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 | 4.65 | 5.10 | 4.38 | 4.38 | 3966059 | 18914522 | -0.07 | -1.57% |
| 2009-11-20 | 4.09 | 4.45 | 4.09 | 4.45 | 1797463 | 7638274 | 0.37 | 9.07% |
| 2009-11-13 | 4.01 | 4.16 | 3.91 | 4.08 | 1608247 | 6513527 | 0.06 | 1.49% |
| 2009-11-06 | 3.69 | 4.15 | 3.63 | 4.02 | 2447072 | 9765919 | 0.44 | 12.29% |
| 2009-10-30 | 3.51 | 3.65 | 3.40 | 3.58 | 1456447 | 5170626 | 0.04 | 1.13% |
| 2009-10-23 | 3.45 | 3.58 | 3.40 | 3.54 | 1161395 | 4046727 | 0.10 | 2.91% |
| 2009-10-16 | 3.45 | 3.47 | 3.35 | 3.44 | 749635 | 2554621 | -0.01 | -0.29% |
| 2009-10-09 | 3.40 | 3.47 | 3.32 | 3.45 | 267393 | 910331 | 0.08 | 2.37% |
| 2009-09-30 | 3.25 | 3.43 | 3.10 | 3.37 | 636093 | 2109312 | 0.13 | 4.01% |
| 2009-09-25 | 3.48 | 3.58 | 3.18 | 3.24 | 950131 | 3239064 | -0.26 | -7.43% |
| 2009-09-18 | 3.43 | 3.63 | 3.37 | 3.50 | 1432448 | 4999075 | 0.06 | 1.74% |
| 2009-09-11 | 3.35 | 3.50 | 3.33 | 3.44 | 1113162 | 3798421 | 0.11 | 3.30% |
| 2009-09-04 | 3.38 | 3.39 | 3.08 | 3.33 | 792008 | 2558290 | -0.06 | -1.77% |
| 2009-08-28 | 3.25 | 3.50 | 3.17 | 3.39 | 1443986 | 4858026 | 0.13 | 3.99% |
| 2009-08-21 | 3.43 | 3.43 | 3.10 | 3.26 | 968457 | 3150942 | -0.26 | -7.39% |
| 2009-08-14 | 3.94 | 3.97 | 3.52 | 3.52 | 1015573 | 3828960 | -0.40 | -10.20% |
| 2009-08-07 | 3.98 | 4.04 | 3.90 | 3.92 | 1517475 | 6045876 | -0.06 | -1.51% |
| 2009-07-31 | 4.06 | 4.18 | 3.78 | 3.98 | 2196533 | 8837811 | -0.07 | -1.73% |
| 2009-07-24 | 4.06 | 4.15 | 3.99 | 4.05 | 1579036 | 6396689 | 0.00 | 0.00% |
| 2009-07-17 | 4.02 | 4.26 | 4.00 | 4.05 | 1951550 | 8018471 | 0.01 | 0.25% |
| 2009-07-10 | 3.93 | 4.12 | 3.89 | 4.04 | 1987962 | 7957192 | 0.11 | 2.80% |
| 2009-07-03 | 3.90 | 4.02 | 3.87 | 3.93 | 1425875 | 5609792 | 0.03 | 0.77% |
| 2009-06-26 | 4.09 | 4.09 | 3.86 | 3.90 | 1644691 | 6442014 | -0.21 | -5.11% |
| 2009-06-19 | 3.92 | 4.35 | 3.89 | 4.11 | 2748723 | 11306915 | 0.18 | 4.58% |
| 2009-06-12 | 3.82 | 4.07 | 3.75 | 3.93 | 1999458 | 7857864 | 0.12 | 3.15% |
| 2009-06-05 | 3.75 | 3.88 | 3.72 | 3.81 | 1038076 | 3943415 | 0.07 | 1.87% |
| 2009-05-27 | 3.73 | 3.81 | 3.63 | 3.74 | 634366 | 2362491 | -0.08 | -2.09% |
| 2009-05-22 | 4.16 | 4.19 | 3.74 | 3.82 | 1595798 | 6330478 | -0.35 | -8.39% |
| 2009-05-15 | 3.83 | 4.17 | 3.78 | 4.17 | 3237153 | 12840636 | 0.36 | 9.45% |
| 2009-05-08 | 3.68 | 3.87 | 3.65 | 3.81 | 2333277 | 8800092 | 0.02 | 0.53% |
| 2009-04-30 | 3.98 | 4.18 | 3.55 | 3.79 | 1720698 | 6510485 | -0.14 | -3.56% |
| 2009-04-24 | 3.93 | 4.49 | 3.87 | 3.93 | 3524277 | 14777908 | -0.03 | -0.76% |
| 2009-04-17 | 3.95 | 4.17 | 3.85 | 3.96 | 2558507 | 10204970 | 0.03 | 0.76% |
| 2009-04-10 | 3.90 | 4.18 | 3.82 | 3.93 | 1758598 | 7025389 | 0.13 | 3.42% |
| 2009-04-03 | 3.96 | 3.97 | 3.70 | 3.80 | 1681913 | 6514923 | -0.15 | -3.80% |
| 2009-03-27 | 3.80 | 4.19 | 3.78 | 3.95 | 3352774 | 13412372 | 0.14 | 3.67% |
| 2009-03-20 | 3.34 | 4.06 | 3.20 | 3.81 | 4047539 | 15018656 | 0.45 | 13.39% |
| 2009-03-13 | 3.29 | 3.65 | 3.12 | 3.36 | 2157744 | 7404889 | -0.11 | -3.17% |
| 2009-03-03 | 2.86 | 3.47 | 2.83 | 3.47 | 1245325 | 4143821 | 0.61 | 21.33% |
| 2009-02-27 | 3.44 | 3.58 | 2.82 | 2.86 | 1564781 | 5186460 | -0.60 | -17.34% |
| 2009-02-20 | 3.59 | 3.76 | 3.26 | 3.46 | 2225243 | 7760288 | -0.13 | -3.62% |
| 2009-02-13 | 3.39 | 3.80 | 3.33 | 3.59 | 4456985 | 16001531 | 0.16 | 4.67% |
| 2009-02-06 | 2.91 | 3.57 | 2.89 | 3.43 | 5232799 | 17470964 | 0.57 | 19.93% |
| 2009-01-23 | 2.36 | 2.86 | 2.30 | 2.86 | 2064532 | 5435426 | 0.52 | 22.22% |
| 2009-01-16 | 2.30 | 2.37 | 2.23 | 2.34 | 474047 | 1098538 | 0.03 | 1.30% |
| 2009-01-09 | 2.21 | 2.35 | 2.19 | 2.31 | 483682 | 1102508 | 0.08 | 3.59% |
| 2008-12-26 | 2.56 | 2.60 | 2.20 | 2.23 | 614451 | 1484132 | -0.33 | -12.89% |
| 2008-12-19 | 2.41 | 2.64 | 2.30 | 2.56 | 820394 | 2059843 | 0.16 | 6.67% |
| 2008-12-12 | 2.48 | 2.64 | 2.36 | 2.40 | 1083931 | 2721205 | -0.02 | -0.83% |
| 2008-12-04 | 2.22 | 2.52 | 2.21 | 2.42 | 861958 | 2081578 | 0.18 | 8.04% |
| 2008-11-28 | 2.34 | 2.48 | 2.21 | 2.24 | 606615 | 1421433 | -0.08 | -3.45% |
| 2008-11-21 | 2.28 | 2.49 | 2.15 | 2.32 | 1112389 | 2594239 | 0.02 | 0.87% |
| 2008-11-14 | 1.88 | 2.33 | 1.86 | 2.30 | 794820 | 1644206 | 0.45 | 24.32% |
| 2008-11-07 | 1.88 | 1.89 | 1.70 | 1.85 | 378163 | 686433 | -0.09 | -4.64% |
| 2008-10-31 | 2.33 | 2.33 | 1.92 | 1.94 | 448748 | 936266 | -0.40 | -17.09% |
| 2008-10-24 | 2.23 | 2.35 | 2.18 | 2.34 | 235782 | 539131 | 0.12 | 5.41% |
| 2008-10-17 | 2.36 | 2.49 | 2.18 | 2.22 | 198291 | 456356 | -0.13 | -5.53% |
| 2008-10-10 | 2.60 | 2.62 | 2.30 | 2.35 | 190372 | 476325 | -0.31 | -11.65% |
| 2008-09-26 | 2.89 | 2.92 | 2.53 | 2.66 | 405958 | 1103352 | 0.01 | 0.38% |
| 2008-09-19 | 2.77 | 2.77 | 2.30 | 2.65 | 228943 | 590313 | -0.06 | -2.21% |
| 2008-09-12 | 2.84 | 2.90 | 2.67 | 2.71 | 151463 | 415307 | -0.15 | -5.25% |
| 2008-09-05 | 2.94 | 3.09 | 2.85 | 2.86 | 212048 | 629796 | -0.13 | -4.35% |
| 2008-08-29 | 3.04 | 3.09 | 2.81 | 2.99 | 182085 | 537473 | -0.01 | -0.33% |
| 2008-08-22 | 3.20 | 3.22 | 2.82 | 3.00 | 271513 | 824111 | -0.19 | -5.96% |
| 2008-08-15 | 3.58 | 3.59 | 3.11 | 3.19 | 211058 | 687993 | -0.40 | -11.14% |
| 2008-08-08 | 3.97 | 3.98 | 3.55 | 3.59 | 193913 | 742385 | -0.45 | -11.14% |
| 2008-08-01 | 4.24 | 4.34 | 3.92 | 4.04 | 446875 | 1865889 | -0.20 | -4.72% |
| 2008-07-25 | 4.08 | 4.28 | 4.02 | 4.24 | 478232 | 1984886 | 0.16 | 3.92% |
| 2008-07-18 | 4.24 | 4.34 | 3.82 | 4.08 | 403454 | 1644725 | -0.06 | -1.45% |
| 2008-07-11 | 4.00 | 4.52 | 3.96 | 4.14 | 997602 | 4227374 | 0.15 | 3.76% |
| 2008-07-04 | 3.73 | 4.08 | 3.65 | 3.99 | 398462 | 1544931 | 0.25 | 6.68% |
| 2008-06-27 | 3.85 | 4.14 | 3.68 | 3.74 | 462574 | 1831970 | -0.15 | -3.86% |
| 2008-06-20 | 3.91 | 4.14 | 3.48 | 3.89 | 621311 | 2427047 | -0.01 | -0.26% |
| 2008-06-13 | 4.45 | 4.45 | 3.90 | 3.90 | 342829 | 1407959 | -0.71 | -15.40% |
| 2008-06-06 | 4.83 | 4.88 | 4.51 | 4.61 | 311813 | 1465673 | -0.20 | -4.16% |
| 2008-05-30 | 4.99 | 5.10 | 4.75 | 4.81 | 434145 | 2150473 | -0.18 | -3.61% |
| 2008-05-23 | 5.46 | 5.67 | 4.78 | 4.99 | 805662 | 4185957 | -0.45 | -8.27% |
| 2008-05-16 | 5.03 | 6.19 | 4.95 | 5.44 | 2571928 | 14608275 | 0.30 | 5.84% |
| 2008-05-08 | 5.06 | 5.19 | 4.87 | 5.14 | 780755 | 3931409 | 0.11 | 2.19% |
| 2008-04-30 | 4.80 | 5.11 | 4.66 | 5.03 | 430665 | 2107535 | 0.13 | 2.65% |
| 2008-04-25 | 4.50 | 5.10 | 3.96 | 4.90 | 795626 | 3739500 | 0.74 | 17.79% |
| 2008-04-18 | 4.80 | 4.86 | 4.10 | 4.16 | 394471 | 1811951 | -0.69 | -14.23% |
| 2008-04-11 | 4.63 | 5.17 | 4.53 | 4.85 | 469874 | 2288474 | 0.20 | 4.30% |
| 2008-04-03 | 5.13 | 5.21 | 4.38 | 4.65 | 364055 | 1738786 | -0.58 | -11.09% |
| 2008-03-28 | 5.58 | 5.69 | 4.89 | 5.23 | 485082 | 2581974 | -0.31 | -5.60% |
| 2008-03-21 | 5.84 | 5.85 | 4.81 | 5.54 | 858513 | 4611777 | -0.29 | -4.97% |
| 2008-03-14 | 6.18 | 6.30 | 5.65 | 5.83 | 706298 | 4215090 | -0.37 | -5.97% |
| 2008-03-07 | 5.66 | 6.73 | 5.66 | 6.20 | 1969857 | 12412721 | 0.52 | 9.15% |
| 2008-02-29 | 5.57 | 5.73 | 5.28 | 5.68 | 514043 | 2848615 | 0.18 | 3.27% |
| 2008-02-22 | 5.70 | 5.85 | 5.45 | 5.50 | 591257 | 3365766 | -0.14 | -2.48% |
| 2008-02-15 | 5.59 | 5.80 | 5.30 | 5.64 | 269565 | 1516567 | 0.09 | 1.62% |
| 2008-02-05 | 5.17 | 5.64 | 5.17 | 5.55 | 249411 | 1364415 | 0.52 | 10.34% |
| 2008-02-01 | 6.04 | 6.04 | 4.78 | 5.03 | 690170 | 3765426 | -1.06 | -17.41% |
| 2008-01-25 | 6.89 | 6.99 | 5.46 | 6.09 | 1678712 | 10281231 | -0.78 | -11.35% |
| 2008-01-18 | 6.40 | 6.96 | 6.26 | 6.87 | 2203538 | 14668100 | 0.47 | 7.34% |
| 2008-01-11 | 6.86 | 6.99 | 6.19 | 6.40 | 1410597 | 9250414 | -0.48 | -6.98% |
| 2008-01-04 | 6.69 | 7.20 | 6.60 | 6.88 | 1042451 | 7160500 | 0.22 | 3.30% |
| 2007-12-28 | 6.10 | 6.90 | 6.02 | 6.66 | 1878083 | 12243012 | 0.56 | 9.18% |
| 2007-12-21 | 6.00 | 6.41 | 5.81 | 6.10 | 1512581 | 9157227 | -0.01 | -0.16% |
| 2007-12-14 | 5.66 | 6.58 | 5.41 | 6.11 | 1371761 | 8266751 | 0.65 | 11.90% |
| 2007-11-30 | 4.90 | 5.46 | 4.82 | 5.46 | 1137587 | 5950419 | 0.63 | 13.04% |
| 2007-11-23 | 4.85 | 5.07 | 4.65 | 4.83 | 557907 | 2745109 | -0.01 | -0.21% |
| 2007-11-16 | 4.77 | 4.98 | 4.44 | 4.84 | 590267 | 2821604 | 0.04 | 0.83% |
| 2007-11-09 | 4.70 | 5.05 | 4.60 | 4.80 | 515323 | 2510579 | 0.08 | 1.70% |
| 2007-11-02 | 4.97 | 5.28 | 4.70 | 4.72 | 832498 | 4104677 | -0.21 | -4.26% |
| 2007-10-26 | 6.05 | 6.20 | 4.60 | 4.93 | 1019689 | 5440473 | -1.29 | -20.74% |
| 2007-10-18 | 6.77 | 6.77 | 6.20 | 6.22 | 976518 | 6254981 | -0.69 | -9.99% |
| 2007-10-11 | 6.60 | 7.15 | 6.20 | 6.91 | 1794806 | 11945072 | 0.41 | 6.31% |
| 2007-09-28 | 6.34 | 6.78 | 6.13 | 6.50 | 2254382 | 14741115 | 0.23 | 3.67% |
| 2007-09-21 | 6.04 | 6.63 | 5.95 | 6.27 | 1822032 | 11498980 | 0.22 | 3.64% |
| 2007-09-14 | 6.28 | 6.48 | 5.65 | 6.05 | 1432747 | 8714670 | -0.51 | -7.77% |
| 2007-09-06 | 6.60 | 6.94 | 6.31 | 6.56 | 2178055 | 14430170 | 0.16 | 2.50% |
| 2007-08-31 | 6.35 | 6.54 | 5.75 | 6.40 | 2000395 | 12270345 | 0.06 | 0.95% |
| 2007-08-24 | 5.98 | 6.49 | 5.85 | 6.34 | 2527555 | 15590217 | 0.51 | 8.75% |
| 2007-08-17 | 5.88 | 5.99 | 5.50 | 5.83 | 1539244 | 8866267 | 0.00 | 0.00% |
| 2007-08-10 | 5.26 | 6.50 | 5.21 | 5.83 | 4075199 | 24211942 | 0.57 | 10.84% |
| 2007-08-03 | 5.66 | 5.80 | 5.03 | 5.26 | 2079043 | 11344704 | -0.36 | -6.41% |
| 2007-07-27 | 4.75 | 5.70 | 4.71 | 5.62 | 2669738 | 14016157 | 0.87 | 18.32% |
| 2007-07-20 | 4.66 | 4.82 | 4.33 | 4.75 | 973448 | 4433891 | 0.09 | 1.93% |
| 2007-07-13 | 5.00 | 5.15 | 4.55 | 4.66 | 1287557 | 6252575 | -0.29 | -5.86% |
| 2007-07-06 | 4.51 | 5.04 | 4.31 | 4.95 | 2217394 | 10535924 | 0.55 | 12.50% |
| 2007-06-29 | 5.88 | 5.88 | 4.33 | 4.40 | 2331163 | 11705271 | -1.51 | -25.55% |
| 2007-06-22 | 7.13 | 7.33 | 5.89 | 5.91 | 2475295 | 16707052 | -1.14 | -16.17% |
| 2007-06-15 | 7.24 | 7.77 | 6.32 | 7.05 | 4268749 | 30420442 | -0.17 | -2.35% |
| 2007-06-08 | 6.80 | 7.48 | 6.08 | 7.22 | 3348966 | 22562708 | -0.28 | -3.73% |
| 2007-06-01 | 9.78 | 10.50 | 7.50 | 7.50 | 4052821 | 37252476 | -2.28 | -23.31% |
| 2007-05-25 | 7.10 | 10.10 | 7.03 | 9.78 | 5296925 | 45526480 | 2.45 | 33.42% |
| 2007-05-18 | 6.87 | 7.50 | 6.51 | 7.33 | 3128751 | 22204052 | 0.35 | 5.01% |
| 2007-05-11 | 6.23 | 7.35 | 5.90 | 6.98 | 4578715 | 30834840 | 0.72 | 11.50% |
| 2007-04-27 | 6.11 | 6.70 | 6.11 | 6.26 | 3236284 | 20648516 | 0.17 | 2.79% |
| 2007-04-20 | 5.35 | 6.24 | 5.30 | 6.09 | 4402299 | 25690212 | 0.65 | 11.95% |
| 2007-04-13 | 5.36 | 5.80 | 5.14 | 5.44 | 3404486 | 18693436 | 0.08 | 1.49% |
| 2007-04-06 | 5.11 | 5.52 | 5.02 | 5.36 | 2711410 | 14363451 | 0.26 | 5.10% |
| 2007-03-30 | 4.39 | 5.74 | 4.35 | 5.10 | 4833591 | 24544378 | 0.71 | 16.17% |
| 2007-03-23 | 4.26 | 4.58 | 4.16 | 4.39 | 2439983 | 10752230 | -0.05 | -1.13% |
| 2007-03-16 | 3.88 | 4.66 | 3.88 | 4.44 | 3307704 | 14384760 | 0.56 | 14.43% |
| 2007-03-09 | 3.68 | 3.97 | 3.41 | 3.88 | 3092876 | 11778808 | 0.22 | 6.01% |
| 2007-03-02 | 3.27 | 3.73 | 3.18 | 3.66 | 3842528 | 13535463 | 0.40 | 12.27% |
| 2007-02-16 | 3.06 | 3.51 | 3.02 | 3.26 | 2472481 | 8003620 | 0.16 | 5.16% |
| 2007-02-09 | 2.60 | 3.18 | 2.58 | 3.10 | 2200296 | 6487344 | 0.49 | 18.77% |
| 2007-02-02 | 2.91 | 2.96 | 2.50 | 2.61 | 1735914 | 4835436 | -0.29 | -10.00% |
| 2007-01-26 | 2.73 | 3.15 | 2.70 | 2.90 | 3270780 | 9640417 | 0.18 | 6.62% |
| 2007-01-19 | 2.31 | 2.73 | 2.30 | 2.72 | 2786458 | 7192568 | 0.40 | 17.24% |
| 2007-01-12 | 2.25 | 2.59 | 2.22 | 2.32 | 2440354 | 5828806 | 0.08 | 3.57% |
| 2007-01-05 | 2.32 | 2.33 | 2.18 | 2.24 | 594034 | 1323056 | -0.07 | -3.03% |
| 2006-12-29 | 2.18 | 2.38 | 2.17 | 2.31 | 2280030 | 5162280 | 0.13 | 5.96% |
| 2006-12-22 | 2.25 | 2.27 | 2.15 | 2.18 | 1178463 | 2604844 | -0.07 | -3.11% |
| 2006-12-15 | 2.10 | 2.28 | 2.09 | 2.25 | 1729018 | 3808975 | 0.12 | 5.63% |
| 2006-12-08 | 2.32 | 2.32 | 2.08 | 2.13 | 1236733 | 2685856 | 0.01 | 0.47% |
