05-09 | 6.31 | 6.38 | 5.83 | 6.10 | 1318675 | 8134146 | -0.19 | -3.02% |
| 2008-04-30 | 6.10 | 6.31 | 6.01 | 6.29 | 795211 | 4905306 | 0.15 | 2.44% |
| 2008-04-25 | 5.75 | 6.45 | 5.04 | 6.14 | 1784200 | 10572783 | 0.76 | 14.13% |
| 2008-04-18 | 6.12 | 6.15 | 5.35 | 5.38 | 586990 | 3381142 | -0.84 | -13.51% |
| 2008-04-11 | 6.10 | 6.53 | 5.98 | 6.22 | 794432 | 5005910 | 0.09 | 1.47% |
| 2008-04-03 | 6.61 | 6.63 | 5.80 | 6.13 | 625013 | 3830074 | -0.57 | -8.51% |
| 2008-03-28 | 7.00 | 7.13 | 6.28 | 6.70 | 1433497 | 9796680 | -0.27 | -3.87% |
| 2008-03-21 | 6.87 | 7.05 | 5.77 | 6.97 | 1629440 | 10637190 | 0.11 | 1.60% |
| 2008-03-14 | 7.25 | 7.35 | 6.71 | 6.86 | 846864 | 5930084 | -0.41 | -5.64% |
| 2008-03-07 | 7.56 | 7.75 | 7.15 | 7.27 | 1403248 | 10424667 | -0.28 | -3.71% |
| 2008-02-29 | 7.43 | 7.70 | 7.17 | 7.55 | 925841 | 6906175 | 0.10 | 1.34% |
| 2008-02-22 | 7.58 | 7.98 | 7.36 | 7.45 | 1295402 | 9969554 | 0.02 | 0.27% |
| 2008-02-15 | 7.47 | 7.60 | 7.25 | 7.43 | 408877 | 3029476 | -0.08 | -1.06% |
| 2008-02-05 | 7.13 | 7.70 | 7.13 | 7.51 | 635483 | 4747874 | 0.54 | 7.75% |
| 2008-02-01 | 7.41 | 7.49 | 6.71 | 6.97 | 1217042 | 8701446 | -0.51 | -6.82% |
| 2008-01-25 | 8.27 | 8.28 | 6.98 | 7.48 | 2363340 | 17630258 | -0.76 | -9.22% |
| 2008-01-18 | 8.72 | 9.01 | 7.90 | 8.24 | 2897083 | 24555688 | -0.50 | -5.72% |
| 2008-01-11 | 8.25 | 9.15 | 8.21 | 8.74 | 5380197 | 46642648 | 0.51 | 6.20% |
| 2008-01-04 | 7.86 | 8.45 | 7.78 | 8.23 | 2648413 | 21563300 | 0.37 | 4.71% |
| 2007-12-28 | 7.53 | 8.05 | 7.45 | 7.86 | 3849946 | 30034252 | 0.32 | 4.24% |
| 2007-12-21 | 7.35 | 7.58 | 7.11 | 7.54 | 1692922 | 12475337 | 0.19 | 2.58% |
| 2007-12-14 | 7.33 | 7.78 | 7.12 | 7.35 | 2760965 | 20863504 | -0.07 | -0.94% |
| 2007-12-07 | 7.04 | 7.62 | 7.04 | 7.42 | 2222887 | 16392281 | 0.48 | 6.92% |
| 2007-11-30 | 7.30 | 7.34 | 6.85 | 6.94 | 1006238 | 7097831 | -0.24 | -3.34% |
| 2007-11-23 | 7.25 | 7.69 | 6.96 | 7.18 | 1291957 | 9511875 | -0.07 | -0.97% |
| 2007-11-16 | 7.13 | 7.58 | 6.69 | 7.25 | 1987722 | 14344543 | -0.02 | -0.28% |
| 2007-11-09 | 7.34 | 8.11 | 7.12 | 7.27 | 2002761 | 15367911 | -0.14 | -1.89% |
| 2007-11-02 | 7.78 | 8.37 | 7.40 | 7.41 | 2613932 | 20581736 | -0.32 | -4.14% |
| 2007-10-26 | 8.57 | 8.57 | 7.51 | 7.73 | 2701390 | 21762352 | -1.13 | -12.75% |
| 2007-10-18 | 9.10 | 9.45 | 8.68 | 8.86 | 3761757 | 34384912 | -0.23 | -2.53% |
| 2007-10-12 | 9.48 | 9.79 | 8.55 | 9.09 | 5210499 | 48220800 | -0.11 | -1.20% |
| 2007-09-28 | 9.30 | 9.60 | 8.70 | 9.20 | 4457974 | 40603632 | -0.21 | -2.23% |
| 2007-09-21 | 9.17 | 10.67 | 9.14 | 9.41 | 11500787 | 113683360 | 0.37 | 4.09% |
| 2007-09-14 | 8.58 | 9.10 | 7.80 | 9.04 | 7906291 | 67983296 | 0.32 | 3.67% |
| 2007-09-07 | 8.50 | 8.98 | 8.19 | 8.72 | 7677938 | 66516180 | 0.34 | 4.06% |
| 2007-08-31 | 7.81 | 8.59 | 7.45 | 8.38 | 8216361 | 65915584 | 0.59 | 7.57% |
| 2007-08-24 | 7.52 | 7.99 | 7.40 | 7.79 | 5031045 | 38779284 | 0.41 | 5.56% |
| 2007-08-17 | 7.80 | 7.99 | 7.28 | 7.38 | 5445830 | 41940416 | -0.27 | -3.53% |
| 2007-08-10 | 6.82 | 8.10 | 6.82 | 7.65 | 8135256 | 60098324 | 0.89 | 13.17% |
| 2007-08-03 | 6.91 | 7.30 | 6.55 | 6.76 | 4394945 | 30610732 | -0.15 | -2.17% |
| 2007-07-27 | 6.07 | 7.06 | 6.07 | 6.91 | 5947735 | 40276344 | 0.85 | 14.03% |
| 2007-07-20 | 6.05 | 6.14 | 5.70 | 6.06 | 1664432 | 9874835 | 0.00 | 0.00% |
| 2007-07-13 | 6.11 | 6.31 | 5.78 | 6.06 | 2687432 | 16248264 | -0.02 | -0.33% |
| 2007-07-06 | 6.77 | 6.86 | 5.48 | 6.08 | 4903907 | 31048816 | -0.90 | -12.89% |
| 2007-06-28 | 6.79 | 7.16 | 6.03 | 6.98 | 5670751 | 38401628 | 0.20 | 2.95% |
| 2007-06-22 | 7.42 | 7.55 | 6.50 | 6.78 | 4807545 | 34791564 | -0.60 | -8.13% |
| 2007-06-15 | 7.41 | 7.90 | 6.90 | 7.38 | 6732050 | 50367192 | -0.04 | -0.54% |
| 2007-06-08 | 6.56 | 7.65 | 5.90 | 7.42 | 7775559 | 54528872 | 0.13 | 1.78% |
| 2007-06-01 | 8.49 | 9.20 | 7.29 | 7.29 | 12509458 | 105356032 | -1.18 | -13.93% |
| 2007-05-25 | 8.10 | 8.65 | 8.00 | 8.47 | 10478963 | 88041520 | 0.18 | 2.17% |
| 2007-05-18 | 8.23 | 8.50 | 7.51 | 8.29 | 7492498 | 60671780 | -0.08 | -0.96% |
| 2007-05-11 | 7.63 | 8.68 | 7.50 | 8.37 | 9921565 | 80141840 | 0.73 | 9.55% |
| 2007-04-27 | 7.00 | 8.13 | 7.00 | 7.64 | 11237664 | 85887344 | 0.93 | 13.86% |
| 2007-04-20 | 6.28 | 6.75 | 6.03 | 6.71 | 10498774 | 67815952 | 0.39 | 6.17% |
| 2007-04-13 | 5.86 | 6.75 | 5.83 | 6.32 | 10536432 | 66235868 | 0.47 | 8.03% |
| 2007-04-06 | 5.62 | 6.08 | 5.59 | 5.85 | 9347392 | 54909728 | 0.26 | 4.65% |
| 2007-03-30 | 5.73 | 5.96 | 5.43 | 5.59 | 11299368 | 64044172 | -0.11 | -1.93% |
| 2007-03-23 | 5.05 | 5.75 | 4.95 | 5.70 | 6484295 | 35474956 | 0.43 | 8.16% |
| 2007-03-16 | 5.22 | 5.73 | 5.06 | 5.27 | 6021954 | 32713452 | 0.05 | 0.96% |
| 2007-03-09 | 5.29 | 5.39 | 4.85 | 5.22 | 5632687 | 28843152 | -0.13 | -2.43% |
| 2007-03-02 | 5.05 | 5.89 | 4.75 | 5.35 | 12057040 | 63880836 | 0.69 | 14.81% |
| 2007-02-16 | 3.88 | 4.66 | 3.88 | 4.66 | 6328307 | 26925228 | 0.78 | 20.10% |
| 2007-02-09 | 3.51 | 3.95 | 3.41 | 3.88 | 4091756 | 15132301 | 0.34 | 9.61% |
| 2007-02-02 | 4.03 | 4.15 | 3.50 | 3.54 | 4725902 | 18258772 | -0.46 | -11.50% |
| 2007-01-26 | 3.64 | 4.34 | 3.60 | 4.00 | 8691747 | 34608800 | 0.38 | 10.50% |
| 2007-01-19 | 3.29 | 3.79 | 3.22 | 3.62 | 5848388 | 20976292 | 0.31 | 9.37% |
| 2007-01-12 | 3.36 | 3.76 | 3.20 | 3.31 | 5512608 | 19362404 | -0.05 | -1.49% |
| 2007-01-05 | 3.16 | 3.49 | 3.15 | 3.36 | 3425492 | 11512169 | 0.25 | 8.04% |
| 2006-12-29 | 2.67 | 3.26 | 2.66 | 3.11 | 8462597 | 25493052 | 0.45 | 16.92% |
| 2006-12-22 | 2.66 | 2.81 | 2.65 | 2.66 | 3494263 | 9516345 | 0.01 | 0.38% |
| 2006-12-15 | 2.56 | 2.68 | 2.56 | 2.65 | 2125876 | 5581878 | 0.07 | 2.71% |
| 2006-12-08 | 2.54 | 2.75 | 2.53 | 2.58 | 5413180 | 14391680 | 0.03 | 1.18% |
| 2006-12-01 | 2.57 | 2.61 | 2.46 | 2.55 | 2652276 | 6777082 | -0.02 | -0.78% |
