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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 5.16 | 5.35 | 4.81 | 5.19 | 893224 | 4558832 | 0.03 | 0.58% |
| 2009-11-20 | 4.80 | 5.39 | 4.76 | 5.16 | 1880933 | 9495654 | 0.38 | 7.95% |
| 2009-11-13 | 4.90 | 5.07 | 4.65 | 4.78 | 2297334 | 11281396 | -0.18 | -3.63% |
| 2009-11-06 | 4.15 | 5.05 | 4.08 | 4.96 | 1803407 | 8319246 | 0.74 | 17.54% |
| 2009-10-30 | 4.42 | 4.49 | 4.14 | 4.22 | 693366 | 2983120 | -0.23 | -5.17% |
| 2009-10-23 | 4.15 | 4.59 | 4.11 | 4.45 | 1033953 | 4528021 | 0.30 | 7.23% |
| 2009-10-16 | 4.16 | 4.26 | 4.07 | 4.15 | 451329 | 1881443 | 0.00 | 0.00% |
| 2009-10-09 | 3.90 | 4.18 | 3.89 | 4.15 | 102363 | 412969 | 0.29 | 7.51% |
| 2009-09-30 | 4.14 | 4.19 | 3.75 | 3.86 | 249573 | 982759 | -0.25 | -6.08% |
| 2009-09-25 | 4.27 | 4.74 | 4.03 | 4.11 | 1028544 | 4535824 | -0.23 | -5.30% |
| 2009-09-18 | 4.24 | 4.56 | 4.15 | 4.34 | 1083520 | 4715712 | 0.10 | 2.36% |
| 2009-09-11 | 4.06 | 4.35 | 3.99 | 4.24 | 855642 | 3548907 | 0.18 | 4.43% |
| 2009-09-04 | 4.20 | 4.24 | 3.72 | 4.06 | 721234 | 2877295 | -0.28 | -6.45% |
| 2009-08-28 | 4.10 | 4.44 | 3.80 | 4.34 | 1086430 | 4447544 | 0.26 | 6.37% |
| 2009-08-21 | 3.99 | 4.08 | 3.57 | 4.08 | 987581 | 3822052 | 0.06 | 1.49% |
| 2009-08-14 | 4.57 | 4.75 | 4.02 | 4.02 | 835741 | 3687439 | -0.51 | -11.26% |
| 2009-08-07 | 4.26 | 5.16 | 4.25 | 4.53 | 2780156 | 13382986 | 0.27 | 6.34% |
| 2009-07-31 | 4.37 | 4.48 | 4.00 | 4.26 | 908938 | 3898102 | -0.10 | -2.29% |
| 2009-07-24 | 4.34 | 4.59 | 4.17 | 4.36 | 1202637 | 5271798 | 0.02 | 0.46% |
| 2009-07-17 | 4.39 | 4.54 | 4.30 | 4.34 | 1223706 | 5393873 | 0.02 | 0.46% |
| 2009-07-10 | 4.06 | 4.32 | 4.03 | 4.32 | 1123362 | 4663457 | 0.23 | 5.62% |
| 2009-07-03 | 4.02 | 4.17 | 3.87 | 4.09 | 874341 | 3494968 | 0.10 | 2.51% |
| 2009-06-25 | 4.03 | 4.09 | 3.91 | 3.99 | 523219 | 2091015 | -0.03 | -0.75% |
| 2009-06-19 | 3.91 | 4.13 | 3.86 | 4.02 | 952253 | 3826286 | 0.06 | 1.51% |
| 2009-06-12 | 3.78 | 4.12 | 3.75 | 3.96 | 1322077 | 5211837 | 0.18 | 4.76% |
| 2009-06-05 | 3.74 | 3.89 | 3.69 | 3.78 | 592212 | 2254521 | 0.03 | 0.80% |
| 2009-05-27 | 3.65 | 3.89 | 3.58 | 3.75 | 371363 | 1388468 | 0.04 | 1.08% |
| 2009-05-22 | 3.90 | 3.91 | 3.63 | 3.71 | 599254 | 2260413 | -0.19 | -4.87% |
| 2009-05-15 | 3.70 | 3.98 | 3.55 | 3.90 | 1155915 | 4403354 | 0.17 | 4.56% |
| 2009-05-08 | 3.52 | 3.85 | 3.46 | 3.73 | 1022466 | 3754900 | 0.22 | 6.27% |
| 2009-04-30 | 3.41 | 3.58 | 3.23 | 3.51 | 505227 | 1712693 | 0.05 | 1.45% |
| 2009-04-24 | 3.57 | 3.85 | 3.35 | 3.46 | 1175202 | 4279519 | -0.25 | -6.74% |
| 2009-04-17 | 3.22 | 4.06 | 3.19 | 3.71 | 1939096 | 6952520 | 0.51 | 15.94% |
| 2009-04-10 | 3.12 | 3.26 | 3.02 | 3.20 | 551047 | 1738132 | 0.07 | 2.24% |
| 2009-04-03 | 3.13 | 3.28 | 3.04 | 3.13 | 882451 | 2811993 | 0.00 | 0.00% |
| 2009-03-27 | 3.04 | 3.14 | 2.97 | 3.13 | 791722 | 2439971 | 0.07 | 2.29% |
| 2009-03-20 | 2.87 | 3.15 | 2.84 | 3.06 | 647867 | 1962301 | 0.17 | 5.88% |
| 2009-03-13 | 2.99 | 3.04 | 2.76 | 2.89 | 369795 | 1069657 | -0.08 | -2.69% |
| 2009-03-06 | 2.76 | 3.06 | 2.66 | 2.97 | 608706 | 1772783 | 0.22 | 8.00% |
| 2009-02-27 | 3.30 | 3.42 | 2.70 | 2.75 | 998511 | 3155427 | -0.50 | -15.38% |
| 2009-02-20 | 3.34 | 3.49 | 2.92 | 3.25 | 1151613 | 3691026 | -0.07 | -2.11% |
| 2009-02-13 | 2.85 | 3.50 | 2.77 | 3.32 | 2021254 | 6350253 | 0.49 | 17.31% |
| 2009-02-06 | 2.45 | 2.92 | 2.42 | 2.83 | 1389598 | 3770166 | 0.39 | 15.98% |
| 2009-01-23 | 2.45 | 2.53 | 2.36 | 2.44 | 527227 | 1283153 | -0.04 | -1.61% |
| 2009-01-16 | 2.35 | 2.55 | 2.32 | 2.48 | 893005 | 2197131 | 0.12 | 5.08% |
| 2009-01-09 | 2.30 | 2.52 | 2.26 | 2.36 | 1135265 | 2711478 | -0.53 | -18.34% |
| 2008-12-23 | 2.41 | 2.89 | 2.39 | 2.89 | 1414630 | 3905311 | 0.50 | 20.92% |
| 2008-12-19 | 2.22 | 2.51 | 2.12 | 2.39 | 515475 | 1198971 | 0.19 | 8.64% |
| 2008-12-12 | 2.29 | 2.47 | 2.16 | 2.20 | 720376 | 1691939 | -0.08 | -3.51% |
| 2008-12-05 | 2.02 | 2.32 | 2.02 | 2.28 | 605986 | 1346745 | 0.23 | 11.22% |
| 2008-11-28 | 2.19 | 2.23 | 2.01 | 2.05 | 298060 | 632126 | -0.15 | -6.82% |
| 2008-11-21 | 2.11 | 2.33 | 2.03 | 2.20 | 856942 | 1872386 | 0.09 | 4.26% |
| 2008-11-14 | 1.78 | 2.14 | 1.76 | 2.11 | 485594 | 948819 | 0.35 | 19.89% |
| 2008-11-07 | 1.68 | 1.84 | 1.60 | 1.76 | 240423 | 413162 | 0.04 | 2.33% |
| 2008-10-31 | 1.97 | 1.97 | 1.71 | 1.72 | 205709 | 374210 | -0.28 | -14.00% |
| 2008-10-24 | 1.99 | 2.16 | 1.92 | 2.00 | 292716 | 600331 | 0.00 | 0.00% |
| 2008-10-17 | 2.01 | 2.16 | 1.90 | 2.00 | 190845 | 384253 | -0.05 | -2.44% |
| 2008-10-10 | 2.36 | 2.36 | 2.02 | 2.05 | 154743 | 340355 | -0.35 | -14.58% |
| 2008-09-26 | 2.62 | 2.73 | 2.21 | 2.40 | 395622 | 975661 | -0.09 | -3.61% |
| 2008-09-19 | 2.50 | 2.52 | 2.16 | 2.49 | 257323 | 618152 | -0.03 | -1.19% |
| 2008-09-12 | 2.55 | 2.64 | 2.46 | 2.52 | 161523 | 410938 | -0.08 | -3.08% |
| 2008-09-05 | 2.63 | 3.01 | 2.56 | 2.60 | 490354 | 1385941 | -0.08 | -2.98% |
| 2008-08-29 | 2.62 | 2.75 | 2.50 | 2.68 | 139446 | 366227 | 0.04 | 1.51% |
| 2008-08-22 | 2.79 | 2.86 | 2.46 | 2.64 | 217627 | 584574 | -0.15 | -5.38% |
| 2008-08-15 | 3.09 | 3.09 | 2.63 | 2.79 | 210719 | 592779 | -0.30 | -9.71% |
| 2008-08-08 | 3.66 | 3.66 | 3.09 | 3.09 | 200175 | 681539 | -0.58 | -15.80% |
| 2008-08-01 | 3.91 | 4.03 | 3.55 | 3.67 | 322251 | 1212024 | -0.26 | -6.62% |
| 2008-07-25 | 3.75 | 4.09 | 3.68 | 3.93 | 337825 | 1336240 | 0.18 | 4.80% |
| 2008-07-18 | 3.88 | 4.06 | 3.54 | 3.75 | 260338 | 989403 | -0.15 | -3.85% |
| 2008-07-11 | 3.65 | 4.21 | 3.64 | 3.90 | 540950 | 2150567 | 0.25 | 6.85% |
| 2008-07-04 | 3.56 | 3.74 | 3.43 | 3.65 | 205930 | 740340 | 0.09 | 2.53% |
| 2008-06-27 | 3.45 | 4.07 | 3.42 | 3.56 | 365325 | 1374937 | 0.04 | 1.14% |
| 2008-06-20 | 4.16 | 4.16 | 3.33 | 3.52 | 344838 | 1290030 | -0.53 | -13.09% |
| 2008-06-13 | 4.99 | 5.03 | 4.01 | 4.05 | 280674 | 1262687 | -1.18 | -22.56% |
| 2008-06-06 | 5.39 | 5.66 | 5.12 | 5.23 | 357125 | 1915607 | -0.24 | -4.39% |
| 2008-05-30 | 6.18 | 6.29 | 5.38 | 5.47 | 995107 | 5768772 | -1.15 | -17.37% |
| 2008-05-23 | 5.72 | 6.82 | 5.66 | 6.62 | 1853352 | 11916051 | 0.88 | 15.33% |
| 2008-05-16 | 5.60 | 6.24 | 5.41 | 5.74 | 920781 | 5479563 | 0.09 | 1.59% |
| 2008-05-09 | 5.60 | 6.05 | 5.46 | 5.65 | 712584 | 4107881 | 0.06 | 1.07% |
| 2008-04-30 | 5.33 | 5.65 | 4.99 | 5.59 | 383682 | 2031775 | 0.17 | 3.14% |
| 2008-04-25 | 5.48 | 5.74 | 4.64 | 5.42 | 894271 | 4653210 | 0.20 | 3.83% |
| 2008-04-18 | 5.89 | 5.93 | 5.21 | 5.22 | 563701 | 3123215 | -0.61 | -10.46% |
| 2008-04-11 | 4.92 | 5.88 | 4.80 | 5.83 | 510563 | 2793334 | 0.92 | 18.74% |
| 2008-04-03 | 5.98 | 6.02 | 4.62 | 4.91 | 347880 | 1784341 | -1.20 | -19.64% |
| 2008-03-28 | 6.76 | 7.00 | 5.55 | 6.11 | 367943 | 2347464 | -0.59 | -8.81% |
| 2008-03-21 | 7.68 | 7.68 | 5.90 | 6.70 | 486494 | 3242181 | -1.07 | -13.77% |
| 2008-03-14 | 8.51 | 8.59 | 7.48 | 7.77 | 349310 | 2832783 | -0.87 | -10.07% |
| 2008-03-07 | 8.30 | 9.20 | 8.15 | 8.64 | 763371 | 6719467 | 0.20 | 2.37% |
| 2008-02-29 | 8.70 | 8.86 | 7.97 | 8.44 | 422743 | 3519552 | -0.28 | -3.21% |
| 2008-02-22 | 8.34 | 9.39 | 8.25 | 8.72 | 801229 | 7116138 | 0.53 | 6.47% |
| 2008-02-15 | 8.10 | 8.45 | 7.78 | 8.19 | 332490 | 2720398 | 0.07 | 0.86% |
| 2008-02-05 | 7.78 | 8.30 | 7.77 | 8.12 | 302722 | 2431542 | 0.58 | 7.69% |
| 2008-02-01 | 9.52 | 10.60 | 7.54 | 7.54 | 2112558 | 20037650 | -2.17 | -22.35% |
| 2008-01-25 | 8.79 | 10.40 | 7.88 | 9.71 | 2310029 | 21604108 | 0.93 | 10.59% |
| 2008-01-18 | 8.53 | 8.94 | 7.61 | 8.78 | 935669 | 7961799 | 0.17 | 1.97% |
| 2008-01-11 | 8.94 | 9.18 | 8.41 | 8.61 | 665394 | 5901190 | -0.33 | -3.69% |
| 2008-01-04 | 8.40 | 9.38 | 8.21 | 8.94 | 515168 | 4608552 | 0.54 | 6.43% |
| 2007-12-28 | 7.90 | 8.82 | 7.81 | 8.40 | 946020 | 7862105 | 0.55 | 7.01% |
| 2007-12-21 | 7.56 | 8.16 | 7.22 | 7.85 | 655786 | 5068949 | 0.15 | 1.95% |
| 2007-12-14 | 7.75 | 8.50 | 7.53 | 7.70 | 843900 | 6701538 | -0.11 | -1.41% |
| 2007-12-07 | 7.22 | 7.97 | 7.13 | 7.81 | 237426 | 1803913 | 0.47 | 6.40% |
| 2007-11-30 | 8.56 | 8.60 | 7.24 | 7.34 | 395416 | 3077307 | -1.02 | -12.20% |
| 2007-11-23 | 9.31 | 9.77 | 8.01 | 8.36 | 671322 | 6151163 | -0.93 | -10.01% |
| 2007-11-16 | 8.27 | 9.76 | 8.10 | 9.29 | 677101 | 6138513 | 0.89 | 10.60% |
| 2007-11-09 | 7.94 | 8.57 | 7.83 | 8.40 | 363880 | 2999960 | 0.46 | 5.79% |
| 2007-11-02 | 8.10 | 8.98 | 7.60 | 7.94 | 457094 | 3780200 | -0.13 | -1.61% |
| 2007-10-26 | 8.60 | 8.75 | 7.11 | 8.07 | 654736 | 5238282 | -0.56 | -6.49% |
| 2007-10-18 | 9.39 | 9.79 | 8.60 | 8.63 | 439135 | 4045785 | -0.75 | -8.00% |
| 2007-10-12 | 11.00 | 11.97 | 9.07 | 9.38 | 758586 | 8050604 | -1.53 | -14.02% |
| 2007-09-28 | 13.04 | 13.05 | 10.50 | 10.91 | 1009437 | 11556889 | -2.13 | -16.33% |
| 2007-09-21 | 8.90 | 13.04 | 8.90 | 13.04 | 593880 | 7569570 | 4.95 | 61.19% |
| 2007-04-27 | 5.81 | 8.09 | 5.80 | 8.09 | 2301508 | 16648637 | 2.26 | 38.77% |
| 2007-04-13 | 6.00 | 6.10 | 5.55 | 5.83 | 1039060 | 6102577 | -0.08 | -1.35% |
| 2007-04-06 | 5.27 | 6.04 | 5.27 | 5.91 | 1165205 | 6634369 | 0.64 | 12.14% |
| 2007-03-30 | 5.20 | 6.09 | 5.01 | 5.27 | 1831538 | 10218405 | 0.08 | 1.54% |
| 2007-03-23 | 4.68 | 5.28 | 4.68 | 5.19 | 1254676 | 6269450 | 0.49 | 10.43% |
| 2007-03-16 | 4.20 | 5.09 | 4.20 | 4.70 | 1792370 | 8410544 | 0.03 | 0.64% |
| 2007-03-08 | 4.35 | 4.74 | 4.00 | 4.67 | 746139 | 3233726 | 0.35 | 8.10% |
| 2007-03-02 | 3.96 | 4.68 | 3.87 | 4.32 | 1355856 | 5771898 | 0.41 | 10.49% |
| 2007-02-16 | 3.40 | 4.12 | 3.30 | 3.91 | 973244 | 3487055 | 0.54 | 16.02% |
| 2007-02-09 | 2.92 | 3.45 | 2.92 | 3.37 | 1103232 | 3614654 | 0.46 | 15.81% |
| 2007-02-02 | 3.04 | 3.20 | 2.76 | 2.91 | 694039 | 2070306 | -0.06 | -2.02% |
| 2007-01-26 | 3.14 | 3.38 | 2.78 | 2.97 | 1167463 | 3674965 | -0.11 | -3.57% |
| 2007-01-19 | 2.60 | 3.13 | 2.58 | 3.08 | 1054012 | 3056496 | 0.45 | 17.11% |
| 2007-01-12 | 2.45 | 2.95 | 2.45 | 2.63 | 1635888 | 4495773 | 0.19 | 7.79% |
| 2007-01-05 | 2.37 | 2.45 | 2.30 | 2.44 | 234920 | 559768 | 0.09 | 3.83% |
| 2006-12-29 | 2.34 | 2.62 | 2.32 | 2.35 | 839644 | 2050881 | 0.00 | 0.00% |
| 2006-12-22 | 2.36 | 2.42 | 2.30 | 2.35 | 472347 | 1110671 | 0.00 | 0.00% |
| 2006-12-15 | 2.26 | 2.44 | 2.25 | 2.35 | 462635 | 1094378 | 0.09 | 3.98% |
| 2006-12-08 | 2.28 | 2.46 | 2.25 | 2.26 | 664784 | 1577953 | -0.03 | -1.31% |
| 2006-12-01 | 2.27 | 2.34 | 2.24 | 2.29 | 311923 | 715230 | 0.00 | 0.00% |
