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 | 5.12 | 5.23 | 4.77 | 4.81 | 2697956 | 13638466 | -0.33 | -6.42% |
| 2009-11-20 | 4.57 | 5.47 | 4.57 | 5.14 | 7779499 | 39717172 | 0.99 | 23.86% |
| 2009-11-04 | 3.80 | 4.26 | 3.76 | 4.15 | 2638008 | 10748136 | 0.28 | 7.24% |
| 2009-10-29 | 3.80 | 4.04 | 3.67 | 3.87 | 2638102 | 10165904 | 0.07 | 1.84% |
| 2009-10-23 | 3.61 | 3.84 | 3.60 | 3.80 | 2299692 | 8605684 | 0.19 | 5.26% |
| 2009-10-16 | 3.59 | 3.73 | 3.56 | 3.61 | 1339358 | 4876189 | 0.02 | 0.56% |
| 2009-10-09 | 3.48 | 3.59 | 3.47 | 3.59 | 239094 | 850523 | 0.12 | 3.46% |
| 2009-09-30 | 3.57 | 3.61 | 3.36 | 3.47 | 661676 | 2293003 | -0.11 | -3.07% |
| 2009-09-25 | 3.71 | 3.88 | 3.47 | 3.58 | 1789774 | 6611324 | -0.19 | -5.04% |
| 2009-09-18 | 3.56 | 3.97 | 3.54 | 3.77 | 2905143 | 10862418 | 0.24 | 6.80% |
| 2009-09-11 | 3.52 | 3.58 | 3.47 | 3.53 | 1473299 | 5185794 | 0.02 | 0.57% |
| 2009-09-04 | 3.53 | 3.54 | 3.33 | 3.51 | 1433397 | 4935995 | -0.06 | -1.68% |
| 2009-08-28 | 3.58 | 3.66 | 3.42 | 3.57 | 1940192 | 6936942 | 0.05 | 1.42% |
| 2009-08-20 | 3.71 | 3.72 | 3.36 | 3.52 | 1733945 | 6072046 | -0.19 | -5.12% |
| 2009-08-14 | 4.15 | 4.19 | 3.70 | 3.71 | 2141824 | 8519860 | -0.41 | -9.95% |
| 2009-08-07 | 4.30 | 4.39 | 4.09 | 4.12 | 4063067 | 17296788 | -0.16 | -3.74% |
| 2009-07-31 | 4.05 | 4.35 | 3.86 | 4.28 | 6102648 | 25533496 | 0.23 | 5.68% |
| 2009-07-24 | 4.02 | 4.12 | 3.99 | 4.05 | 3496973 | 14171448 | 0.05 | 1.25% |
| 2009-07-17 | 4.01 | 4.15 | 3.98 | 4.00 | 3246547 | 13168871 | -0.03 | -0.74% |
| 2009-07-10 | 3.92 | 4.17 | 3.87 | 4.03 | 4267737 | 17087960 | 0.12 | 3.07% |
| 2009-07-03 | 3.86 | 3.94 | 3.81 | 3.91 | 2271098 | 8783948 | 0.05 | 1.29% |
| 2009-06-26 | 3.89 | 3.96 | 3.81 | 3.86 | 2465468 | 9602143 | -0.01 | -0.26% |
| 2009-06-19 | 3.77 | 3.91 | 3.76 | 3.87 | 2032761 | 7821446 | 0.09 | 2.38% |
| 2009-06-12 | 3.87 | 4.00 | 3.75 | 3.78 | 3790196 | 14740093 | -0.11 | -2.83% |
| 2009-06-05 | 3.76 | 3.95 | 3.72 | 3.89 | 2431127 | 9278502 | 0.15 | 4.01% |
| 2009-05-27 | 3.69 | 3.82 | 3.65 | 3.74 | 980191 | 3668134 | -0.02 | -0.53% |
| 2009-05-21 | 3.83 | 4.03 | 3.74 | 3.76 | 2879700 | 11152777 | -0.10 | -2.59% |
| 2009-05-15 | 3.81 | 3.88 | 3.65 | 3.86 | 2793264 | 10597211 | 0.06 | 1.58% |
| 2009-05-08 | 3.72 | 3.92 | 3.69 | 3.80 | 3370430 | 12841425 | 0.08 | 2.15% |
| 2009-04-30 | 4.07 | 4.07 | 3.55 | 3.72 | 3350012 | 12549196 | -0.35 | -8.60% |
| 2009-04-24 | 3.86 | 4.07 | 3.61 | 4.07 | 4777632 | 18663752 | 0.23 | 5.99% |
| 2009-04-17 | 3.62 | 3.98 | 3.59 | 3.84 | 4963056 | 18745520 | 0.24 | 6.67% |
| 2009-04-10 | 3.60 | 3.62 | 3.40 | 3.60 | 1651673 | 5823002 | 0.02 | 0.56% |
| 2009-04-03 | 3.60 | 3.76 | 3.47 | 3.58 | 2954818 | 10735088 | -0.02 | -0.56% |
| 2009-03-27 | 3.47 | 3.70 | 3.42 | 3.60 | 2762257 | 9837006 | 0.12 | 3.45% |
| 2009-03-20 | 3.32 | 3.55 | 3.24 | 3.48 | 2174662 | 7500908 | 0.16 | 4.82% |
| 2009-03-13 | 3.51 | 3.51 | 3.22 | 3.32 | 1483439 | 4972551 | -0.14 | -4.05% |
| 2009-03-06 | 3.20 | 3.59 | 3.17 | 3.46 | 2518449 | 8608796 | 0.22 | 6.79% |
| 2009-02-27 | 3.73 | 4.18 | 3.20 | 3.24 | 6074956 | 23205580 | -0.49 | -13.14% |
| 2009-02-20 | 3.78 | 3.85 | 3.43 | 3.73 | 4258938 | 15527450 | 0.01 | 0.27% |
| 2009-02-13 | 3.24 | 3.83 | 3.12 | 3.72 | 5817037 | 19820336 | 0.75 | 25.25% |
| 2009-02-05 | 2.87 | 3.12 | 2.84 | 2.97 | 2370505 | 7098145 | 0.14 | 4.95% |
| 2009-01-23 | 2.83 | 2.94 | 2.81 | 2.83 | 1412896 | 4049497 | 0.01 | 0.35% |
| 2009-01-16 | 2.76 | 2.87 | 2.70 | 2.82 | 1056824 | 2959472 | 0.09 | 3.30% |
| 2009-01-09 | 2.73 | 2.84 | 2.66 | 2.73 | 991601 | 2726583 | -0.05 | -1.80% |
| 2008-12-26 | 2.97 | 3.07 | 2.71 | 2.78 | 2135098 | 6206657 | -0.17 | -5.76% |
| 2008-12-19 | 2.86 | 2.99 | 2.70 | 2.95 | 1674992 | 4804149 | 0.14 | 4.98% |
| 2008-12-12 | 2.98 | 3.04 | 2.72 | 2.81 | 2811632 | 8190565 | -0.17 | -5.71% |
| 2008-12-05 | 2.58 | 3.02 | 2.55 | 2.98 | 4658722 | 13244326 | 0.50 | 20.16% |
| 2008-11-28 | 2.70 | 2.76 | 2.43 | 2.48 | 1894711 | 4924411 | -0.37 | -12.98% |
| 2008-11-20 | 2.54 | 2.88 | 2.36 | 2.85 | 3557813 | 9523088 | 0.27 | 10.46% |
| 2008-11-14 | 2.15 | 2.64 | 2.14 | 2.58 | 2053497 | 4894960 | 0.45 | 21.13% |
| 2008-11-07 | 2.08 | 2.15 | 2.01 | 2.13 | 523505 | 1091369 | 0.03 | 1.43% |
| 2008-10-31 | 2.33 | 2.33 | 2.03 | 2.10 | 706269 | 1523545 | -0.26 | -11.02% |
| 2008-10-24 | 2.37 | 2.51 | 2.33 | 2.36 | 549962 | 1326317 | -0.01 | -0.42% |
| 2008-10-17 | 2.46 | 2.68 | 2.33 | 2.37 | 633710 | 1557161 | -0.23 | -8.85% |
| 2008-10-09 | 2.85 | 2.85 | 2.58 | 2.60 | 482467 | 1297124 | -0.28 | -9.72% |
| 2008-09-26 | 3.08 | 3.15 | 2.69 | 2.88 | 1270594 | 3692429 | 0.02 | 0.70% |
| 2008-09-19 | 2.93 | 2.93 | 2.45 | 2.86 | 629291 | 1730759 | -0.06 | -2.06% |
| 2008-09-12 | 3.07 | 3.11 | 2.90 | 2.92 | 445374 | 1321096 | -0.14 | -4.58% |
| 2008-09-05 | 3.24 | 3.33 | 3.05 | 3.06 | 603321 | 1940849 | -0.19 | -5.85% |
| 2008-08-29 | 3.26 | 3.30 | 3.05 | 3.25 | 466295 | 1473291 | 0.00 | 0.00% |
| 2008-08-22 | 3.48 | 3.52 | 3.03 | 3.25 | 820191 | 2719654 | -0.25 | -7.14% |
| 2008-08-15 | 3.88 | 3.92 | 3.34 | 3.50 | 675469 | 2409593 | -0.41 | -10.49% |
| 2008-08-08 | 4.27 | 4.27 | 3.88 | 3.91 | 617695 | 2553976 | -0.39 | -9.07% |
| 2008-08-01 | 4.56 | 4.63 | 4.15 | 4.30 | 878628 | 3881012 | -0.27 | -5.91% |
| 2008-07-25 | 4.20 | 4.79 | 4.16 | 4.57 | 1961331 | 8750250 | 0.36 | 8.55% |
| 2008-07-18 | 4.30 | 4.47 | 4.07 | 4.21 | 835548 | 3554452 | -0.12 | -2.77% |
| 2008-07-11 | 4.10 | 4.50 | 4.08 | 4.33 | 1758471 | 7657715 | 0.26 | 6.39% |
| 2008-07-04 | 4.03 | 4.26 | 3.98 | 4.07 | 814961 | 3336049 | 0.01 | 0.25% |
| 2008-06-27 | 4.15 | 4.42 | 4.02 | 4.06 | 1053463 | 4445856 | 0.03 | 0.74% |
| 2008-06-19 | 4.43 | 4.51 | 4.03 | 4.03 | 979580 | 4214764 | -0.40 | -9.03% |
| 2008-06-13 | 4.98 | 5.02 | 4.42 | 4.43 | 956950 | 4474572 | -0.71 | -13.81% |
| 2008-06-06 | 5.34 | 5.58 | 5.10 | 5.14 | 1032206 | 5497012 | -0.18 | -3.38% |
| 2008-05-30 | 5.58 | 5.72 | 5.25 | 5.32 | 1762727 | 9628862 | -0.15 | -2.74% |
| 2008-05-23 | 5.70 | 5.77 | 4.99 | 5.47 | 2024002 | 10923868 | -0.21 | -3.70% |
| 2008-05-16 | 5.52 | 5.78 | 5.32 | 5.68 | 2118797 | 11847038 | 0.06 | 1.07% |
| 2008-05-09 | 5.45 | 6.09 | 5.35 | 5.62 | 4206755 | 24371152 | 0.25 | 4.66% |
| 2008-04-30 | 5.00 | 5.50 | 4.90 | 5.37 | 1137768 | 5978262 | 0.30 | 5.92% |
| 2008-04-25 | 4.87 | 5.27 | 4.18 | 5.07 | 1973735 | 9657312 | 0.53 | 11.67% |
| 2008-04-18 | 5.40 | 5.44 | 4.50 | 4.54 | 1374076 | 6910338 | -1.00 | -18.05% |
| 2008-04-11 | 5.08 | 5.88 | 5.00 | 5.54 | 1842285 | 10156512 | 0.35 | 6.74% |
| 2008-04-03 | 5.89 | 6.28 | 4.82 | 5.19 | 3376146 | 19279422 | -0.66 | -11.28% |
| 2008-03-28 | 5.50 | 5.85 | 5.10 | 5.85 | 2106343 | 11875988 | 0.42 | 7.74% |
| 2008-03-21 | 5.97 | 5.99 | 5.09 | 5.43 | 1855169 | 10031008 | -0.52 | -8.74% |
| 2008-03-14 | 6.04 | 6.23 | 5.68 | 5.95 | 1626261 | 9751332 | -0.13 | -2.14% |
| 2008-03-07 | 6.05 | 6.40 | 5.91 | 6.08 | 3106787 | 18988836 | 0.20 | 3.40% |
| 2008-02-29 | 5.73 | 5.89 | 5.53 | 5.88 | 1311109 | 7501596 | 0.15 | 2.62% |
| 2008-02-22 | 5.60 | 5.92 | 5.47 | 5.73 | 1893340 | 10772796 | 0.23 | 4.18% |
| 2008-02-15 | 5.47 | 5.69 | 5.33 | 5.50 | 585506 | 3224718 | 0.08 | 1.48% |
| 2008-02-05 | 5.25 | 5.54 | 5.20 | 5.42 | 542779 | 2930409 | 0.27 | 5.24% |
| 2008-02-01 | 5.63 | 5.64 | 5.09 | 5.15 | 1685518 | 9080858 | -0.49 | -8.69% |
| 2008-01-25 | 6.07 | 6.09 | 5.25 | 5.64 | 2394401 | 13437925 | -0.42 | -6.93% |
| 2008-01-18 | 5.78 | 6.24 | 5.73 | 6.06 | 3613941 | 21788990 | 0.28 | 4.84% |
| 2008-01-11 | 6.00 | 6.02 | 5.70 | 5.78 | 2392588 | 14088304 | -0.24 | -3.99% |
| 2008-01-04 | 5.88 | 6.17 | 5.80 | 6.02 | 1508990 | 9059294 | 0.18 | 3.08% |
| 2007-12-28 | 5.48 | 5.98 | 5.39 | 5.84 | 2816008 | 16013762 | 0.45 | 8.35% |
| 2007-12-21 | 5.26 | 5.46 | 5.23 | 5.39 | 869097 | 4648378 | 0.15 | 2.86% |
| 2007-12-14 | 5.10 | 5.42 | 5.07 | 5.24 | 1749383 | 9219567 | 0.06 | 1.16% |
| 2007-12-07 | 5.06 | 5.31 | 5.06 | 5.18 | 1280518 | 6628974 | 0.36 | 7.47% |
| 2007-11-27 | 5.00 | 5.03 | 4.81 | 4.82 | 304081 | 1491509 | -0.11 | -2.23% |
| 2007-11-23 | 5.14 | 5.29 | 4.79 | 4.93 | 1374672 | 7009406 | -0.21 | -4.09% |
| 2007-11-16 | 4.85 | 5.15 | 4.71 | 5.14 | 1285727 | 6407917 | 0.21 | 4.26% |
| 2007-11-09 | 4.81 | 5.09 | 4.73 | 4.93 | 1124163 | 5547708 | 0.12 | 2.50% |
| 2007-11-02 | 4.65 | 5.30 | 4.50 | 4.81 | 1670108 | 8298160 | 0.18 | 3.89% |
| 2007-10-26 | 5.41 | 5.49 | 4.62 | 4.63 | 1755006 | 8805940 | -0.84 | -15.36% |
| 2007-10-18 | 5.40 | 5.90 | 5.22 | 5.47 | 2534672 | 14268250 | 0.07 | 1.30% |
| 2007-10-12 | 5.99 | 6.02 | 5.32 | 5.40 | 2878352 | 16373575 | -0.53 | -8.94% |
| 2007-09-28 | 6.17 | 6.25 | 5.83 | 5.93 | 3362681 | 20353718 | -0.12 | -1.98% |
| 2007-09-21 | 5.50 | 6.07 | 5.45 | 6.05 | 4762448 | 27501584 | 0.55 | 10.00% |
| 2007-09-14 | 5.84 | 5.95 | 5.32 | 5.50 | 3770176 | 21100270 | -0.33 | -5.66% |
| 2007-09-07 | 5.50 | 6.08 | 5.40 | 5.83 | 5506360 | 31734880 | 0.48 | 8.97% |
| 2007-08-31 | 5.40 | 5.45 | 5.06 | 5.35 | 4232388 | 22262312 | -0.01 | -0.19% |
| 2007-08-24 | 5.10 | 5.55 | 5.02 | 5.36 | 5558268 | 29401824 | 0.35 | 6.99% |
| 2007-08-17 | 4.80 | 5.15 | 4.60 | 5.01 | 3273125 | 16201376 | 0.19 | 3.94% |
| 2007-08-10 | 5.06 | 5.30 | 4.76 | 4.82 | 3345921 | 16878380 | -0.17 | -3.41% |
| 2007-08-03 | 5.03 | 5.41 | 4.85 | 4.99 | 3670872 | 18713612 | -0.05 | -0.99% |
| 2007-07-27 | 4.54 | 5.10 | 4.48 | 5.04 | 3316253 | 15911473 | 0.48 | 10.53% |
| 2007-07-20 | 4.43 | 4.65 | 4.06 | 4.56 | 2653681 | 11518105 | 0.07 | 1.56% |
| 2007-07-13 | 4.74 | 4.90 | 4.39 | 4.49 | 2158009 | 10005997 | -0.19 | -4.06% |
| 2007-07-06 | 4.63 | 5.03 | 4.43 | 4.68 | 3005593 | 14059117 | -0.18 | -3.70% |
| 2007-06-29 | 5.92 | 5.92 | 4.86 | 4.86 | 4138865 | 22305040 | -1.37 | -21.99% |
| 2007-06-22 | 6.57 | 6.90 | 6.23 | 6.23 | 3923479 | 26214344 | -0.03 | -0.48% |
| 2007-06-15 | 6.30 | 6.30 | 5.63 | 6.26 | 7495046 | 44910888 | 0.15 | 2.46% |
| 2007-06-08 | 6.34 | 6.34 | 5.51 | 6.11 | 7056062 | 41270892 | -0.56 | -8.40% |
| 2007-06-01 | 8.11 | 8.12 | 6.67 | 6.67 | 3617757 | 27739780 | -1.14 | -14.60% |
| 2007-05-25 | 6.68 | 7.81 | 6.48 | 7.81 | 7963513 | 59329444 | 1.38 | 21.46% |
| 2007-05-18 | 6.03 | 6.43 | 5.86 | 6.43 | 6314629 | 38784816 | 0.67 | 11.63% |
| 2007-05-11 | 5.15 | 5.76 | 5.01 | 5.76 | 7368033 | 39210364 | 0.61 | 11.85% |
| 2007-04-27 | 5.31 | 5.42 | 5.10 | 5.15 | 9674980 | 50833940 | -0.15 | -2.83% |
| 2007-04-20 | 4.84 | 5.60 | 4.75 | 5.30 | 9380314 | 48607584 | 0.43 | 8.83% |
| 2007-04-13 | 4.59 | 5.08 | 4.43 | 4.87 | 6574279 | 31197048 | 0.28 | 6.10% |
| 2007-04-06 | 4.70 | 4.93 | 4.45 | 4.59 | 5226139 | 24353604 | -0.12 | -2.55% |
| 2007-03-30 | 4.22 | 4.97 | 4.22 | 4.71 | 5685440 | 26663740 | 0.50 | 11.88% |
| 2007-03-23 | 3.94 | 4.38 | 3.86 | 4.21 | 3378757 | 14256498 | 0.13 | 3.19% |
| 2007-03-16 | 4.05 | 4.41 | 3.97 | 4.08 | 3950748 | 16664823 | 0.02 | 0.49% |
| 2007-03-09 | 4.02 | 4.18 | 3.81 | 4.06 | 2958214 | 11943030 | 0.04 | 0.99% |
| 2007-03-02 | 3.87 | 4.43 | 3.73 | 4.02 | 5054354 | 20555458 | 0.19 | 4.96% |
| 2007-02-16 | 3.52 | 3.94 | 3.39 | 3.83 | 3859676 | 14076364 | 0.31 | 8.81% |
| 2007-02-09 | 3.25 | 3.64 | 3.25 | 3.52 | 2319539 | 8050464 | 0.20 | 6.02% |
| 2007-02-02 | 3.57 | 3.73 | 3.21 | 3.32 | 4853934 | 16852804 | -0.17 | -4.87% |
| 2007-01-26 | 3.32 | 3.72 | 3.22 | 3.49 | 5238583 | 18065268 | 0.21 | 6.40% |
| 2007-01-19 | 2.55 | 3.38 | 2.55 | 3.28 | 5561515 | 16715279 | 0.58 | 21.48% |
| 2007-01-12 | 2.47 | 3.15 | 2.42 | 2.70 | 6153719 | 17163962 | 0.25 | 10.20% |
| 2007-01-05 | 2.38 | 2.48 | 2.32 | 2.45 | 825440 | 1999952 | 0.09 | 3.81% |
| 2006-12-29 | 2.43 | 2.48 | 2.31 | 2.36 | 1572910 | 3769848 | -0.07 | -2.88% |
| 2006-12-22 | 2.52 | 2.63 | 2.41 | 2.43 | 2389539 | 6077241 | -0.09 | -3.57% |
| 2006-12-15 | 2.40 | 2.55 | 2.40 | 2.52 | 2218761 | 5482870 | 0.08 | 3.28% |
| 2006-12-08 | 2.28 | 2.77 | 2.24 | 2.44 | 5745773 | 14595189 | 0.16 | 7.02% |
| 2006-12-01 | 2.17 | 2.33 | 2.14 | 2.28 | 2185955 | 4936561 | 0.13 | 6.05% |
| 2006-11-24 | 2.12 | 2.19 | 2.09 | 2.15 | 1429078 | 3067413 | 0.03 | 1.42% |
