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 | 4.37 | 4.85 | 0.00 | 4.58 | 2467981 | 11304050 | 0.22 | 5.05% |
| 2009-11-20 | 4.11 | 4.42 | 4.10 | 4.36 | 1464768 | 6245382 | 0.27 | 6.60% |
| 2009-11-13 | 4.06 | 4.10 | 3.99 | 4.09 | 653667 | 2647144 | 0.02 | 0.49% |
| 2009-11-06 | 3.80 | 4.12 | 3.76 | 4.07 | 1060378 | 4238329 | 0.23 | 5.99% |
| 2009-10-30 | 3.92 | 3.94 | 3.79 | 3.84 | 481349 | 1857141 | -0.06 | -1.54% |
| 2009-10-23 | 3.75 | 3.92 | 3.73 | 3.90 | 606272 | 2333560 | 0.14 | 3.72% |
| 2009-10-16 | 3.73 | 3.80 | 3.68 | 3.76 | 394284 | 1477202 | 0.03 | 0.80% |
| 2009-10-09 | 3.62 | 3.75 | 3.61 | 3.73 | 93611 | 345973 | 0.12 | 3.32% |
| 2009-09-30 | 3.71 | 3.75 | 3.53 | 3.61 | 186934 | 677183 | -0.08 | -2.17% |
| 2009-09-25 | 3.87 | 3.92 | 3.62 | 3.69 | 489283 | 1849676 | -0.18 | -4.65% |
| 2009-09-18 | 3.85 | 4.01 | 3.82 | 3.87 | 885509 | 3476466 | 0.00 | 0.00% |
| 2009-09-11 | 3.89 | 3.90 | 3.78 | 3.87 | 544485 | 2094849 | 0.01 | 0.26% |
| 2009-09-04 | 3.84 | 3.98 | 3.61 | 3.86 | 883815 | 3362701 | -0.05 | -1.28% |
| 2009-08-28 | 3.71 | 3.96 | 3.60 | 3.91 | 704355 | 2649362 | 0.21 | 5.68% |
| 2009-08-21 | 3.81 | 3.82 | 3.50 | 3.70 | 604950 | 2209977 | -0.12 | -3.14% |
| 2009-08-14 | 4.27 | 4.30 | 3.82 | 3.82 | 744553 | 3036762 | -0.43 | -10.12% |
| 2009-08-07 | 4.24 | 4.48 | 4.21 | 4.25 | 1544125 | 6682716 | 0.01 | 0.24% |
| 2009-07-31 | 4.35 | 4.44 | 3.99 | 4.24 | 1588966 | 6780787 | -0.06 | -1.40% |
| 2009-07-24 | 4.27 | 4.43 | 4.22 | 4.30 | 1176254 | 5079597 | 0.00 | 0.00% |
| 2009-07-17 | 4.25 | 4.38 | 4.21 | 4.30 | 1146846 | 4925610 | 0.06 | 1.42% |
| 2009-07-10 | 4.15 | 4.28 | 4.11 | 4.24 | 1252581 | 5237271 | 0.13 | 3.16% |
| 2009-07-03 | 4.06 | 4.14 | 4.00 | 4.11 | 1015772 | 4144558 | 0.10 | 2.49% |
| 2009-06-26 | 4.11 | 4.12 | 3.97 | 4.01 | 924399 | 3747509 | -0.11 | -2.67% |
| 2009-06-19 | 3.85 | 4.17 | 3.85 | 4.12 | 929469 | 3715291 | 0.23 | 5.91% |
| 2009-06-12 | 3.98 | 4.20 | 3.87 | 3.89 | 1348247 | 5462371 | -0.08 | -2.02% |
| 2009-06-05 | 3.73 | 4.09 | 3.72 | 3.97 | 1493818 | 5871908 | 0.26 | 7.01% |
| 2009-05-27 | 3.65 | 3.75 | 3.60 | 3.71 | 318734 | 1175984 | 0.00 | 0.00% |
| 2009-05-22 | 3.80 | 3.91 | 3.65 | 3.71 | 990760 | 3765179 | -0.09 | -2.37% |
| 2009-05-15 | 3.77 | 3.84 | 3.68 | 3.80 | 1057473 | 3986054 | 0.03 | 0.80% |
| 2009-05-08 | 3.58 | 3.80 | 3.56 | 3.77 | 1145776 | 4233655 | 0.21 | 5.90% |
| 2009-04-30 | 3.51 | 3.59 | 3.37 | 3.56 | 451697 | 1572952 | 0.04 | 1.14% |
| 2009-04-24 | 3.54 | 3.82 | 3.51 | 3.52 | 1380342 | 5044156 | 0.01 | 0.28% |
| 2009-04-17 | 3.46 | 3.62 | 3.44 | 3.51 | 1341179 | 4738007 | 0.06 | 1.74% |
| 2009-04-10 | 3.45 | 3.55 | 3.30 | 3.45 | 754428 | 2592438 | 0.01 | 0.29% |
| 2009-04-03 | 3.41 | 3.50 | 3.29 | 3.44 | 823540 | 2815798 | 0.03 | 0.88% |
| 2009-03-27 | 3.38 | 3.45 | 3.23 | 3.41 | 959549 | 3230159 | 0.04 | 1.19% |
| 2009-03-20 | 3.10 | 3.43 | 3.06 | 3.37 | 1072605 | 3563455 | 0.26 | 8.36% |
| 2009-03-13 | 3.23 | 3.26 | 3.04 | 3.11 | 404867 | 1272700 | -0.10 | -3.12% |
| 2009-03-05 | 3.01 | 3.30 | 2.99 | 3.21 | 610956 | 1913653 | 0.14 | 4.56% |
| 2009-02-27 | 3.37 | 3.50 | 3.02 | 3.07 | 960016 | 3198764 | -0.30 | -8.90% |
| 2009-02-20 | 3.54 | 3.69 | 3.19 | 3.37 | 1336768 | 4603919 | -0.16 | -4.53% |
| 2009-02-13 | 3.12 | 3.58 | 3.09 | 3.53 | 1828535 | 5958660 | 0.42 | 13.51% |
| 2009-02-06 | 2.84 | 3.11 | 2.83 | 3.11 | 867109 | 2597082 | 0.29 | 10.28% |
| 2009-01-23 | 2.85 | 2.89 | 2.79 | 2.82 | 304630 | 862704 | -0.03 | -1.05% |
| 2009-01-16 | 2.74 | 2.88 | 2.70 | 2.85 | 337607 | 944315 | 0.11 | 4.01% |
| 2009-01-09 | 2.67 | 2.81 | 2.67 | 2.74 | 253793 | 695060 | 0.05 | 1.86% |
| 2008-12-26 | 3.00 | 3.01 | 2.66 | 2.69 | 296576 | 832366 | -0.30 | -10.03% |
| 2008-12-19 | 2.93 | 3.04 | 2.83 | 2.99 | 386704 | 1139589 | 0.08 | 2.75% |
| 2008-12-12 | 3.10 | 3.22 | 2.88 | 2.91 | 895048 | 2768366 | -0.15 | -4.90% |
| 2008-12-05 | 2.88 | 3.14 | 2.83 | 3.06 | 943277 | 2828158 | 0.14 | 4.79% |
| 2008-11-28 | 2.86 | 3.27 | 2.71 | 2.92 | 1417764 | 4336570 | 0.06 | 2.10% |
| 2008-11-21 | 2.86 | 3.03 | 2.71 | 2.86 | 657195 | 1897061 | -0.01 | -0.35% |
| 2008-11-14 | 2.56 | 2.88 | 2.55 | 2.87 | 518263 | 1418413 | 0.35 | 13.89% |
| 2008-11-07 | 2.53 | 2.57 | 2.40 | 2.52 | 145762 | 362444 | -0.02 | -0.79% |
| 2008-10-31 | 2.68 | 2.69 | 2.48 | 2.54 | 160599 | 414417 | -0.18 | -6.62% |
| 2008-10-24 | 2.72 | 2.80 | 2.67 | 2.72 | 120632 | 330210 | 0.02 | 0.74% |
| 2008-10-17 | 2.76 | 2.97 | 2.66 | 2.70 | 157709 | 439755 | -0.06 | -2.17% |
| 2008-10-10 | 2.98 | 3.02 | 2.75 | 2.76 | 221330 | 643191 | -0.25 | -8.31% |
| 2008-09-26 | 3.16 | 3.30 | 2.85 | 3.01 | 399651 | 1220000 | 0.00 | 0.00% |
| 2008-09-19 | 2.94 | 3.01 | 2.61 | 3.01 | 223391 | 642969 | 0.07 | 2.38% |
| 2008-09-12 | 3.01 | 3.04 | 2.85 | 2.94 | 122888 | 359305 | -0.05 | -1.67% |
| 2008-09-05 | 3.14 | 3.15 | 2.97 | 2.99 | 150281 | 460983 | -0.18 | -5.68% |
| 2008-08-29 | 3.08 | 3.22 | 2.96 | 3.17 | 178326 | 553630 | 0.07 | 2.26% |
| 2008-08-22 | 3.20 | 3.35 | 2.95 | 3.10 | 208545 | 656356 | -0.10 | -3.12% |
| 2008-08-15 | 3.42 | 3.42 | 3.04 | 3.20 | 158933 | 504734 | -0.18 | -5.33% |
| 2008-08-08 | 3.74 | 3.74 | 3.35 | 3.38 | 148629 | 532480 | -0.37 | -9.87% |
| 2008-08-01 | 3.88 | 3.91 | 3.66 | 3.75 | 201751 | 767514 | -0.12 | -3.10% |
| 2008-07-25 | 3.78 | 4.00 | 3.75 | 3.87 | 351894 | 1373972 | 0.09 | 2.38% |
| 2008-07-18 | 3.88 | 3.98 | 3.61 | 3.78 | 300386 | 1145179 | -0.15 | -3.82% |
| 2008-07-11 | 3.68 | 4.08 | 3.61 | 3.93 | 570641 | 2216668 | -0.24 | -5.75% |
| 2008-07-04 | 3.93 | 4.22 | 3.93 | 4.17 | 201677 | 826031 | 0.22 | 5.57% |
| 2008-06-27 | 3.97 | 4.27 | 3.90 | 3.95 | 229633 | 939327 | -0.02 | -0.50% |
| 2008-06-20 | 4.39 | 4.40 | 3.80 | 3.97 | 217805 | 893771 | -0.39 | -8.95% |
| 2008-06-13 | 4.95 | 4.97 | 4.35 | 4.36 | 181193 | 826228 | -0.72 | -14.17% |
| 2008-06-06 | 5.18 | 5.25 | 5.02 | 5.08 | 149603 | 765929 | -0.11 | -2.12% |
| 2008-05-30 | 5.30 | 5.35 | 5.14 | 5.19 | 186083 | 972517 | -0.16 | -2.99% |
| 2008-05-23 | 5.75 | 5.80 | 5.28 | 5.35 | 276189 | 1514237 | -0.40 | -6.96% |
| 2008-05-16 | 5.60 | 5.97 | 5.53 | 5.75 | 403362 | 2323512 | 0.12 | 2.13% |
| 2008-05-09 | 5.83 | 6.03 | 5.55 | 5.63 | 504875 | 2924043 | -0.14 | -2.43% |
| 2008-04-30 | 5.60 | 5.79 | 5.50 | 5.77 | 242963 | 1372057 | 0.11 | 1.94% |
| 2008-04-25 | 5.84 | 5.88 | 4.95 | 5.66 | 758114 | 4131863 | 0.19 | 3.47% |
| 2008-04-18 | 5.91 | 6.08 | 5.45 | 5.47 | 221905 | 1286446 | -0.52 | -8.68% |
| 2008-04-11 | 5.68 | 6.18 | 5.64 | 5.99 | 260293 | 1547247 | 0.21 | 3.63% |
| 2008-04-03 | 6.13 | 6.25 | 5.52 | 5.78 | 197709 | 1149534 | -0.50 | -7.96% |
| 2008-03-28 | 6.71 | 6.71 | 6.00 | 6.28 | 230361 | 1471687 | -0.37 | -5.56% |
| 2008-03-21 | 6.95 | 6.95 | 5.95 | 6.65 | 375483 | 2407989 | -0.30 | -4.32% |
| 2008-03-14 | 7.47 | 7.49 | 6.83 | 6.95 | 288910 | 2064108 | -0.54 | -7.21% |
| 2008-03-07 | 7.42 | 7.84 | 7.33 | 7.49 | 478378 | 3634101 | 0.07 | 0.94% |
| 2008-02-29 | 7.40 | 7.45 | 7.01 | 7.42 | 254630 | 1856989 | 0.04 | 0.54% |
| 2008-02-22 | 7.58 | 7.82 | 7.30 | 7.38 | 281698 | 2132551 | -0.02 | -0.27% |
| 2008-02-15 | 7.51 | 7.57 | 7.26 | 7.40 | 141514 | 1049481 | -0.10 | -1.33% |
| 2008-02-05 | 7.16 | 7.60 | 7.16 | 7.50 | 152984 | 1140804 | 0.45 | 6.38% |
| 2008-02-01 | 7.80 | 7.80 | 6.81 | 7.05 | 357930 | 2617980 | -0.83 | -10.53% |
| 2008-01-25 | 8.53 | 8.60 | 7.31 | 7.88 | 808681 | 6353497 | -0.65 | -7.62% |
| 2008-01-18 | 8.11 | 8.67 | 8.08 | 8.53 | 1238419 | 10442524 | 0.41 | 5.05% |
| 2008-01-11 | 8.34 | 8.45 | 8.00 | 8.12 | 760503 | 6258883 | -0.25 | -2.99% |
| 2008-01-04 | 7.96 | 8.43 | 7.87 | 8.37 | 394233 | 3250807 | 0.41 | 5.15% |
| 2007-12-28 | 7.99 | 8.18 | 7.88 | 7.96 | 608861 | 4878668 | 0.03 | 0.38% |
| 2007-12-21 | 7.61 | 7.96 | 7.45 | 7.93 | 500696 | 3866303 | 0.35 | 4.62% |
| 2007-12-14 | 7.31 | 7.76 | 7.27 | 7.58 | 617117 | 4658228 | 0.16 | 2.16% |
| 2007-12-07 | 7.05 | 7.43 | 7.02 | 7.42 | 291511 | 2106543 | 0.38 | 5.40% |
| 2007-11-30 | 7.19 | 7.25 | 6.96 | 7.04 | 233392 | 1661475 | -0.09 | -1.26% |
| 2007-11-23 | 7.18 | 7.48 | 6.92 | 7.13 | 375573 | 2725301 | -0.03 | -0.42% |
| 2007-11-16 | 7.05 | 7.27 | 6.83 | 7.16 | 428730 | 3036598 | -0.03 | -0.42% |
| 2007-11-09 | 7.46 | 7.69 | 7.13 | 7.19 | 520127 | 3874427 | -0.29 | -3.88% |
| 2007-11-02 | 7.72 | 8.07 | 7.40 | 7.48 | 1035467 | 7991179 | -0.18 | -2.35% |
| 2007-10-26 | 8.59 | 8.79 | 7.45 | 7.66 | 823216 | 6614738 | -0.99 | -11.45% |
| 2007-10-18 | 8.66 | 9.18 | 8.36 | 8.65 | 902941 | 8011372 | -0.02 | -0.23% |
| 2007-10-12 | 9.25 | 9.27 | 8.23 | 8.67 | 1041335 | 9233691 | -0.37 | -4.09% |
| 2007-09-28 | 8.78 | 9.19 | 8.40 | 9.04 | 918843 | 8043083 | 0.24 | 2.73% |
| 2007-09-21 | 8.70 | 9.35 | 8.49 | 8.80 | 1382144 | 12400691 | 0.02 | 0.23% |
| 2007-09-14 | 8.63 | 9.00 | 8.15 | 8.78 | 1252488 | 10749702 | -0.04 | -0.45% |
| 2007-09-07 | 9.30 | 9.64 | 8.76 | 8.82 | 1847830 | 17120428 | -0.35 | -3.82% |
| 2007-08-31 | 8.53 | 9.44 | 8.32 | 9.17 | 2581926 | 23102492 | 0.73 | 8.65% |
| 2007-08-24 | 7.86 | 8.62 | 7.80 | 8.44 | 1964883 | 16257769 | 0.76 | 9.90% |
| 2007-08-17 | 7.58 | 8.16 | 7.56 | 7.68 | 1414551 | 11158604 | 0.09 | 1.19% |
| 2007-08-10 | 7.75 | 8.06 | 7.42 | 7.59 | 1535678 | 11964786 | 0.00 | 0.00% |
| 2007-08-03 | 7.63 | 7.94 | 7.11 | 7.59 | 1423927 | 10744263 | -0.07 | -0.91% |
| 2007-07-27 | 6.88 | 7.77 | 6.88 | 7.66 | 1279075 | 9435752 | 0.79 | 11.50% |
| 2007-07-20 | 6.73 | 6.99 | 6.33 | 6.87 | 554888 | 3674305 | 0.15 | 2.23% |
| 2007-07-13 | 7.13 | 7.28 | 6.57 | 6.72 | 735508 | 5054834 | -0.38 | -5.35% |
| 2007-07-06 | 9.01 | 9.15 | 6.40 | 7.10 | 891585 | 7196849 | -1.81 | -20.31% |
| 2007-06-29 | 9.73 | 10.20 | 8.52 | 8.91 | 1656858 | 15626917 | -0.80 | -8.24% |
| 2007-06-22 | 10.05 | 10.77 | 9.40 | 9.71 | 2322864 | 23735032 | -0.02 | -0.21% |
| 2007-06-15 | 9.17 | 10.18 | 8.90 | 9.73 | 1926357 | 18457316 | 0.70 | 7.75% |
| 2007-06-08 | 8.70 | 9.15 | 7.00 | 9.03 | 2261415 | 18702084 | 0.41 | 4.76% |
| 2007-06-01 | 9.92 | 10.77 | 8.55 | 8.62 | 3255361 | 31994564 | -1.13 | -11.59% |
| 2007-05-25 | 8.65 | 9.95 | 8.57 | 9.75 | 2326267 | 21976174 | 0.74 | 8.21% |
| 2007-05-17 | 9.10 | 9.32 | 8.55 | 9.01 | 1327934 | 11908325 | -0.20 | -2.17% |
| 2007-05-11 | 8.95 | 9.48 | 8.86 | 9.21 | 2138431 | 19586640 | 0.20 | 2.22% |
| 2007-04-27 | 7.87 | 9.39 | 7.87 | 9.01 | 2852109 | 25017344 | 1.21 | 15.51% |
| 2007-04-20 | 7.32 | 7.99 | 7.10 | 7.80 | 2334048 | 17616350 | 0.51 | 7.00% |
| 2007-04-13 | 7.06 | 7.48 | 6.88 | 7.29 | 1715109 | 12294007 | 0.23 | 3.26% |
| 2007-04-06 | 6.65 | 7.13 | 6.58 | 7.06 | 2167020 | 15096730 | 0.41 | 6.17% |
| 2007-03-30 | 6.65 | 6.89 | 6.33 | 6.65 | 2037232 | 13534287 | 0.04 | 0.60% |
| 2007-03-23 | 5.88 | 6.67 | 5.80 | 6.61 | 1633742 | 10275411 | 0.51 | 8.36% |
| 2007-03-16 | 6.11 | 6.36 | 6.00 | 6.10 | 1575135 | 9733007 | -0.02 | -0.33% |
| 2007-03-09 | 6.30 | 6.47 | 6.00 | 6.12 | 2597070 | 16142426 | -0.08 | -1.29% |
| 2007-03-02 | 5.80 | 6.25 | 5.37 | 6.20 | 2874731 | 16965048 | 0.42 | 7.27% |
| 2007-02-16 | 5.26 | 5.98 | 5.21 | 5.78 | 1834135 | 10129584 | 0.54 | 10.30% |
| 2007-02-09 | 4.84 | 5.32 | 4.82 | 5.24 | 999331 | 5087393 | 0.39 | 8.04% |
| 2007-02-02 | 5.22 | 5.35 | 4.76 | 4.85 | 1344250 | 6865997 | -0.35 | -6.73% |
| 2007-01-26 | 5.31 | 5.63 | 4.81 | 5.20 | 2050954 | 11017250 | -0.07 | -1.33% |
| 2007-01-19 | 4.75 | 5.28 | 4.73 | 5.27 | 1626794 | 8199176 | 0.48 | 10.02% |
| 2007-01-12 | 5.12 | 5.40 | 4.77 | 4.79 | 2123433 | 10978218 | -0.33 | -6.45% |
| 2007-01-05 | 4.75 | 5.15 | 4.65 | 5.12 | 1314852 | 6464739 | 0.42 | 8.94% |
| 2006-12-29 | 4.45 | 4.79 | 4.32 | 4.70 | 2158688 | 9875260 | 0.29 | 6.58% |
| 2006-12-22 | 4.40 | 4.60 | 4.16 | 4.41 | 1709580 | 7527711 | 0.04 | 0.92% |
| 2006-12-15 | 4.06 | 4.45 | 4.03 | 4.37 | 973540 | 4126466 | 0.31 | 7.63% |
| 2006-12-08 | 4.11 | 4.71 | 4.04 | 4.06 | 2655912 | 11704383 | -0.04 | -0.98% |
| 2006-12-01 | 3.93 | 4.14 | 3.82 | 4.10 | 1206381 | 4816453 | 0.17 | 4.33% |
