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 | 4.90 | 5.05 | 4.65 | 4.69 | 4254105 | 20749434 | -0.21 | -4.29% |
| 2009-11-20 | 4.76 | 4.96 | 4.72 | 4.90 | 4207358 | 20333874 | 0.14 | 2.94% |
| 2009-11-13 | 4.73 | 4.96 | 4.59 | 4.76 | 4555269 | 21660544 | 0.07 | 1.49% |
| 2009-11-06 | 4.20 | 4.91 | 4.17 | 4.69 | 5028123 | 23107096 | 0.44 | 10.35% |
| 2009-10-30 | 4.45 | 4.47 | 4.21 | 4.25 | 1562031 | 6765375 | -0.20 | -4.49% |
| 2009-10-23 | 4.35 | 4.48 | 4.29 | 4.45 | 2409635 | 10630257 | 0.09 | 2.06% |
| 2009-10-16 | 4.33 | 4.41 | 4.23 | 4.36 | 2319951 | 10032578 | 0.04 | 0.93% |
| 2009-10-09 | 4.18 | 4.32 | 4.16 | 4.32 | 321486 | 1373154 | 0.16 | 3.85% |
| 2009-09-30 | 4.41 | 4.44 | 4.09 | 4.16 | 1201375 | 5080721 | -0.29 | -6.52% |
| 2009-09-25 | 4.49 | 4.57 | 4.21 | 4.45 | 2284900 | 10131469 | -0.03 | -0.67% |
| 2009-09-18 | 4.48 | 4.64 | 4.45 | 4.48 | 2436391 | 11063249 | -0.01 | -0.22% |
| 2009-09-11 | 4.42 | 4.53 | 4.35 | 4.49 | 1842515 | 8194022 | 0.08 | 1.81% |
| 2009-09-04 | 4.44 | 4.44 | 4.18 | 4.41 | 1842652 | 7949168 | -0.09 | -2.00% |
| 2009-08-28 | 4.58 | 4.68 | 4.36 | 4.50 | 1769301 | 8033051 | -0.07 | -1.53% |
| 2009-08-21 | 4.72 | 4.80 | 4.28 | 4.57 | 2321151 | 10521916 | -0.19 | -3.99% |
| 2009-08-14 | 5.40 | 5.45 | 4.72 | 4.76 | 3026375 | 15469830 | -0.61 | -11.36% |
| 2009-08-07 | 5.32 | 5.93 | 5.22 | 5.37 | 6841574 | 38084016 | 0.07 | 1.32% |
| 2009-07-31 | 5.37 | 5.63 | 5.01 | 5.30 | 4496786 | 24129138 | -0.04 | -0.75% |
| 2009-07-24 | 5.20 | 5.46 | 5.20 | 5.34 | 3695008 | 19646688 | 0.14 | 2.69% |
| 2009-07-17 | 5.18 | 5.41 | 5.11 | 5.20 | 3045200 | 15976501 | 0.01 | 0.19% |
| 2009-07-10 | 5.20 | 5.29 | 5.11 | 5.19 | 2612994 | 13550823 | 0.00 | 0.00% |
| 2009-07-03 | 5.20 | 5.27 | 5.08 | 5.19 | 2510207 | 12965365 | 0.00 | 0.00% |
| 2009-06-26 | 5.45 | 5.47 | 5.13 | 5.19 | 2746437 | 14550707 | -0.24 | -4.42% |
| 2009-06-19 | 4.79 | 5.59 | 4.77 | 5.43 | 4549824 | 23290146 | 0.64 | 13.36% |
| 2009-06-12 | 4.60 | 5.06 | 4.58 | 4.79 | 4655884 | 22588248 | 0.20 | 4.36% |
| 2009-06-05 | 4.56 | 4.67 | 4.50 | 4.59 | 2165930 | 9940597 | 0.07 | 1.55% |
| 2009-05-27 | 4.48 | 4.58 | 4.41 | 4.52 | 1000120 | 4493988 | -0.03 | -0.66% |
| 2009-05-22 | 4.68 | 4.81 | 4.51 | 4.55 | 2201066 | 10268443 | -0.16 | -3.40% |
| 2009-05-15 | 4.85 | 4.87 | 4.61 | 4.71 | 1954889 | 9218672 | -0.09 | -1.88% |
| 2009-05-08 | 4.81 | 4.98 | 4.76 | 4.80 | 3283356 | 15970248 | 0.03 | 0.63% |
| 2009-04-30 | 4.72 | 4.96 | 4.58 | 4.77 | 2759175 | 13093443 | 0.03 | 0.63% |
| 2009-04-24 | 4.43 | 4.94 | 4.41 | 4.74 | 4376679 | 20661916 | 0.31 | 7.00% |
| 2009-04-17 | 4.46 | 4.66 | 4.41 | 4.43 | 4496141 | 20414112 | -0.02 | -0.45% |
| 2009-04-10 | 4.57 | 4.67 | 4.31 | 4.45 | 3179016 | 14189280 | -0.12 | -2.63% |
| 2009-04-03 | 4.16 | 4.72 | 4.03 | 4.57 | 7670148 | 34294280 | 0.41 | 9.86% |
| 2009-03-27 | 4.03 | 4.26 | 3.96 | 4.16 | 3371662 | 13755770 | 0.13 | 3.23% |
| 2009-03-20 | 3.88 | 4.04 | 3.83 | 4.03 | 2278092 | 9061546 | 0.16 | 4.13% |
| 2009-03-13 | 3.93 | 4.07 | 3.83 | 3.87 | 2380026 | 9401523 | -0.05 | -1.28% |
| 2009-03-06 | 3.86 | 4.08 | 3.79 | 3.92 | 3039493 | 11979488 | 0.03 | 0.77% |
| 2009-02-27 | 4.19 | 4.28 | 3.83 | 3.89 | 2982112 | 12200932 | -0.32 | -7.60% |
| 2009-02-20 | 4.44 | 4.59 | 4.08 | 4.21 | 4016519 | 17425022 | -0.16 | -3.66% |
| 2009-02-13 | 4.12 | 4.39 | 4.06 | 4.37 | 4801254 | 20299848 | 0.28 | 6.85% |
| 2009-02-06 | 3.83 | 4.12 | 3.79 | 4.09 | 3312267 | 13107168 | 0.27 | 7.07% |
| 2009-01-23 | 3.83 | 3.97 | 3.77 | 3.82 | 1495464 | 5764498 | -0.01 | -0.26% |
| 2009-01-16 | 3.88 | 3.89 | 3.69 | 3.83 | 1263633 | 4777218 | -0.06 | -1.54% |
| 2009-01-09 | 3.77 | 3.96 | 3.71 | 3.89 | 1312842 | 5059952 | 0.20 | 5.42% |
| 2008-12-26 | 4.13 | 4.13 | 3.66 | 3.69 | 1415685 | 5473457 | -0.44 | -10.65% |
| 2008-12-19 | 4.07 | 4.21 | 3.94 | 4.13 | 1633778 | 6672945 | 0.09 | 2.23% |
| 2008-12-12 | 4.25 | 4.45 | 4.00 | 4.04 | 3031862 | 12839977 | -0.22 | -5.16% |
| 2008-12-05 | 4.10 | 4.38 | 4.08 | 4.26 | 2817980 | 12011416 | 0.16 | 3.90% |
| 2008-11-28 | 3.99 | 4.14 | 3.85 | 4.10 | 1679092 | 6756008 | 0.11 | 2.76% |
| 2008-11-21 | 4.10 | 4.17 | 3.83 | 3.99 | 2527132 | 10131824 | -0.10 | -2.44% |
| 2008-11-14 | 3.68 | 4.10 | 3.68 | 4.09 | 1859678 | 7317970 | 0.47 | 12.98% |
| 2008-11-07 | 3.56 | 3.65 | 3.45 | 3.62 | 615408 | 2202917 | 0.03 | 0.84% |
| 2008-10-31 | 3.90 | 4.05 | 3.51 | 3.59 | 1593941 | 6130278 | -0.37 | -9.34% |
| 2008-10-24 | 3.82 | 3.98 | 3.70 | 3.96 | 914643 | 3555355 | 0.11 | 2.86% |
| 2008-10-17 | 3.53 | 3.86 | 3.46 | 3.85 | 953329 | 3570063 | 0.27 | 7.54% |
| 2008-10-10 | 3.97 | 3.97 | 3.47 | 3.58 | 687921 | 2580016 | -0.42 | -10.50% |
| 2008-09-26 | 4.05 | 4.20 | 3.70 | 4.00 | 1744263 | 6853716 | 0.16 | 4.17% |
| 2008-09-19 | 3.79 | 3.86 | 3.31 | 3.84 | 687348 | 2539541 | 0.05 | 1.32% |
| 2008-09-12 | 3.80 | 3.88 | 3.71 | 3.79 | 310678 | 1174168 | -0.03 | -0.79% |
| 2008-09-05 | 3.83 | 4.01 | 3.74 | 3.82 | 505064 | 1957914 | -0.01 | -0.26% |
| 2008-08-29 | 3.85 | 3.93 | 3.65 | 3.83 | 343296 | 1308388 | 0.00 | 0.00% |
| 2008-08-22 | 3.91 | 4.05 | 3.63 | 3.83 | 599386 | 2319752 | -0.07 | -1.79% |
| 2008-08-15 | 3.93 | 4.00 | 3.62 | 3.90 | 689636 | 2636680 | -0.03 | -0.76% |
| 2008-08-08 | 4.11 | 4.11 | 3.90 | 3.93 | 543296 | 2181823 | -0.18 | -4.38% |
| 2008-08-01 | 4.33 | 4.37 | 4.04 | 4.11 | 678724 | 2859124 | -0.20 | -4.64% |
| 2008-07-25 | 4.16 | 4.39 | 4.15 | 4.31 | 828783 | 3573367 | 0.11 | 2.62% |
| 2008-07-18 | 4.28 | 4.42 | 4.00 | 4.20 | 813737 | 3413502 | -0.13 | -3.00% |
| 2008-07-11 | 4.26 | 4.53 | 4.23 | 4.33 | 1599263 | 7044351 | 0.08 | 1.88% |
| 2008-07-04 | 4.01 | 4.37 | 3.98 | 4.25 | 1032181 | 4337938 | 0.19 | 4.68% |
| 2008-06-27 | 3.97 | 4.36 | 3.93 | 4.06 | 1182902 | 4908327 | 0.06 | 1.50% |
| 2008-06-20 | 4.28 | 4.36 | 3.81 | 4.00 | 1563028 | 6357484 | -0.29 | -6.76% |
| 2008-06-13 | 4.91 | 4.94 | 4.26 | 4.29 | 792943 | 3584384 | -0.80 | -15.72% |
| 2008-06-06 | 5.19 | 5.35 | 5.00 | 5.09 | 694147 | 3588751 | -0.09 | -1.74% |
| 2008-05-30 | 5.18 | 5.29 | 5.10 | 5.18 | 601394 | 3114051 | -0.03 | -0.58% |
| 2008-05-23 | 5.71 | 5.71 | 5.10 | 5.21 | 1125279 | 6037165 | -0.51 | -8.92% |
| 2008-05-16 | 5.60 | 5.93 | 5.39 | 5.72 | 1773665 | 10033104 | 0.04 | 0.70% |
| 2008-05-09 | 5.91 | 6.11 | 5.59 | 5.68 | 2030602 | 11935168 | -0.18 | -3.07% |
| 2008-04-30 | 5.80 | 5.91 | 5.60 | 5.86 | 1077303 | 6206291 | -0.05 | -0.85% |
| 2008-04-25 | 5.55 | 6.15 | 4.96 | 5.91 | 2220972 | 12684006 | 0.73 | 14.09% |
| 2008-04-18 | 6.00 | 6.02 | 5.15 | 5.18 | 871953 | 4907159 | -0.93 | -15.22% |
| 2008-04-11 | 5.95 | 6.43 | 5.80 | 6.11 | 1243445 | 7670170 | 0.11 | 1.83% |
| 2008-04-03 | 6.15 | 6.25 | 5.61 | 6.00 | 747160 | 4427937 | -0.30 | -4.76% |
| 2008-03-28 | 6.72 | 6.80 | 5.90 | 6.30 | 1000574 | 6355844 | -0.37 | -5.55% |
| 2008-03-21 | 7.12 | 7.18 | 6.16 | 6.67 | 1372832 | 9041957 | -0.44 | -6.19% |
| 2008-03-14 | 7.94 | 7.95 | 7.03 | 7.11 | 1026381 | 7682095 | -0.83 | -10.45% |
| 2008-03-07 | 7.85 | 8.10 | 7.65 | 7.94 | 1460248 | 11535509 | 0.04 | 0.51% |
| 2008-02-29 | 7.91 | 7.99 | 7.58 | 7.90 | 953870 | 7455108 | 0.01 | 0.13% |
| 2008-02-22 | 8.31 | 8.52 | 7.76 | 7.89 | 1217735 | 9933597 | -0.32 | -3.90% |
| 2008-02-15 | 8.45 | 8.56 | 8.01 | 8.21 | 737335 | 6131919 | -0.19 | -2.26% |
| 2008-02-05 | 8.06 | 8.61 | 8.06 | 8.40 | 788998 | 6616227 | 0.42 | 5.26% |
| 2008-02-01 | 8.49 | 8.49 | 7.41 | 7.98 | 1660825 | 13166821 | -0.52 | -6.12% |
| 2008-01-25 | 9.42 | 9.49 | 8.11 | 8.50 | 2829145 | 24375474 | -0.83 | -8.90% |
| 2008-01-18 | 9.70 | 10.04 | 8.95 | 9.33 | 2968454 | 28583442 | -0.29 | -3.02% |
| 2008-01-11 | 9.91 | 10.04 | 9.40 | 9.62 | 3979145 | 38816204 | -0.24 | -2.43% |
| 2008-01-04 | 9.46 | 10.12 | 9.28 | 9.86 | 2705651 | 26357390 | 0.45 | 4.78% |
| 2007-12-28 | 9.50 | 9.80 | 9.27 | 9.41 | 5397061 | 51149460 | 0.03 | 0.32% |
| 2007-12-21 | 8.83 | 9.44 | 8.64 | 9.38 | 1646562 | 14866173 | 0.56 | 6.35% |
| 2007-12-14 | 8.66 | 9.18 | 8.58 | 8.82 | 1753419 | 15642296 | 0.09 | 1.03% |
| 2007-12-07 | 8.38 | 8.74 | 8.24 | 8.73 | 868248 | 7407446 | 0.33 | 3.93% |
| 2007-11-30 | 8.57 | 8.69 | 8.20 | 8.40 | 796357 | 6719464 | -0.06 | -0.71% |
| 2007-11-23 | 8.56 | 9.08 | 8.23 | 8.46 | 974971 | 8471040 | -0.06 | -0.70% |
| 2007-11-16 | 8.30 | 8.95 | 8.02 | 8.52 | 1310150 | 11274185 | 0.01 | 0.12% |
| 2007-11-09 | 8.95 | 9.34 | 8.37 | 8.51 | 1181575 | 10507612 | -0.44 | -4.92% |
| 2007-11-02 | 9.00 | 9.79 | 8.92 | 8.95 | 1757536 | 16397029 | 0.01 | 0.11% |
| 2007-10-26 | 10.00 | 10.44 | 8.76 | 8.94 | 2191812 | 21036714 | -1.54 | -14.70% |
| 2007-10-18 | 10.52 | 11.40 | 10.09 | 10.48 | 3766087 | 40733520 | -0.10 | -0.94% |
| 2007-10-12 | 10.10 | 10.80 | 9.56 | 10.58 | 4123060 | 41681816 | 0.65 | 6.55% |
| 2007-09-28 | 10.52 | 10.65 | 9.58 | 9.93 | 2319790 | 23278996 | -0.57 | -5.43% |
| 2007-09-21 | 9.62 | 10.89 | 9.62 | 10.50 | 5124401 | 52678864 | 0.72 | 7.36% |
| 2007-09-14 | 8.78 | 10.08 | 8.70 | 9.78 | 6793051 | 65733056 | 0.94 | 10.63% |
| 2007-09-07 | 9.11 | 9.35 | 8.82 | 8.84 | 2821922 | 25776676 | -0.29 | -3.18% |
| 2007-08-31 | 9.01 | 9.27 | 8.68 | 9.13 | 3080725 | 27651612 | 0.25 | 2.81% |
| 2007-08-24 | 8.50 | 8.93 | 8.42 | 8.88 | 2717285 | 23635690 | 0.56 | 6.73% |
| 2007-08-17 | 8.81 | 9.00 | 8.30 | 8.32 | 3070513 | 26707990 | -0.46 | -5.24% |
| 2007-08-10 | 8.13 | 8.79 | 7.95 | 8.78 | 3777692 | 31636468 | 0.67 | 8.26% |
| 2007-08-03 | 8.24 | 8.49 | 7.85 | 8.11 | 2342174 | 19209150 | -0.13 | -1.58% |
| 2007-07-27 | 7.82 | 8.48 | 7.82 | 8.24 | 2375944 | 19491262 | 0.47 | 6.05% |
| 2007-07-20 | 7.64 | 7.84 | 7.32 | 7.77 | 1083321 | 8280221 | 0.17 | 2.24% |
| 2007-07-13 | 7.56 | 7.66 | 7.29 | 7.60 | 1148075 | 8642288 | 0.13 | 1.74% |
| 2007-07-06 | 7.68 | 8.00 | 7.01 | 7.47 | 1350420 | 10206402 | -0.17 | -2.23% |
| 2007-06-29 | 8.27 | 8.39 | 7.41 | 7.64 | 1977567 | 15661381 | -0.58 | -7.06% |
| 2007-06-22 | 9.02 | 9.25 | 8.06 | 8.22 | 3596440 | 31847280 | -0.75 | -8.36% |
| 2007-06-15 | 8.38 | 9.09 | 8.11 | 8.97 | 4762281 | 41314328 | 0.64 | 7.68% |
| 2007-06-08 | 8.82 | 9.02 | 7.23 | 8.33 | 4686116 | 38385852 | -0.43 | -4.91% |
| 2007-06-01 | 9.89 | 10.34 | 8.37 | 8.76 | 7497129 | 72238840 | -1.11 | -11.25% |
| 2007-05-25 | 9.64 | 10.17 | 9.59 | 9.87 | 5554844 | 54947568 | -0.13 | -1.30% |
| 2007-05-18 | 10.14 | 10.60 | 9.60 | 10.00 | 6512263 | 65808008 | -0.13 | -1.28% |
| 2007-05-11 | 9.63 | 10.20 | 9.40 | 10.13 | 7002183 | 68689944 | 0.50 | 5.19% |
| 2007-04-27 | 9.50 | 9.97 | 9.38 | 9.63 | 6490969 | 62631744 | 0.11 | 1.16% |
| 2007-04-20 | 9.39 | 9.89 | 8.70 | 9.52 | 5883143 | 56132472 | 0.16 | 1.71% |
| 2007-04-13 | 9.04 | 9.59 | 8.96 | 9.36 | 5096921 | 47237840 | 0.46 | 5.17% |
| 2007-04-06 | 8.75 | 9.10 | 8.65 | 8.90 | 4898037 | 43712304 | 0.26 | 3.01% |
| 2007-03-30 | 8.83 | 8.97 | 8.31 | 8.64 | 6420744 | 56083608 | -0.16 | -1.82% |
| 2007-03-23 | 7.50 | 8.86 | 7.41 | 8.80 | 7352767 | 59694932 | 1.07 | 13.84% |
| 2007-03-16 | 7.74 | 7.84 | 7.50 | 7.73 | 2451413 | 18850860 | -0.03 | -0.39% |
| 2007-03-09 | 7.76 | 8.15 | 7.50 | 7.76 | 3121181 | 24570736 | 0.01 | 0.13% |
| 2007-03-02 | 8.23 | 8.23 | 7.25 | 7.75 | 3860140 | 29944224 | -0.40 | -4.91% |
| 2007-02-16 | 7.77 | 8.29 | 7.72 | 8.15 | 3499827 | 28006828 | 0.49 | 6.40% |
| 2007-02-09 | 7.22 | 7.95 | 7.20 | 7.66 | 2555040 | 19310276 | 0.42 | 5.80% |
| 2007-02-02 | 7.80 | 7.96 | 7.20 | 7.24 | 3417376 | 26059512 | -0.54 | -6.94% |
| 2007-01-26 | 7.70 | 8.43 | 7.20 | 7.78 | 7673266 | 61011272 | 0.16 | 2.10% |
| 2007-01-19 | 7.10 | 7.70 | 7.01 | 7.62 | 5299293 | 38974892 | 0.52 | 7.32% |
| 2007-01-12 | 7.17 | 7.79 | 7.01 | 7.10 | 5681968 | 42170728 | -0.11 | -1.53% |
| 2007-01-05 | 7.26 | 7.77 | 7.12 | 7.21 | 3383555 | 24731040 | 0.01 | 0.14% |
| 2006-12-29 | 5.90 | 7.32 | 5.85 | 7.20 | 10133817 | 67850936 | 1.03 | 16.69% |
| 2006-12-22 | 6.72 | 6.80 | 6.15 | 6.17 | 6976211 | 44870964 | 0.00 | 0.00% |
