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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 5.52 | 5.78 | 5.15 | 5.41 | 298605 | 1638126 | -0.14 | -2.52% |
| 2009-11-20 | 5.37 | 5.65 | 5.20 | 5.55 | 429976 | 2326698 | 0.18 | 3.35% |
| 2009-11-13 | 4.86 | 5.46 | 4.86 | 5.37 | 531429 | 2762416 | 0.55 | 11.41% |
| 2009-11-06 | 4.20 | 4.88 | 4.19 | 4.82 | 319939 | 1490307 | 0.51 | 11.83% |
| 2009-10-30 | 4.68 | 4.69 | 4.21 | 4.31 | 211225 | 932275 | -0.38 | -8.10% |
| 2009-10-23 | 4.42 | 4.79 | 4.41 | 4.69 | 251884 | 1173054 | 0.22 | 4.92% |
| 2009-10-16 | 4.34 | 4.58 | 4.26 | 4.47 | 177778 | 790809 | 0.15 | 3.47% |
| 2009-10-09 | 4.11 | 4.32 | 4.06 | 4.32 | 42047 | 178177 | 0.21 | 5.11% |
| 2009-09-30 | 4.36 | 4.45 | 3.97 | 4.11 | 111198 | 460518 | -0.21 | -4.86% |
| 2009-09-25 | 4.79 | 4.79 | 4.17 | 4.32 | 267573 | 1195410 | -0.52 | -10.74% |
| 2009-09-18 | 4.75 | 5.09 | 4.71 | 4.84 | 316084 | 1543809 | 0.12 | 2.54% |
| 2009-09-11 | 4.56 | 4.79 | 4.42 | 4.72 | 299025 | 1386010 | 0.15 | 3.28% |
| 2009-09-04 | 4.85 | 4.87 | 4.25 | 4.57 | 338925 | 1517203 | -0.38 | -7.68% |
| 2009-08-28 | 5.06 | 5.10 | 4.62 | 4.95 | 437628 | 2137351 | -0.13 | -2.56% |
| 2009-08-21 | 5.15 | 5.15 | 4.72 | 5.08 | 742119 | 3669625 | -0.15 | -2.87% |
| 2009-08-14 | 6.15 | 6.25 | 5.16 | 5.23 | 599598 | 3301444 | -1.06 | -16.85% |
| 2009-08-07 | 6.50 | 6.88 | 6.24 | 6.29 | 803268 | 5243810 | -0.20 | -3.08% |
| 2009-07-31 | 6.26 | 6.63 | 5.89 | 6.49 | 842057 | 5302067 | 0.28 | 4.51% |
| 2009-07-24 | 5.58 | 6.24 | 5.41 | 6.21 | 706724 | 4106084 | 0.68 | 12.30% |
| 2009-07-17 | 5.00 | 5.65 | 4.92 | 5.53 | 728615 | 3938179 | 0.53 | 10.60% |
| 2009-07-10 | 4.44 | 5.15 | 4.34 | 5.00 | 648917 | 3127659 | 0.54 | 12.11% |
| 2009-07-03 | 4.66 | 4.73 | 4.40 | 4.46 | 362492 | 1641893 | -0.16 | -3.46% |
| 2009-06-26 | 4.19 | 4.89 | 4.19 | 4.62 | 927643 | 4242721 | 0.41 | 9.74% |
| 2009-06-19 | 4.35 | 4.65 | 4.16 | 4.21 | 865480 | 3824441 | -0.12 | -2.77% |
| 2009-06-12 | 3.97 | 4.33 | 3.85 | 4.33 | 651646 | 2696628 | 0.42 | 10.74% |
| 2009-06-05 | 3.69 | 3.99 | 3.65 | 3.91 | 349200 | 1347517 | 0.26 | 7.12% |
| 2009-05-27 | 3.81 | 3.81 | 3.61 | 3.65 | 193529 | 712512 | -0.20 | -5.20% |
| 2009-05-22 | 3.97 | 4.13 | 3.75 | 3.85 | 385086 | 1520463 | -0.16 | -3.99% |
| 2009-05-15 | 4.07 | 4.07 | 3.79 | 4.01 | 318242 | 1257841 | -0.05 | -1.23% |
| 2009-05-08 | 3.90 | 4.24 | 3.82 | 4.06 | 514090 | 2080677 | 0.17 | 4.37% |
| 2009-04-30 | 4.00 | 4.10 | 3.75 | 3.89 | 354547 | 1377134 | -0.28 | -6.71% |
| 2009-04-24 | 4.55 | 4.84 | 4.14 | 4.17 | 971790 | 4335879 | -0.20 | -4.58% |
| 2009-04-17 | 4.30 | 4.37 | 4.06 | 4.37 | 622886 | 2624872 | 0.11 | 2.58% |
| 2009-04-10 | 3.86 | 4.41 | 3.81 | 4.26 | 799877 | 3346177 | 0.45 | 11.81% |
| 2009-04-03 | 3.91 | 4.04 | 3.77 | 3.81 | 508031 | 1986349 | -0.10 | -2.56% |
| 2009-03-27 | 4.00 | 4.15 | 3.81 | 3.91 | 779095 | 3094752 | 0.01 | 0.26% |
| 2009-03-20 | 3.63 | 3.90 | 3.45 | 3.90 | 708267 | 2608958 | 0.27 | 7.44% |
| 2009-03-13 | 3.47 | 3.76 | 3.43 | 3.63 | 765238 | 2772561 | 0.20 | 5.83% |
| 2009-03-06 | 3.66 | 3.68 | 3.31 | 3.43 | 682539 | 2391946 | -0.42 | -10.91% |
| 2009-02-26 | 4.47 | 4.63 | 3.85 | 3.85 | 708460 | 3001951 | -0.62 | -13.87% |
| 2009-02-20 | 4.51 | 4.95 | 4.06 | 4.47 | 1101342 | 4941094 | 0.13 | 3.00% |
| 2009-02-13 | 3.40 | 4.34 | 3.31 | 4.34 | 924712 | 3668369 | 0.94 | 27.65% |
| 2009-02-06 | 3.14 | 3.47 | 3.03 | 3.40 | 864605 | 2824488 | 0.32 | 10.39% |
| 2009-01-23 | 2.81 | 3.08 | 2.76 | 3.08 | 515499 | 1512792 | 0.27 | 9.61% |
| 2009-01-16 | 2.57 | 2.93 | 2.52 | 2.81 | 624299 | 1747372 | 0.25 | 9.77% |
| 2009-01-09 | 2.42 | 2.69 | 2.38 | 2.56 | 412737 | 1052030 | 0.06 | 2.40% |
| 2008-12-31 | 2.78 | 2.78 | 2.50 | 2.50 | 167656 | 437953 | -0.27 | -9.75% |
| 2008-12-25 | 3.13 | 3.23 | 2.74 | 2.77 | 296329 | 890929 | -0.35 | -11.22% |
| 2008-12-19 | 3.14 | 3.20 | 2.85 | 3.12 | 461087 | 1388623 | -0.02 | -0.64% |
| 2008-12-12 | 2.86 | 3.38 | 2.83 | 3.14 | 908728 | 2824310 | 0.31 | 10.95% |
| 2008-12-05 | 2.43 | 2.88 | 2.43 | 2.83 | 418201 | 1138395 | 0.33 | 13.20% |
| 2008-11-28 | 2.71 | 2.83 | 2.49 | 2.50 | 327258 | 861328 | -0.26 | -9.42% |
| 2008-11-21 | 2.69 | 3.07 | 2.63 | 2.76 | 756577 | 2191735 | 0.12 | 4.54% |
| 2008-11-14 | 2.23 | 2.64 | 2.23 | 2.64 | 524757 | 1278127 | 0.43 | 19.46% |
| 2008-11-07 | 2.50 | 2.50 | 2.10 | 2.21 | 324255 | 749540 | -0.22 | -9.05% |
| 2008-10-31 | 2.66 | 2.66 | 2.31 | 2.43 | 321331 | 777456 | -0.24 | -8.99% |
| 2008-10-24 | 2.55 | 2.79 | 2.48 | 2.67 | 461651 | 1207486 | 0.01 | 0.38% |
| 2008-10-17 | 3.27 | 3.40 | 2.66 | 2.66 | 345254 | 1028692 | -0.78 | -22.67% |
| 2008-10-10 | 3.77 | 4.10 | 3.44 | 3.44 | 347867 | 1350634 | -0.36 | -9.47% |
| 2008-09-26 | 4.30 | 4.49 | 3.68 | 3.80 | 423873 | 1630083 | -0.73 | -16.11% |
| 2008-09-19 | 4.78 | 4.78 | 4.09 | 4.53 | 250058 | 1104751 | -0.50 | -9.94% |
| 2008-09-12 | 5.90 | 5.98 | 5.03 | 5.03 | 122430 | 672911 | -0.86 | -14.60% |
| 2008-09-05 | 6.40 | 6.89 | 5.88 | 5.89 | 295326 | 1911936 | -0.36 | -5.76% |
| 2008-08-29 | 5.97 | 6.35 | 5.82 | 6.25 | 111158 | 676705 | 0.26 | 4.34% |
| 2008-08-22 | 6.10 | 6.46 | 5.71 | 5.99 | 233504 | 1421700 | -0.16 | -2.60% |
| 2008-08-15 | 6.10 | 6.15 | 5.42 | 6.15 | 171152 | 999578 | -0.12 | -1.91% |
| 2008-08-08 | 7.40 | 7.41 | 6.27 | 6.27 | 167921 | 1128911 | -1.12 | -15.16% |
| 2008-08-01 | 7.75 | 7.84 | 7.00 | 7.39 | 295715 | 2229525 | -0.35 | -4.52% |
| 2008-07-25 | 6.70 | 8.16 | 6.57 | 7.74 | 674880 | 5126315 | 0.94 | 13.82% |
| 2008-07-18 | 6.71 | 7.40 | 6.39 | 6.80 | 438354 | 3042791 | 0.41 | 6.42% |
| 2008-07-11 | 5.41 | 6.39 | 5.41 | 6.39 | 348601 | 2006809 | 0.70 | 12.30% |
| 2008-07-04 | 6.30 | 6.96 | 5.69 | 5.69 | 25255 | 155272 | -0.94 | -14.18% |
| 2007-12-28 | 5.85 | 6.67 | 5.85 | 6.63 | 507845 | 3217762 | 0.83 | 14.31% |
| 2007-12-21 | 5.70 | 5.89 | 5.45 | 5.80 | 144234 | 812063 | 0.05 | 0.87% |
| 2007-12-14 | 5.73 | 6.10 | 5.55 | 5.75 | 192267 | 1129077 | -0.11 | -1.88% |
| 2007-12-07 | 5.37 | 6.20 | 5.28 | 5.86 | 337921 | 1935442 | 0.48 | 8.92% |
| 2007-11-30 | 5.50 | 5.69 | 5.07 | 5.38 | 198415 | 1064869 | -0.22 | -3.93% |
| 2007-11-22 | 4.99 | 5.60 | 4.91 | 5.60 | 253523 | 1370803 | 0.60 | 12.00% |
| 2007-11-16 | 5.09 | 5.14 | 4.80 | 5.00 | 137281 | 678162 | -0.13 | -2.53% |
| 2007-11-09 | 5.20 | 5.24 | 4.78 | 5.13 | 169760 | 856483 | -0.01 | -0.20% |
| 2007-11-02 | 4.31 | 5.20 | 4.31 | 5.14 | 181233 | 897601 | 0.60 | 13.22% |
| 2007-10-26 | 5.08 | 5.29 | 4.54 | 4.54 | 217376 | 1060197 | -0.48 | -9.56% |
| 2007-10-18 | 5.25 | 5.33 | 4.90 | 5.02 | 263477 | 1345323 | -0.17 | -3.28% |
| 2007-10-12 | 6.10 | 6.14 | 5.07 | 5.19 | 284196 | 1568896 | -0.85 | -14.07% |
| 2007-09-28 | 6.23 | 6.37 | 5.81 | 6.04 | 291063 | 1756550 | -0.13 | -2.11% |
| 2007-09-21 | 6.13 | 6.77 | 5.87 | 6.17 | 559025 | 3521931 | -0.08 | -1.28% |
| 2007-09-14 | 5.53 | 6.34 | 5.50 | 6.25 | 596928 | 3532312 | 0.45 | 7.76% |
| 2007-09-07 | 5.83 | 6.29 | 5.72 | 5.80 | 549790 | 3285135 | -0.03 | -0.52% |
| 2007-08-31 | 5.92 | 5.94 | 5.26 | 5.83 | 475718 | 2652026 | 0.04 | 0.69% |
| 2007-08-24 | 5.05 | 5.92 | 5.00 | 5.79 | 501795 | 2774593 | 0.74 | 14.65% |
| 2007-08-17 | 4.56 | 5.46 | 4.42 | 5.05 | 578035 | 2865831 | 0.40 | 8.60% |
| 2007-08-10 | 4.34 | 4.68 | 4.01 | 4.65 | 412441 | 1827676 | 0.30 | 6.90% |
| 2007-08-03 | 4.53 | 4.74 | 4.15 | 4.35 | 437818 | 1956984 | -0.16 | -3.55% |
| 2007-07-27 | 4.30 | 4.85 | 4.23 | 4.51 | 375010 | 1693145 | 0.11 | 2.50% |
| 2007-07-20 | 4.26 | 4.50 | 3.91 | 4.40 | 392583 | 1667653 | 0.34 | 8.37% |
| 2007-07-13 | 3.69 | 4.06 | 3.50 | 4.06 | 211953 | 784463 | 0.41 | 11.23% |
| 2007-07-06 | 3.69 | 3.89 | 3.34 | 3.65 | 307143 | 1088729 | -0.21 | -5.44% |
| 2007-06-29 | 4.76 | 4.82 | 3.86 | 3.86 | 269790 | 1111812 | -1.12 | -22.49% |
| 2007-06-22 | 4.95 | 5.60 | 4.72 | 4.98 | 618240 | 3216175 | 0.02 | 0.40% |
| 2007-06-15 | 5.59 | 5.59 | 4.80 | 4.96 | 837051 | 4331600 | -0.56 | -10.14% |
| 2007-06-08 | 6.43 | 6.43 | 5.23 | 5.52 | 697943 | 3916048 | -1.25 | -18.46% |
| 2007-06-01 | 6.90 | 7.99 | 6.77 | 6.77 | 698467 | 5127017 | -0.49 | -6.75% |
| 2007-05-25 | 6.60 | 7.88 | 6.60 | 7.26 | 707875 | 5258603 | 0.97 | 15.42% |
| 2007-05-18 | 5.17 | 6.29 | 5.01 | 6.29 | 982945 | 5461013 | 1.37 | 27.85% |
| 2007-05-11 | 4.13 | 4.92 | 3.98 | 4.92 | 589187 | 2587592 | 0.77 | 18.55% |
| 2007-04-27 | 4.49 | 4.50 | 3.95 | 4.15 | 632591 | 2672581 | -0.35 | -7.78% |
| 2007-04-20 | 3.68 | 4.64 | 3.68 | 4.50 | 1000132 | 4236778 | 0.84 | 22.95% |
| 2007-04-13 | 3.73 | 3.73 | 3.42 | 3.66 | 656842 | 2341187 | -0.08 | -2.14% |
| 2007-04-06 | 3.42 | 3.91 | 3.40 | 3.74 | 895959 | 3297886 | 0.17 | 4.76% |
| 2007-03-30 | 3.88 | 3.89 | 3.23 | 3.57 | 460071 | 1595053 | -0.40 | -10.08% |
| 2007-03-23 | 3.45 | 4.08 | 3.45 | 3.97 | 788116 | 3005517 | 0.37 | 10.28% |
| 2007-03-16 | 3.10 | 3.77 | 3.08 | 3.60 | 791983 | 2738964 | 0.52 | 16.88% |
| 2007-03-09 | 3.33 | 3.33 | 2.94 | 3.08 | 998176 | 3111937 | -0.09 | -2.84% |
| 2007-03-02 | 2.61 | 3.17 | 2.61 | 3.17 | 66113 | 190291 | 0.68 | 27.31% |
| 2007-02-16 | 2.40 | 2.49 | 2.30 | 2.49 | 106927 | 261463 | -0.06 | -2.35% |
