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 | 4.96 | 5.16 | 4.74 | 4.97 | 4297059 | 21437642 | 0.01 | 0.20% |
| 2009-11-20 | 4.75 | 5.05 | 4.73 | 4.96 | 3890486 | 18998786 | 0.24 | 5.08% |
| 2009-11-13 | 4.62 | 4.78 | 4.56 | 4.72 | 2645750 | 12365314 | 0.10 | 2.17% |
| 2009-11-06 | 4.31 | 4.68 | 4.25 | 4.62 | 2340598 | 10620315 | 0.24 | 5.48% |
| 2009-10-30 | 4.69 | 4.70 | 4.31 | 4.38 | 1858221 | 8276052 | -0.31 | -6.61% |
| 2009-10-23 | 4.54 | 4.75 | 4.48 | 4.69 | 2096693 | 9768885 | 0.15 | 3.30% |
| 2009-10-16 | 4.50 | 4.68 | 4.39 | 4.54 | 2068605 | 9365367 | -0.03 | -0.66% |
| 2009-10-09 | 4.25 | 4.60 | 4.23 | 4.57 | 535743 | 2404933 | 0.33 | 7.78% |
| 2009-09-30 | 4.51 | 4.55 | 4.12 | 4.24 | 823917 | 3546513 | -0.26 | -5.78% |
| 2009-09-25 | 4.86 | 4.91 | 4.38 | 4.50 | 2360994 | 10984533 | -0.43 | -8.72% |
| 2009-09-18 | 5.15 | 5.21 | 4.88 | 4.93 | 4257505 | 21659800 | -0.22 | -4.27% |
| 2009-09-11 | 5.10 | 5.30 | 4.97 | 5.15 | 3851873 | 19843884 | 0.06 | 1.18% |
| 2009-09-04 | 4.97 | 5.24 | 4.60 | 5.09 | 4843978 | 24149216 | 0.09 | 1.80% |
| 2009-08-28 | 5.15 | 5.17 | 4.60 | 5.00 | 3584608 | 17740656 | -0.14 | -2.72% |
| 2009-08-21 | 4.97 | 5.20 | 4.78 | 5.14 | 3211088 | 15996800 | 0.07 | 1.38% |
| 2009-08-14 | 5.71 | 5.92 | 5.06 | 5.07 | 3716149 | 20634606 | -0.60 | -10.58% |
| 2009-08-07 | 5.75 | 6.44 | 5.59 | 5.67 | 9494872 | 58411620 | -0.05 | -0.87% |
| 2009-07-31 | 5.30 | 6.07 | 5.24 | 5.72 | 10893642 | 61139328 | 0.53 | 10.21% |
| 2009-07-24 | 4.80 | 5.24 | 4.80 | 5.19 | 6751925 | 33916936 | 0.43 | 9.03% |
| 2009-07-17 | 4.57 | 4.90 | 4.48 | 4.76 | 6652356 | 31327538 | 0.18 | 3.93% |
| 2009-07-10 | 4.46 | 4.64 | 4.37 | 4.58 | 5545667 | 25051696 | 0.12 | 2.69% |
| 2009-07-03 | 4.41 | 4.62 | 4.32 | 4.46 | 4673145 | 20795248 | 0.04 | 0.91% |
| 2009-06-26 | 4.37 | 4.46 | 4.18 | 4.42 | 3793668 | 16389128 | 0.14 | 3.27% |
| 2009-06-19 | 4.12 | 4.30 | 4.07 | 4.28 | 2603358 | 10896666 | 0.15 | 3.63% |
| 2009-06-12 | 4.26 | 4.32 | 4.10 | 4.13 | 2131059 | 8994694 | -0.14 | -3.28% |
| 2009-06-05 | 4.22 | 4.45 | 4.15 | 4.27 | 2799857 | 12088313 | 0.16 | 3.89% |
| 2009-05-27 | 3.99 | 4.14 | 3.95 | 4.11 | 973483 | 3946750 | 0.05 | 1.23% |
| 2009-05-22 | 4.18 | 4.27 | 4.01 | 4.06 | 2339466 | 9716765 | -0.12 | -2.87% |
| 2009-05-15 | 4.26 | 4.28 | 4.02 | 4.18 | 2246906 | 9320343 | -0.06 | -1.42% |
| 2009-05-08 | 4.18 | 4.43 | 4.13 | 4.24 | 2895283 | 12345940 | 0.08 | 1.92% |
| 2009-04-30 | 4.14 | 4.23 | 3.97 | 4.16 | 2238689 | 9217440 | 0.02 | 0.48% |
| 2009-04-24 | 4.44 | 4.73 | 4.08 | 4.14 | 3213785 | 14120398 | -0.36 | -8.00% |
| 2009-04-17 | 4.27 | 4.88 | 4.27 | 4.50 | 4588799 | 20992076 | 0.26 | 6.13% |
| 2009-04-10 | 4.35 | 4.42 | 4.00 | 4.24 | 2272543 | 9590337 | -0.07 | -1.62% |
| 2009-04-03 | 4.16 | 4.53 | 3.83 | 4.31 | 5971205 | 25187790 | 0.15 | 3.61% |
| 2009-03-27 | 3.55 | 4.33 | 3.55 | 4.16 | 8654610 | 34211668 | 0.60 | 16.85% |
| 2009-03-20 | 3.27 | 3.64 | 3.20 | 3.56 | 2596891 | 8990289 | 0.28 | 8.54% |
| 2009-03-13 | 3.33 | 3.53 | 3.12 | 3.28 | 2190702 | 7299234 | -0.04 | -1.21% |
| 2009-03-06 | 3.13 | 3.40 | 3.08 | 3.32 | 2127066 | 6969434 | 0.15 | 4.73% |
| 2009-02-27 | 3.63 | 3.72 | 3.12 | 3.17 | 2612870 | 9098319 | -0.47 | -12.91% |
| 2009-02-20 | 4.06 | 4.06 | 3.43 | 3.64 | 4024681 | 15100320 | -0.40 | -9.90% |
| 2009-02-13 | 3.29 | 4.10 | 3.26 | 4.04 | 7475202 | 27421536 | 0.81 | 25.08% |
| 2009-02-06 | 2.93 | 3.25 | 2.90 | 3.23 | 3126810 | 9676114 | 0.34 | 11.77% |
| 2009-01-23 | 2.87 | 2.96 | 2.82 | 2.89 | 1242615 | 3595961 | 0.04 | 1.40% |
| 2009-01-16 | 2.77 | 2.88 | 2.71 | 2.85 | 1023003 | 2873278 | 0.07 | 2.52% |
| 2009-01-09 | 2.69 | 2.91 | 2.68 | 2.78 | 865017 | 2407134 | 0.03 | 1.09% |
| 2008-12-26 | 3.01 | 3.06 | 2.72 | 2.75 | 901489 | 2568966 | -0.27 | -8.94% |
| 2008-12-19 | 2.90 | 3.08 | 2.80 | 3.02 | 1309732 | 3866076 | 0.15 | 5.23% |
| 2008-12-12 | 3.00 | 3.23 | 2.81 | 2.87 | 3286765 | 10118017 | -0.06 | -2.05% |
| 2008-12-05 | 2.69 | 3.01 | 2.62 | 2.93 | 1936948 | 5548275 | 0.24 | 8.92% |
| 2008-11-28 | 2.86 | 2.96 | 2.67 | 2.69 | 981835 | 2740158 | -0.18 | -6.27% |
| 2008-11-21 | 2.90 | 3.09 | 2.71 | 2.87 | 2287774 | 6630366 | -0.05 | -1.71% |
| 2008-11-14 | 2.51 | 2.93 | 2.50 | 2.92 | 1855080 | 5055551 | 0.45 | 18.22% |
| 2008-11-07 | 2.49 | 2.53 | 2.36 | 2.47 | 543374 | 1333192 | -0.02 | -0.80% |
| 2008-10-31 | 2.85 | 2.85 | 2.43 | 2.49 | 922351 | 2399578 | -0.41 | -14.14% |
| 2008-10-24 | 2.98 | 3.07 | 2.87 | 2.90 | 581488 | 1729280 | -0.10 | -3.33% |
| 2008-10-17 | 2.98 | 3.30 | 2.89 | 3.00 | 1006407 | 3061249 | -0.17 | -5.36% |
| 2008-10-09 | 3.45 | 3.45 | 3.12 | 3.17 | 1022079 | 3357059 | -0.39 | -10.96% |
| 2008-09-26 | 3.40 | 3.64 | 2.99 | 3.56 | 3014476 | 10283563 | 0.39 | 12.30% |
| 2008-09-19 | 3.18 | 3.19 | 2.80 | 3.17 | 758598 | 2321084 | -0.02 | -0.63% |
| 2008-09-12 | 3.44 | 3.48 | 3.15 | 3.19 | 523861 | 1708646 | -0.25 | -7.27% |
| 2008-09-05 | 3.61 | 3.64 | 3.43 | 3.44 | 454963 | 1615429 | -0.21 | -5.75% |
| 2008-08-29 | 3.78 | 3.85 | 3.50 | 3.65 | 466164 | 1695587 | -0.11 | -2.93% |
| 2008-08-22 | 3.97 | 4.05 | 3.60 | 3.76 | 689236 | 2644032 | -0.19 | -4.81% |
| 2008-08-15 | 4.25 | 4.28 | 3.81 | 3.95 | 533858 | 2117711 | -0.29 | -6.84% |
| 2008-08-08 | 4.64 | 4.64 | 4.20 | 4.24 | 462345 | 2054201 | -0.41 | -8.82% |
| 2008-08-01 | 4.94 | 5.00 | 4.51 | 4.65 | 719831 | 3434603 | -0.29 | -5.87% |
| 2008-07-25 | 4.80 | 5.05 | 4.74 | 4.94 | 1044654 | 5175815 | 0.15 | 3.13% |
| 2008-07-18 | 5.00 | 5.14 | 4.59 | 4.79 | 1014213 | 4915707 | -0.23 | -4.58% |
| 2008-07-11 | 4.88 | 5.39 | 4.85 | 5.02 | 2134311 | 10864045 | 0.13 | 2.66% |
| 2008-07-04 | 4.57 | 5.16 | 4.54 | 4.89 | 1502284 | 7295090 | 0.28 | 6.07% |
| 2008-06-27 | 4.40 | 4.97 | 4.32 | 4.61 | 1162297 | 5424049 | 0.14 | 3.13% |
| 2008-06-20 | 4.93 | 4.99 | 4.24 | 4.47 | 1265077 | 5922461 | -0.44 | -8.96% |
| 2008-06-13 | 5.72 | 5.76 | 4.90 | 4.91 | 944813 | 4949541 | -1.02 | -17.20% |
| 2008-06-06 | 6.04 | 6.11 | 5.85 | 5.93 | 732092 | 4357832 | -0.11 | -1.82% |
| 2008-05-30 | 6.14 | 6.21 | 5.94 | 6.04 | 991212 | 6006233 | -0.12 | -1.95% |
| 2008-05-23 | 6.64 | 6.77 | 6.04 | 6.16 | 1656659 | 10545373 | -0.49 | -7.37% |
| 2008-05-16 | 6.33 | 6.72 | 6.10 | 6.65 | 2194714 | 14111455 | 0.24 | 3.74% |
| 2008-05-09 | 6.96 | 7.08 | 6.32 | 6.41 | 2848840 | 19173212 | -0.51 | -7.37% |
| 2008-04-30 | 6.97 | 7.08 | 6.65 | 6.92 | 2142727 | 14681253 | -0.21 | -2.94% |
| 2008-04-25 | 6.68 | 7.23 | 5.68 | 7.13 | 4068500 | 26921520 | 0.94 | 15.19% |
| 2008-04-18 | 6.80 | 6.82 | 6.18 | 6.19 | 1485632 | 9759268 | -0.76 | -10.94% |
| 2008-04-11 | 6.99 | 7.65 | 6.68 | 6.95 | 3720260 | 26771786 | -0.12 | -1.70% |
| 2008-04-03 | 6.70 | 7.20 | 6.51 | 7.07 | 1988738 | 13626224 | 0.13 | 1.87% |
| 2008-03-28 | 7.26 | 7.32 | 6.45 | 6.94 | 2742537 | 18752746 | -0.24 | -3.34% |
| 2008-03-21 | 7.64 | 7.64 | 6.70 | 7.18 | 3504173 | 24853940 | -0.46 | -6.02% |
| 2008-03-14 | 9.11 | 9.25 | 7.28 | 7.64 | 6269217 | 50184808 | -1.41 | -15.58% |
| 2008-03-07 | 9.00 | 9.24 | 8.55 | 9.05 | 1653444 | 14739764 | -0.01 | -0.11% |
| 2008-02-29 | 9.16 | 9.25 | 8.60 | 9.06 | 925304 | 8292335 | -0.09 | -0.98% |
| 2008-02-22 | 9.28 | 9.97 | 9.03 | 9.15 | 1392408 | 13353884 | 0.01 | 0.11% |
| 2008-02-15 | 9.43 | 9.48 | 9.00 | 9.14 | 520427 | 4766711 | -0.20 | -2.14% |
| 2008-02-05 | 8.89 | 9.55 | 8.72 | 9.34 | 763413 | 7080633 | 0.73 | 8.48% |
| 2008-02-01 | 9.73 | 9.73 | 8.39 | 8.61 | 1736354 | 15544294 | -1.17 | -11.96% |
| 2008-01-25 | 11.00 | 11.06 | 9.29 | 9.78 | 3008892 | 29808532 | -1.31 | -11.81% |
| 2008-01-18 | 11.92 | 12.05 | 10.50 | 11.09 | 3465246 | 39321544 | -0.82 | -6.88% |
| 2008-01-11 | 12.06 | 12.57 | 11.52 | 11.91 | 4631331 | 55536580 | -0.14 | -1.16% |
| 2008-01-04 | 12.18 | 12.35 | 11.71 | 12.05 | 3186789 | 38083460 | -0.10 | -0.82% |
| 2007-12-28 | 11.16 | 12.48 | 10.81 | 12.15 | 9336284 | 109108600 | 1.12 | 10.15% |
| 2007-12-21 | 10.35 | 11.25 | 9.60 | 11.03 | 6907663 | 71797904 | 0.50 | 4.75% |
| 2007-12-14 | 10.62 | 11.76 | 10.16 | 10.53 | 16420057 | 178960672 | 0.00 | 0.00% |
