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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 4.84 | 5.25 | 4.56 | 4.93 | 1688032 | 8349337 | 0.11 | 2.28% |
| 2009-11-20 | 4.53 | 5.04 | 4.51 | 4.82 | 1656553 | 7836419 | 0.31 | 6.87% |
| 2009-11-13 | 4.50 | 4.55 | 4.40 | 4.51 | 879028 | 3940592 | 0.01 | 0.22% |
| 2009-11-06 | 4.20 | 4.54 | 4.14 | 4.50 | 892987 | 3944072 | 0.21 | 4.89% |
| 2009-10-30 | 4.79 | 4.89 | 4.27 | 4.29 | 1453123 | 6527003 | -0.45 | -9.49% |
| 2009-10-23 | 4.17 | 4.74 | 4.13 | 4.74 | 1139397 | 5049579 | 0.55 | 13.13% |
| 2009-10-16 | 4.02 | 4.23 | 3.96 | 4.19 | 460173 | 1889045 | 0.17 | 4.23% |
| 2009-10-09 | 3.87 | 4.03 | 3.84 | 4.02 | 68557 | 271936 | 0.18 | 4.69% |
| 2009-09-30 | 4.01 | 4.05 | 3.73 | 3.84 | 172785 | 670054 | -0.16 | -4.00% |
| 2009-09-25 | 4.47 | 4.58 | 3.92 | 4.00 | 811790 | 3484756 | -0.42 | -9.50% |
| 2009-09-18 | 4.18 | 4.46 | 4.15 | 4.42 | 1002812 | 4334047 | 0.24 | 5.74% |
| 2009-09-11 | 4.22 | 4.35 | 4.11 | 4.18 | 910050 | 3849397 | -0.07 | -1.65% |
| 2009-09-04 | 4.10 | 4.37 | 3.82 | 4.25 | 1486753 | 6226988 | 0.11 | 2.66% |
| 2009-08-28 | 4.02 | 4.30 | 3.73 | 4.14 | 955186 | 3867638 | 0.03 | 0.73% |
| 2009-08-21 | 4.00 | 4.18 | 3.48 | 4.11 | 989169 | 3870399 | 0.06 | 1.48% |
| 2009-08-14 | 4.55 | 4.70 | 4.01 | 4.05 | 684742 | 3039342 | -0.48 | -10.60% |
| 2009-08-07 | 4.50 | 4.82 | 4.46 | 4.53 | 1367172 | 6380919 | 0.03 | 0.67% |
| 2009-07-31 | 4.61 | 4.77 | 4.23 | 4.50 | 1116506 | 5092821 | -0.11 | -2.39% |
| 2009-07-24 | 4.85 | 4.94 | 4.51 | 4.61 | 1057684 | 4941377 | -0.08 | -1.71% |
| 2009-07-17 | 4.52 | 4.85 | 4.50 | 4.69 | 1074807 | 4980054 | 0.17 | 3.76% |
| 2009-07-10 | 4.35 | 4.58 | 4.28 | 4.52 | 1155601 | 5151387 | 0.13 | 2.96% |
| 2009-07-03 | 4.36 | 4.39 | 4.25 | 4.39 | 484909 | 2096552 | 0.02 | 0.46% |
| 2009-06-26 | 4.35 | 4.58 | 4.31 | 4.37 | 918876 | 4064971 | 0.04 | 0.92% |
| 2009-06-19 | 4.25 | 4.38 | 4.20 | 4.33 | 509820 | 2195932 | 0.09 | 2.12% |
| 2009-06-12 | 4.30 | 4.51 | 4.20 | 4.24 | 791897 | 3445833 | -0.08 | -1.85% |
| 2009-06-05 | 4.41 | 4.48 | 4.31 | 4.32 | 737315 | 3239545 | -0.08 | -1.82% |
| 2009-05-27 | 4.24 | 4.42 | 4.17 | 4.40 | 541458 | 2336140 | 0.02 | 0.46% |
| 2009-05-22 | 4.58 | 4.97 | 4.33 | 4.38 | 2598302 | 12025805 | -0.19 | -4.16% |
| 2009-05-15 | 4.12 | 4.57 | 3.85 | 4.57 | 1535453 | 6638847 | 0.45 | 10.92% |
| 2009-05-08 | 3.85 | 4.20 | 3.83 | 4.12 | 1265326 | 5132025 | 0.28 | 7.29% |
| 2009-04-30 | 4.10 | 4.13 | 3.65 | 3.84 | 852530 | 3268354 | -0.31 | -7.47% |
| 2009-04-24 | 4.01 | 4.30 | 3.93 | 4.15 | 1743690 | 7201948 | 0.09 | 2.22% |
| 2009-04-17 | 3.93 | 4.28 | 3.92 | 4.06 | 1324154 | 5394152 | 0.14 | 3.57% |
| 2009-04-10 | 3.87 | 3.94 | 3.74 | 3.92 | 504224 | 1946051 | 0.05 | 1.29% |
| 2009-04-03 | 3.85 | 4.12 | 3.81 | 3.87 | 1191251 | 4730467 | 0.03 | 0.78% |
| 2009-03-27 | 3.88 | 3.95 | 3.66 | 3.84 | 894126 | 3424136 | -0.06 | -1.54% |
| 2009-03-20 | 3.65 | 3.95 | 3.63 | 3.90 | 1070916 | 4082765 | 0.20 | 5.41% |
| 2009-03-13 | 3.56 | 3.80 | 3.39 | 3.70 | 595430 | 2133564 | 0.13 | 3.64% |
| 2009-03-06 | 3.30 | 3.70 | 3.28 | 3.57 | 661107 | 2321082 | 0.23 | 6.89% |
| 2009-02-27 | 4.02 | 4.14 | 3.26 | 3.34 | 973317 | 3715912 | -0.69 | -17.12% |
| 2009-02-20 | 4.09 | 4.29 | 3.81 | 4.03 | 1374774 | 5559467 | -0.07 | -1.71% |
| 2009-02-13 | 3.55 | 4.18 | 3.50 | 4.10 | 2104057 | 8139741 | 0.60 | 17.14% |
| 2009-02-06 | 3.23 | 3.58 | 3.18 | 3.50 | 1232015 | 4187964 | 0.30 | 9.38% |
| 2009-01-23 | 3.04 | 3.47 | 2.97 | 3.20 | 1146286 | 3730733 | 0.16 | 5.26% |
| 2009-01-16 | 2.91 | 3.09 | 2.84 | 3.04 | 489038 | 1468453 | 0.13 | 4.47% |
| 2009-01-09 | 2.80 | 3.04 | 2.80 | 2.91 | 283563 | 828239 | -0.04 | -1.36% |
| 2008-12-25 | 3.20 | 3.33 | 2.91 | 2.95 | 500038 | 1577127 | -0.23 | -7.23% |
| 2008-12-19 | 3.06 | 3.28 | 2.96 | 3.18 | 441023 | 1381593 | 0.14 | 4.61% |
| 2008-12-12 | 3.35 | 3.40 | 2.99 | 3.04 | 781835 | 2545456 | -0.24 | -7.32% |
| 2008-12-05 | 2.90 | 3.30 | 2.88 | 3.28 | 794118 | 2491893 | 0.37 | 12.71% |
| 2008-11-28 | 3.45 | 3.54 | 2.88 | 2.91 | 1097372 | 3526258 | -0.42 | -12.61% |
| 2008-11-21 | 2.88 | 3.42 | 2.66 | 3.33 | 1145905 | 3461703 | 0.42 | 14.43% |
| 2008-11-14 | 2.50 | 2.93 | 2.50 | 2.91 | 695570 | 1896601 | 0.44 | 17.81% |
| 2008-11-07 | 2.60 | 2.64 | 2.31 | 2.47 | 322939 | 803380 | -0.16 | -6.08% |
| 2008-10-31 | 2.73 | 2.78 | 2.40 | 2.63 | 553728 | 1455450 | -0.18 | -6.41% |
| 2008-10-24 | 2.82 | 2.97 | 2.73 | 2.81 | 289132 | 828665 | 0.01 | 0.36% |
| 2008-10-17 | 2.80 | 3.18 | 2.71 | 2.80 | 377134 | 1098436 | -0.12 | -4.11% |
| 2008-10-10 | 3.27 | 3.47 | 2.92 | 2.92 | 380223 | 1231947 | -0.72 | -19.78% |
| 2008-09-26 | 3.80 | 3.92 | 3.18 | 3.64 | 915510 | 3296958 | 0.08 | 2.25% |
| 2008-09-19 | 3.63 | 3.69 | 2.96 | 3.56 | 702232 | 2350008 | -0.07 | -1.93% |
| 2008-09-12 | 3.90 | 3.95 | 3.48 | 3.63 | 889467 | 3297034 | -0.27 | -6.92% |
| 2008-09-05 | 3.73 | 4.25 | 3.61 | 3.90 | 1644930 | 6489411 | 0.11 | 2.90% |
| 2008-08-29 | 3.10 | 4.07 | 3.10 | 3.79 | 1883940 | 6967863 | 0.74 | 24.26% |
| 2008-08-22 | 2.69 | 3.13 | 2.64 | 3.05 | 257540 | 761152 | 0.12 | 4.10% |
| 2008-08-15 | 3.18 | 3.18 | 2.72 | 2.93 | 190153 | 553186 | -0.23 | -7.28% |
| 2008-08-08 | 3.60 | 3.63 | 3.13 | 3.16 | 165300 | 568729 | -0.49 | -13.43% |
| 2008-08-01 | 3.73 | 3.78 | 3.43 | 3.65 | 244367 | 885790 | -0.04 | -1.08% |
| 2008-07-25 | 3.48 | 3.79 | 3.43 | 3.69 | 317012 | 1157693 | 0.19 | 5.43% |
| 2008-07-18 | 3.68 | 3.87 | 3.32 | 3.50 | 317307 | 1139359 | -0.27 | -7.16% |
| 2008-07-11 | 3.41 | 4.13 | 3.37 | 3.77 | 727581 | 2747656 | 0.38 | 11.21% |
| 2008-07-04 | 3.40 | 3.55 | 3.22 | 3.39 | 316290 | 1068582 | 0.13 | 3.99% |
| 2008-06-27 | 3.15 | 3.46 | 3.09 | 3.26 | 300180 | 984367 | 0.07 | 2.19% |
| 2008-06-20 | 3.90 | 3.96 | 3.01 | 3.19 | 549883 | 1943455 | -0.90 | -22.00% |
| 2008-06-13 | 3.87 | 4.10 | 3.52 | 4.09 | 397332 | 1541282 | 0.06 | 1.49% |
| 2008-06-05 | 4.23 | 4.35 | 4.00 | 4.03 | 175010 | 727043 | -0.19 | -4.50% |
| 2008-05-30 | 4.40 | 4.54 | 4.11 | 4.22 | 261893 | 1137503 | -0.17 | -3.87% |
| 2008-05-23 | 4.55 | 4.65 | 4.06 | 4.39 | 337202 | 1484851 | -0.17 | -3.73% |
| 2008-05-16 | 4.24 | 4.97 | 4.10 | 4.56 | 771665 | 3584155 | 0.22 | 5.07% |
| 2008-05-09 | 4.32 | 4.75 | 4.15 | 4.34 | 527315 | 2352174 | 0.04 | 0.93% |
| 2008-04-30 | 4.08 | 4.32 | 4.01 | 4.30 | 191388 | 802205 | 0.14 | 3.37% |
| 2008-04-25 | 4.08 | 4.33 | 3.45 | 4.16 | 415757 | 1674721 | 0.34 | 8.90% |
| 2008-04-18 | 4.44 | 4.52 | 3.78 | 3.82 | 267067 | 1126194 | -0.69 | -15.30% |
| 2008-04-11 | 4.25 | 4.67 | 4.15 | 4.51 | 250456 | 1115656 | 0.21 | 4.88% |
| 2008-04-03 | 4.95 | 5.00 | 4.06 | 4.30 | 190801 | 856595 | -0.75 | -14.85% |
| 2008-03-28 | 5.44 | 5.54 | 4.70 | 5.05 | 230658 | 1186642 | -0.37 | -6.83% |
| 2008-03-21 | 6.10 | 6.10 | 4.88 | 5.42 | 335232 | 1775611 | -0.66 | -10.86% |
| 2008-03-14 | 6.58 | 6.60 | 6.00 | 6.08 | 287707 | 1813065 | -0.55 | -8.30% |
| 2008-03-07 | 6.53 | 7.05 | 6.48 | 6.63 | 524049 | 3548271 | 0.02 | 0.30% |
| 2008-02-29 | 6.36 | 6.70 | 6.00 | 6.61 | 365346 | 2349997 | 0.28 | 4.42% |
| 2008-02-22 | 6.34 | 6.93 | 6.20 | 6.33 | 434868 | 2867868 | 0.15 | 2.43% |
| 2008-02-15 | 6.09 | 6.43 | 6.05 | 6.18 | 140500 | 876428 | 0.04 | 0.65% |
| 2008-02-05 | 5.79 | 6.26 | 5.79 | 6.14 | 144220 | 880654 | 0.40 | 6.97% |
| 2008-02-01 | 7.94 | 7.96 | 5.48 | 5.74 | 931036 | 6422693 | -2.31 | -28.70% |
| 2008-01-25 | 7.40 | 8.05 | 6.49 | 8.05 | 1128071 | 8583137 | 0.66 | 8.93% |
| 2008-01-18 | 7.89 | 8.24 | 7.10 | 7.39 | 719429 | 5606800 | -0.42 | -5.38% |
| 2008-01-11 | 8.00 | 8.40 | 7.71 | 7.81 | 1129568 | 9142174 | -0.21 | -2.62% |
| 2008-01-04 | 7.99 | 8.31 | 7.65 | 8.02 | 631549 | 5048165 | 0.17 | 2.17% |
| 2007-12-28 | 7.88 | 8.25 | 7.41 | 7.85 | 902252 | 7186649 | 0.47 | 6.37% |
| 2007-12-21 | 7.28 | 7.85 | 6.58 | 7.38 | 1597703 | 11449786 | -0.71 | -8.78% |
| 2007-12-14 | 8.57 | 9.10 | 8.09 | 8.09 | 438681 | 3856139 | -0.37 | -4.37% |
| 2007-09-07 | 7.94 | 8.70 | 7.31 | 8.46 | 1956474 | 15604180 | 0.52 | 6.55% |
| 2007-08-31 | 7.00 | 8.38 | 6.70 | 7.94 | 2375593 | 17818556 | 0.99 | 14.24% |
| 2007-08-24 | 6.21 | 6.95 | 6.05 | 6.95 | 1547207 | 10039645 | 0.90 | 14.88% |
| 2007-08-17 | 5.84 | 6.20 | 5.62 | 6.05 | 978417 | 5851485 | 0.20 | 3.42% |
| 2007-08-10 | 5.76 | 6.05 | 5.47 | 5.85 | 990887 | 5742858 | 0.12 | 2.09% |
| 2007-08-03 | 6.30 | 6.60 | 5.53 | 5.73 | 1117901 | 6755842 | -0.64 | -10.05% |
| 2007-07-27 | 4.93 | 6.38 | 4.93 | 6.37 | 1610349 | 9232913 | 1.45 | 29.47% |
| 2007-07-20 | 4.80 | 4.98 | 4.45 | 4.92 | 398684 | 1873784 | 0.14 | 2.93% |
| 2007-07-13 | 4.86 | 5.13 | 4.60 | 4.78 | 576713 | 2800018 | -0.10 | -2.05% |
| 2007-07-06 | 4.95 | 5.38 | 4.37 | 4.88 | 877512 | 4332457 | -0.27 | -5.24% |
| 2007-06-29 | 6.25 | 6.66 | 5.15 | 5.15 | 1002159 | 5939175 | -1.79 | -25.79% |
| 2007-06-22 | 7.02 | 8.40 | 6.65 | 6.94 | 2195146 | 16523757 | 0.10 | 1.46% |
| 2007-06-15 | 6.80 | 7.60 | 6.17 | 6.84 | 2421235 | 16435678 | 0.02 | 0.29% |
| 2007-06-08 | 6.90 | 7.29 | 6.09 | 6.82 | 1470033 | 9815906 | -0.61 | -8.21% |
| 2007-06-01 | 9.68 | 10.50 | 7.43 | 7.43 | 1972694 | 18298872 | -2.20 | -22.84% |
| 2007-05-25 | 7.78 | 9.97 | 7.68 | 9.63 | 2195884 | 20039692 | 1.40 | 17.01% |
| 2007-05-18 | 8.55 | 9.18 | 7.80 | 8.23 | 1543614 | 12985264 | -0.64 | -7.21% |
| 2007-05-11 | 7.90 | 9.19 | 7.28 | 8.87 | 2532081 | 20625932 | 0.89 | 11.15% |
| 2007-04-27 | 7.98 | 8.48 | 7.81 | 7.98 | 1910028 | 15380540 | 0.24 | 3.10% |
| 2007-04-20 | 5.95 | 7.74 | 5.95 | 7.74 | 2492948 | 17153740 | 1.78 | 29.87% |
| 2007-04-13 | 5.64 | 6.28 | 5.41 | 5.96 | 2065429 | 12065502 | 0.32 | 5.67% |
| 2007-04-06 | 5.59 | 5.78 | 5.41 | 5.64 | 1428151 | 8012224 | 0.06 | 1.07% |
| 2007-03-30 | 5.19 | 5.63 | 5.07 | 5.58 | 2080292 | 11161642 | 0.41 | 7.93% |
| 2007-03-23 | 4.55 | 5.25 | 4.49 | 5.17 | 1602110 | 7973066 | 0.41 | 8.61% |
| 2007-03-16 | 4.28 | 5.07 | 4.23 | 4.76 | 2288291 | 10842976 | 0.46 | 10.70% |
| 2007-03-09 | 4.23 | 4.47 | 3.98 | 4.30 | 1335723 | 5621360 | -0.02 | -0.46% |
| 2007-03-02 | 3.77 | 4.52 | 3.61 | 4.32 | 3246976 | 13356191 | 0.57 | 15.20% |
| 2007-02-16 | 3.27 | 3.98 | 3.25 | 3.75 | 1531532 | 5451781 | 0.48 | 14.68% |
| 2007-02-09 | 3.12 | 3.33 | 3.08 | 3.27 | 871546 | 2806605 | 0.14 | 4.47% |
| 2007-02-02 | 3.15 | 3.30 | 3.03 | 3.13 | 1280492 | 4087348 | -0.07 | -2.19% |
| 2007-01-26 | 3.54 | 3.66 | 3.00 | 3.20 | 2014263 | 6913062 | -0.21 | -6.16% |
| 2007-01-19 | 2.80 | 3.41 | 2.80 | 3.41 | 1889287 | 5936724 | 0.60 | 21.35% |
| 2007-01-12 | 2.67 | 3.17 | 2.66 | 2.81 | 1602508 | 4666815 | 0.16 | 6.04% |
| 2007-01-05 | 2.69 | 2.75 | 2.52 | 2.65 | 510024 | 1336608 | -0.04 | -1.49% |
| 2006-12-22 | 2.76 | 2.80 | 2.63 | 2.69 | 545758 | 1478924 | -0.06 | -2.18% |
| 2006-12-15 | 2.50 | 2.81 | 2.49 | 2.75 | 747545 | 2017751 | 0.24 | 9.56% |
| 2006-12-08 | 2.49 | 2.87 | 2.48 | 2.51 | 1272454 | 3440580 | 0.02 | 0.80% |
| 2006-12-01 | 2.41 | 2.53 | 2.39 | 2.49 | 375995 | 921111 | 0.08 | 3.32% |
