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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 4.35 | 4.42 | 4.24 | 4.25 | 1839706 | 7996567 | -0.09 | -2.07% |
| 2009-11-20 | 4.20 | 4.40 | 4.19 | 4.34 | 4736924 | 20458580 | 0.16 | 3.83% |
| 2009-11-13 | 4.18 | 4.23 | 4.13 | 4.18 | 2912109 | 12179638 | 0.01 | 0.24% |
| 2009-11-06 | 3.99 | 4.25 | 3.97 | 4.17 | 4572409 | 18977780 | 0.11 | 2.71% |
| 2009-10-30 | 4.17 | 4.20 | 3.95 | 4.06 | 3538561 | 14366105 | -0.09 | -2.17% |
| 2009-10-23 | 3.99 | 4.19 | 3.97 | 4.15 | 4463397 | 18271094 | 0.16 | 4.01% |
| 2009-10-16 | 4.06 | 4.09 | 3.96 | 3.99 | 2699594 | 10883660 | -0.01 | -0.25% |
| 2009-10-09 | 3.82 | 4.00 | 3.73 | 4.00 | 781652 | 3100357 | 0.10 | 2.56% |
| 2009-09-30 | 3.87 | 3.94 | 3.76 | 3.90 | 2252971 | 8670053 | 0.04 | 1.04% |
| 2009-09-25 | 3.93 | 4.01 | 3.79 | 3.86 | 3393445 | 13221130 | -0.09 | -2.28% |
| 2009-09-18 | 4.08 | 4.10 | 3.93 | 3.95 | 4082292 | 16489783 | -0.13 | -3.19% |
| 2009-09-11 | 3.96 | 4.11 | 3.89 | 4.08 | 4536906 | 18070016 | 0.13 | 3.29% |
| 2009-09-04 | 3.88 | 3.97 | 3.65 | 3.95 | 4679571 | 17911222 | 0.05 | 1.28% |
| 2009-08-28 | 4.07 | 4.09 | 3.86 | 3.90 | 3388794 | 13398166 | -0.17 | -4.18% |
| 2009-08-21 | 4.11 | 4.14 | 3.87 | 4.07 | 4051869 | 16212673 | -0.09 | -2.16% |
| 2009-08-14 | 4.41 | 4.44 | 4.15 | 4.16 | 4164021 | 17812588 | -0.22 | -5.02% |
| 2009-08-07 | 4.72 | 4.73 | 4.36 | 4.38 | 5679125 | 25824968 | -0.33 | -7.01% |
| 2009-07-31 | 4.50 | 4.72 | 4.21 | 4.71 | 10179074 | 46859468 | 0.22 | 4.90% |
| 2009-07-24 | 4.47 | 4.60 | 4.39 | 4.49 | 7251217 | 32446378 | 0.04 | 0.90% |
| 2009-07-17 | 4.49 | 4.56 | 4.38 | 4.45 | 6712400 | 29940802 | -0.06 | -1.33% |
| 2009-07-10 | 4.64 | 4.73 | 4.43 | 4.51 | 7145118 | 32731640 | -0.12 | -2.59% |
| 2009-07-03 | 4.61 | 4.74 | 4.37 | 4.63 | 8703819 | 39881264 | 0.00 | 0.00% |
| 2009-06-26 | 4.33 | 4.95 | 4.26 | 4.63 | 11927715 | 55050520 | 0.34 | 7.92% |
| 2009-06-19 | 3.92 | 4.33 | 3.92 | 4.29 | 7477064 | 30969806 | 0.36 | 9.16% |
| 2009-06-12 | 3.69 | 4.05 | 3.66 | 3.93 | 11949998 | 46801196 | 0.24 | 6.50% |
| 2009-06-05 | 3.64 | 3.78 | 3.61 | 3.69 | 7475251 | 27643954 | 0.12 | 3.36% |
| 2009-05-27 | 3.49 | 3.58 | 3.48 | 3.57 | 1780321 | 6279103 | 0.04 | 1.13% |
| 2009-05-22 | 3.60 | 3.65 | 3.50 | 3.53 | 3327787 | 11894275 | -0.08 | -2.22% |
| 2009-05-15 | 3.66 | 3.77 | 3.55 | 3.61 | 6849319 | 24946258 | -0.03 | -0.82% |
| 2009-05-08 | 3.49 | 3.64 | 3.49 | 3.64 | 7766607 | 27765694 | 0.14 | 4.00% |
| 2009-04-30 | 3.45 | 3.56 | 3.43 | 3.50 | 3666972 | 12793267 | 0.05 | 1.45% |
| 2009-04-24 | 3.51 | 3.64 | 3.45 | 3.45 | 5760097 | 20356940 | -0.07 | -1.99% |
| 2009-04-17 | 3.53 | 3.59 | 3.49 | 3.52 | 5674997 | 20080360 | 0.02 | 0.57% |
| 2009-04-10 | 3.59 | 3.64 | 3.40 | 3.50 | 3874180 | 13577132 | -0.08 | -2.23% |
| 2009-04-03 | 3.51 | 3.64 | 3.39 | 3.58 | 6104313 | 21522864 | 0.09 | 2.58% |
| 2009-03-27 | 3.52 | 3.56 | 3.39 | 3.49 | 6052810 | 21005952 | 0.05 | 1.45% |
| 2009-03-20 | 3.37 | 3.50 | 3.29 | 3.44 | 5220079 | 17886372 | 0.06 | 1.77% |
| 2009-03-13 | 3.59 | 3.65 | 3.27 | 3.38 | 7591783 | 26134220 | -0.22 | -6.11% |
| 2009-03-06 | 3.20 | 3.78 | 3.15 | 3.60 | 8127753 | 28162108 | 0.38 | 11.80% |
| 2009-02-27 | 3.30 | 3.35 | 3.12 | 3.22 | 5142908 | 16654737 | -0.09 | -2.72% |
| 2009-02-20 | 3.39 | 3.59 | 3.24 | 3.31 | 6771267 | 23108914 | -0.05 | -1.49% |
| 2009-02-13 | 3.30 | 3.38 | 3.22 | 3.36 | 6177694 | 20367200 | 0.08 | 2.44% |
| 2009-02-06 | 3.08 | 3.31 | 3.05 | 3.28 | 4461517 | 14161630 | 0.22 | 7.19% |
| 2009-01-23 | 3.03 | 3.15 | 3.02 | 3.06 | 3023619 | 9319931 | 0.05 | 1.66% |
| 2009-01-16 | 2.97 | 3.05 | 2.91 | 3.01 | 2178386 | 6493568 | 0.03 | 1.01% |
| 2009-01-09 | 3.00 | 3.06 | 2.92 | 2.98 | 2398878 | 7183833 | -0.06 | -1.97% |
| 2008-12-26 | 3.17 | 3.17 | 3.02 | 3.04 | 1816522 | 5587982 | -0.13 | -4.10% |
| 2008-12-19 | 3.18 | 3.23 | 3.08 | 3.17 | 2254201 | 7113155 | 0.01 | 0.32% |
| 2008-12-12 | 3.31 | 3.37 | 3.12 | 3.16 | 4463268 | 14686049 | -0.13 | -3.95% |
| 2008-12-05 | 3.12 | 3.37 | 3.07 | 3.29 | 3071708 | 9930917 | 0.18 | 5.79% |
| 2008-11-28 | 3.31 | 3.44 | 3.11 | 3.11 | 2290821 | 7432439 | -0.23 | -6.89% |
| 2008-11-21 | 3.40 | 3.50 | 3.22 | 3.34 | 4036522 | 13708157 | -0.05 | -1.48% |
| 2008-11-14 | 3.16 | 3.40 | 3.15 | 3.39 | 3868256 | 12705452 | 0.27 | 8.65% |
| 2008-11-07 | 3.02 | 3.20 | 2.98 | 3.12 | 2040089 | 6316997 | 0.09 | 2.97% |
| 2008-10-31 | 3.06 | 3.13 | 2.90 | 3.03 | 2061285 | 6250232 | -0.08 | -2.57% |
| 2008-10-24 | 3.18 | 3.25 | 2.98 | 3.11 | 1671732 | 5204672 | -0.07 | -2.20% |
| 2008-10-17 | 3.08 | 3.46 | 3.02 | 3.18 | 3424489 | 11051022 | 0.07 | 2.25% |
| 2008-10-10 | 3.66 | 3.66 | 3.08 | 3.11 | 3267518 | 10783910 | -0.56 | -15.26% |
| 2008-09-26 | 3.70 | 3.82 | 3.50 | 3.67 | 5762294 | 21263538 | 0.31 | 9.23% |
| 2008-09-19 | 3.40 | 3.40 | 2.82 | 3.36 | 1950023 | 6055600 | -0.13 | -3.73% |
| 2008-09-12 | 3.55 | 3.63 | 3.45 | 3.49 | 1137999 | 4021060 | 0.01 | 0.29% |
| 2008-09-05 | 3.68 | 3.68 | 3.47 | 3.48 | 764962 | 2726734 | -0.22 | -5.95% |
| 2008-08-29 | 3.67 | 3.73 | 3.53 | 3.70 | 1184967 | 4317814 | 0.02 | 0.54% |
| 2008-08-22 | 3.62 | 3.82 | 3.40 | 3.68 | 1699460 | 6185610 | 0.08 | 2.22% |
| 2008-08-15 | 3.84 | 3.85 | 3.53 | 3.60 | 1198861 | 4367932 | -0.23 | -6.00% |
| 2008-08-08 | 4.04 | 4.05 | 3.79 | 3.83 | 1131286 | 4483024 | -0.22 | -5.43% |
| 2008-08-01 | 4.08 | 4.14 | 3.94 | 4.05 | 1582952 | 6402606 | -0.01 | -0.25% |
| 2008-07-25 | 4.00 | 4.13 | 3.99 | 4.06 | 1856743 | 7564251 | 0.02 | 0.49% |
| 2008-07-18 | 4.17 | 4.23 | 3.93 | 4.04 | 1791438 | 7239866 | -0.14 | -3.35% |
| 2008-07-11 | 4.02 | 4.35 | 4.02 | 4.18 | 2409573 | 10170534 | 0.16 | 3.98% |
| 2008-07-04 | 4.05 | 4.09 | 3.92 | 4.02 | 1036892 | 4160124 | -0.03 | -0.74% |
| 2008-06-27 | 4.16 | 4.43 | 4.01 | 4.05 | 1976686 | 8386168 | -0.15 | -3.57% |
| 2008-06-20 | 4.20 | 4.36 | 4.02 | 4.20 | 1710578 | 7186157 | 0.01 | 0.24% |
| 2008-06-13 | 4.59 | 4.59 | 4.14 | 4.19 | 1422813 | 6126760 | -0.51 | -10.85% |
| 2008-06-06 | 4.75 | 4.88 | 4.68 | 4.70 | 1113273 | 5296346 | -0.06 | -1.26% |
| 2008-05-30 | 4.78 | 4.84 | 4.69 | 4.76 | 1246235 | 5917250 | -0.04 | -0.83% |
| 2008-05-23 | 4.96 | 4.96 | 4.65 | 4.80 | 1738252 | 8359682 | -0.16 | -3.23% |
| 2008-05-16 | 4.97 | 5.06 | 4.83 | 4.96 | 2267343 | 11282875 | -0.04 | -0.80% |
| 2008-05-09 | 5.28 | 5.35 | 4.93 | 5.00 | 3072295 | 15765341 | -0.24 | -4.58% |
| 2008-04-30 | 5.00 | 5.30 | 4.96 | 5.24 | 2672872 | 13763802 | 0.18 | 3.56% |
| 2008-04-25 | 4.80 | 5.25 | 4.45 | 5.06 | 4960682 | 24622824 | 0.55 | 12.20% |
| 2008-04-18 | 4.98 | 4.99 | 4.50 | 4.51 | 1823008 | 8702925 | -0.54 | -10.69% |
| 2008-04-11 | 5.12 | 5.25 | 4.92 | 5.05 | 2846382 | 14560788 | -0.10 | -1.94% |
| 2008-04-03 | 4.96 | 5.18 | 4.86 | 5.15 | 3067148 | 15469235 | 0.05 | 0.98% |
| 2008-03-28 | 5.08 | 5.20 | 4.85 | 5.10 | 2858321 | 14355766 | 0.05 | 0.99% |
| 2008-03-21 | 5.20 | 5.20 | 4.78 | 5.05 | 3020344 | 15131163 | -0.15 | -2.88% |
| 2008-03-14 | 5.51 | 5.61 | 5.14 | 5.20 | 2020249 | 10814280 | -0.35 | -6.31% |
| 2008-03-07 | 5.55 | 5.74 | 5.42 | 5.55 | 2462117 | 13690825 | 0.01 | 0.18% |
| 2008-02-29 | 5.51 | 5.66 | 5.37 | 5.54 | 1898417 | 10479363 | 0.03 | 0.54% |
| 2008-02-22 | 5.71 | 5.85 | 5.46 | 5.51 | 2877236 | 16211938 | -0.05 | -0.90% |
| 2008-02-15 | 5.64 | 6.28 | 5.51 | 5.56 | 1078314 | 6038029 | -0.09 | -1.59% |
| 2008-02-05 | 5.41 | 5.73 | 5.41 | 5.65 | 1838806 | 10341849 | 0.31 | 5.80% |
| 2008-02-01 | 5.93 | 5.93 | 5.22 | 5.34 | 3851328 | 21299796 | -0.63 | -10.55% |
| 2008-01-25 | 6.53 | 6.56 | 5.64 | 5.97 | 6325557 | 37744016 | -0.56 | -8.58% |
| 2008-01-18 | 6.96 | 6.98 | 6.35 | 6.53 | 6167550 | 41168488 | -0.38 | -5.50% |
| 2008-01-11 | 6.67 | 6.92 | 6.61 | 6.91 | 7342139 | 49330364 | 0.24 | 3.60% |
| 2008-01-04 | 6.61 | 6.73 | 6.50 | 6.67 | 3437901 | 22799684 | 0.06 | 0.91% |
| 2007-12-28 | 6.55 | 6.70 | 6.45 | 6.61 | 5366477 | 35261944 | 0.12 | 1.85% |
| 2007-12-21 | 6.47 | 6.55 | 6.20 | 6.49 | 3488537 | 22163888 | 0.00 | 0.00% |
| 2007-12-14 | 6.55 | 6.72 | 6.29 | 6.49 | 4152211 | 27118808 | -0.20 | -2.99% |
| 2007-12-07 | 6.44 | 6.74 | 6.35 | 6.69 | 2669705 | 17664132 | 0.24 | 3.72% |
| 2007-11-30 | 6.76 | 6.80 | 6.22 | 6.45 | 4373635 | 28346566 | -0.25 | -3.73% |
| 2007-11-23 | 7.07 | 7.11 | 6.55 | 6.70 | 5125224 | 35038268 | -0.38 | -5.37% |
| 2007-11-16 | 7.04 | 7.28 | 6.84 | 7.08 | 7099605 | 50078224 | -0.11 | -1.53% |
| 2007-11-09 | 7.40 | 7.48 | 7.00 | 7.19 | 7484814 | 53950564 | -0.29 | -3.88% |
| 2007-11-02 | 6.71 | 7.58 | 6.71 | 7.48 | 15149947 | 109378144 | 0.86 | 12.99% |
| 2007-10-26 | 6.68 | 6.94 | 6.38 | 6.62 | 9120549 | 60619248 | -0.07 | -1.05% |
| 2007-10-18 | 6.46 | 7.19 | 6.30 | 6.69 | 13865971 | 95153768 | 0.21 | 3.24% |
| 2007-10-12 | 6.03 | 6.73 | 5.98 | 6.48 | 19282370 | 123566664 | 0.55 | 9.28% |
| 2007-09-28 | 5.95 | 5.99 | 5.75 | 5.93 | 4313360 | 25314332 | -0.02 | -0.34% |
| 2007-09-21 | 5.98 | 6.04 | 5.87 | 5.95 | 6131161 | 36455588 | -0.02 | -0.34% |
| 2007-09-14 | 6.11 | 6.22 | 5.80 | 5.97 | 6626078 | 39700624 | -0.22 | -3.55% |
| 2007-09-07 | 6.08 | 6.45 | 6.02 | 6.19 | 12220665 | 75964960 | 0.15 | 2.48% |
| 2007-08-31 | 6.21 | 6.30 | 5.90 | 6.04 | 8657604 | 52551364 | -0.12 | -1.95% |
| 2007-08-24 | 5.90 | 6.42 | 5.85 | 6.16 | 14157502 | 87224024 | 0.40 | 6.94% |
| 2007-08-17 | 5.81 | 6.39 | 5.75 | 5.76 | 16111144 | 98232944 | -0.05 | -0.86% |
| 2007-08-10 | 5.50 | 5.98 | 5.38 | 5.81 | 15443440 | 88364920 | 0.34 | 6.22% |
| 2007-08-03 | 5.39 | 5.48 | 5.23 | 5.47 | 7226843 | 39010236 | 0.07 | 1.30% |
| 2007-07-27 | 5.35 | 5.54 | 5.34 | 5.40 | 7720746 | 41828032 | 0.11 | 2.08% |
| 2007-07-20 | 5.13 | 5.33 | 5.00 | 5.29 | 4071710 | 21082402 | 0.15 | 2.92% |
| 2007-07-13 | 5.01 | 5.27 | 4.97 | 5.14 | 4777367 | 24557184 | 0.15 | 3.01% |
| 2007-07-06 | 5.01 | 5.16 | 4.81 | 4.99 | 3984357 | 19922426 | -0.03 | -0.60% |
| 2007-06-29 | 5.10 | 5.24 | 4.92 | 5.02 | 5884963 | 29728528 | -0.07 | -1.38% |
| 2007-06-22 | 5.32 | 5.45 | 5.03 | 5.09 | 6873666 | 36305528 | -0.20 | -3.78% |
| 2007-06-15 | 5.18 | 5.48 | 5.07 | 5.29 | 8493241 | 44613028 | 0.13 | 2.52% |
| 2007-06-08 | 5.59 | 5.59 | 4.80 | 5.16 | 9624934 | 49756184 | -0.46 | -8.19% |
| 2007-06-01 | 5.80 | 5.95 | 5.27 | 5.62 | 14695634 | 84072944 | -0.18 | -3.10% |
| 2007-05-25 | 5.66 | 6.03 | 5.61 | 5.80 | 11790904 | 68441848 | -0.02 | -0.34% |
| 2007-05-18 | 6.06 | 6.20 | 5.78 | 5.82 | 12099193 | 72044528 | -0.27 | -4.43% |
| 2007-05-11 | 5.58 | 6.30 | 5.54 | 6.09 | 20716182 | 122957568 | 0.46 | 8.17% |
| 2007-04-27 | 5.52 | 5.87 | 5.47 | 5.63 | 14834339 | 84005392 | 0.11 | 1.99% |
| 2007-04-20 | 5.73 | 5.85 | 5.23 | 5.52 | 12910042 | 72909464 | -0.24 | -4.17% |
| 2007-04-13 | 5.63 | 5.95 | 5.56 | 5.76 | 16479166 | 95180232 | 0.13 | 2.31% |
| 2007-04-06 | 5.56 | 5.75 | 5.53 | 5.63 | 10447725 | 58873240 | 0.08 | 1.44% |
| 2007-03-30 | 5.20 | 5.86 | 5.10 | 5.55 | 19440712 | 105611184 | 0.35 | 6.73% |
| 2007-03-23 | 5.07 | 5.39 | 5.05 | 5.20 | 12761066 | 67048732 | 0.20 | 4.00% |
| 2007-03-16 | 5.06 | 5.19 | 4.88 | 5.00 | 11027484 | 55439148 | -0.03 | -0.60% |
| 2007-03-09 | 4.70 | 5.07 | 4.59 | 5.03 | 10993733 | 53630880 | 0.32 | 6.79% |
| 2007-03-02 | 4.94 | 5.00 | 4.52 | 4.71 | 9170733 | 43757948 | -0.24 | -4.85% |
| 2007-02-16 | 4.53 | 5.02 | 4.51 | 4.95 | 8819689 | 42273444 | 0.41 | 9.03% |
| 2007-02-09 | 4.65 | 4.76 | 4.32 | 4.54 | 7846396 | 35754252 | -0.12 | -2.58% |
| 2007-02-02 | 4.85 | 5.18 | 4.65 | 4.66 | 16406321 | 80843976 | -0.19 | -3.92% |
| 2007-01-26 | 4.89 | 5.15 | 4.52 | 4.85 | 13548972 | 66909916 | 0.00 | 0.00% |
| 2007-01-19 | 4.71 | 5.10 | 4.65 | 4.85 | 11259611 | 54680376 | 0.12 | 2.54% |
| 2007-01-12 | 4.87 | 5.29 | 4.70 | 4.73 | 19222332 | 96279200 | -0.34 | -6.71% |
| 2007-01-05 | 5.69 | 5.97 | 5.07 | 5.07 | 15148095 | 82749552 | -0.36 | -6.63% |
| 2006-12-29 | 4.00 | 5.43 | 4.00 | 5.43 | 21768136 | 102839816 | 1.43 | 35.75% |
| 2006-12-22 | 3.86 | 4.08 | 3.84 | 4.00 | 9914797 | 39464736 | 0.14 | 3.63% |
| 2006-12-15 | 3.62 | 3.91 | 3.60 | 3.86 | 10444767 | 39775304 | 0.23 | 6.34% |
| 2006-12-08 | 3.61 | 3.74 | 3.57 | 3.63 | 10466080 | 38249244 | 0.00 | 0.00% |
| 2006-12-01 | 3.65 | 3.66 | 3.51 | 3.63 | 6139615 | 22063592 | -0.05 | -1.36% |
| 2006-11-24 | 3.65 | 3.77 | 3.58 | 3.68 | 11211113 | 41277648 | 0.03 | 0.82% |
