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 | 4.73 | 4.85 | 4.39 | 4.57 | 687775 | 3190157 | -0.15 | -3.18% |
| 2009-11-20 | 4.60 | 4.79 | 4.44 | 4.72 | 1066154 | 4887689 | 0.18 | 3.96% |
| 2009-11-13 | 4.25 | 4.63 | 4.20 | 4.54 | 1049607 | 4644780 | 0.28 | 6.57% |
| 2009-11-06 | 3.88 | 4.38 | 3.84 | 4.26 | 755406 | 3141040 | 0.32 | 8.12% |
| 2009-10-30 | 4.04 | 4.10 | 3.82 | 3.94 | 439890 | 1736909 | -0.14 | -3.43% |
| 2009-10-23 | 3.86 | 4.18 | 3.82 | 4.08 | 555327 | 2217951 | 0.23 | 5.97% |
| 2009-10-16 | 3.83 | 3.94 | 3.76 | 3.85 | 355617 | 1366186 | 0.03 | 0.79% |
| 2009-10-09 | 3.66 | 3.82 | 3.46 | 3.82 | 89823 | 335984 | 0.18 | 4.95% |
| 2009-09-30 | 3.90 | 3.98 | 3.57 | 3.64 | 241598 | 894232 | -0.26 | -6.67% |
| 2009-09-25 | 4.07 | 4.13 | 3.83 | 3.90 | 418160 | 1665984 | -0.24 | -5.80% |
| 2009-09-18 | 4.05 | 4.37 | 4.02 | 4.14 | 1245240 | 5231454 | 0.10 | 2.48% |
| 2009-09-11 | 3.89 | 4.12 | 3.84 | 4.04 | 838592 | 3358990 | 0.17 | 4.39% |
| 2009-09-04 | 4.21 | 4.22 | 3.69 | 3.87 | 590870 | 2289491 | -0.40 | -9.37% |
| 2009-08-28 | 4.14 | 4.35 | 3.96 | 4.27 | 604325 | 2510781 | 0.14 | 3.39% |
| 2009-08-21 | 4.35 | 4.37 | 3.97 | 4.13 | 494707 | 2042011 | -0.31 | -6.98% |
| 2009-08-14 | 4.94 | 5.10 | 4.41 | 4.44 | 610459 | 2921747 | -0.48 | -9.76% |
| 2009-08-07 | 5.24 | 5.49 | 4.90 | 4.92 | 956556 | 4925034 | -0.32 | -6.11% |
| 2009-07-31 | 4.71 | 5.34 | 4.63 | 5.24 | 1698856 | 8646408 | 0.54 | 11.49% |
| 2009-07-24 | 4.97 | 5.09 | 4.61 | 4.70 | 1267982 | 6167528 | -0.21 | -4.28% |
| 2009-07-17 | 4.36 | 4.91 | 4.34 | 4.91 | 2266354 | 10633550 | 0.56 | 12.87% |
| 2009-07-10 | 4.20 | 4.45 | 4.12 | 4.35 | 1156134 | 4966263 | 0.14 | 3.33% |
| 2009-07-03 | 4.35 | 4.39 | 4.14 | 4.21 | 748058 | 3168353 | -0.10 | -2.32% |
| 2009-06-26 | 4.28 | 4.43 | 4.26 | 4.31 | 672317 | 2897590 | 0.01 | 0.23% |
| 2009-06-19 | 4.32 | 4.65 | 4.28 | 4.30 | 1380787 | 6107433 | 0.00 | 0.00% |
| 2009-06-12 | 4.09 | 4.42 | 3.99 | 4.30 | 1153394 | 4909751 | 0.20 | 4.88% |
| 2009-06-04 | 4.17 | 4.25 | 4.05 | 4.10 | 548198 | 2280390 | -0.05 | -1.21% |
| 2009-05-27 | 4.15 | 4.44 | 4.11 | 4.15 | 1298386 | 5538425 | 0.05 | 1.22% |
| 2009-05-22 | 4.20 | 4.24 | 3.87 | 4.10 | 1263168 | 5130174 | -0.13 | -3.07% |
| 2009-05-15 | 4.21 | 4.43 | 4.11 | 4.23 | 1473775 | 6286597 | 0.02 | 0.47% |
| 2009-05-08 | 4.65 | 4.77 | 4.15 | 4.21 | 2788134 | 12451080 | -0.37 | -8.08% |
| 2009-04-30 | 4.48 | 4.65 | 4.28 | 4.58 | 1888128 | 8310309 | 0.08 | 1.78% |
| 2009-04-24 | 5.66 | 5.99 | 4.44 | 4.50 | 4028664 | 20195364 | -0.96 | -17.58% |
| 2009-04-17 | 3.45 | 5.46 | 3.43 | 5.46 | 3705728 | 16826308 | 2.07 | 61.06% |
| 2009-04-10 | 3.24 | 3.43 | 3.13 | 3.39 | 689060 | 2252407 | 0.14 | 4.31% |
| 2009-04-03 | 3.34 | 3.50 | 3.12 | 3.25 | 1618412 | 5383736 | -0.08 | -2.40% |
| 2009-03-27 | 3.16 | 3.34 | 3.02 | 3.33 | 1027639 | 3279499 | 0.18 | 5.71% |
| 2009-03-20 | 2.88 | 3.38 | 2.85 | 3.15 | 1222022 | 3894013 | 0.27 | 9.38% |
| 2009-03-13 | 2.97 | 3.05 | 2.78 | 2.88 | 340028 | 987817 | -0.11 | -3.68% |
| 2009-03-06 | 2.71 | 3.11 | 2.65 | 2.99 | 851112 | 2511414 | 0.28 | 10.33% |
| 2009-02-27 | 3.15 | 3.33 | 2.68 | 2.71 | 709427 | 2192733 | -0.45 | -14.24% |
| 2009-02-20 | 3.39 | 3.43 | 2.96 | 3.16 | 1026479 | 3302342 | -0.23 | -6.79% |
| 2009-02-13 | 2.85 | 3.47 | 2.78 | 3.39 | 1913141 | 5972094 | 0.56 | 19.79% |
| 2009-02-06 | 2.56 | 2.83 | 2.53 | 2.83 | 957438 | 2604560 | 0.30 | 11.86% |
| 2009-01-23 | 2.66 | 2.70 | 2.50 | 2.53 | 415639 | 1071178 | -0.14 | -5.24% |
| 2009-01-16 | 2.48 | 2.75 | 2.43 | 2.67 | 1406250 | 3731468 | 0.19 | 7.66% |
| 2009-01-09 | 2.53 | 2.65 | 2.36 | 2.48 | 666865 | 1666496 | -0.16 | -6.06% |
| 2008-12-26 | 2.66 | 2.80 | 2.38 | 2.64 | 1196586 | 3135372 | -0.04 | -1.49% |
| 2008-12-19 | 2.62 | 2.76 | 2.35 | 2.68 | 910505 | 2330415 | 0.13 | 5.10% |
| 2008-12-12 | 2.55 | 2.65 | 2.36 | 2.55 | 1205149 | 3060634 | 0.04 | 1.59% |
| 2008-12-05 | 2.10 | 2.51 | 2.07 | 2.51 | 951129 | 2216891 | 0.41 | 19.52% |
| 2008-11-28 | 2.30 | 2.35 | 2.08 | 2.10 | 534722 | 1168483 | -0.23 | -9.87% |
| 2008-11-21 | 2.10 | 2.46 | 2.04 | 2.33 | 1155216 | 2639189 | 0.18 | 8.37% |
| 2008-11-14 | 1.80 | 2.20 | 1.78 | 2.15 | 659806 | 1333350 | 0.37 | 20.79% |
| 2008-11-07 | 1.77 | 1.80 | 1.68 | 1.78 | 187622 | 327022 | -0.02 | -1.11% |
| 2008-10-31 | 2.00 | 2.04 | 1.77 | 1.80 | 398370 | 766813 | -0.26 | -12.62% |
| 2008-10-24 | 1.98 | 2.28 | 1.95 | 2.06 | 552242 | 1176251 | 0.07 | 3.52% |
| 2008-10-17 | 2.00 | 2.12 | 1.91 | 1.99 | 211327 | 425945 | -0.06 | -2.93% |
| 2008-10-10 | 2.34 | 2.34 | 2.04 | 2.05 | 164540 | 361072 | -0.31 | -13.14% |
| 2008-09-26 | 2.50 | 2.57 | 2.18 | 2.36 | 383530 | 907213 | 0.02 | 0.85% |
| 2008-09-19 | 2.39 | 2.39 | 2.00 | 2.34 | 236796 | 526906 | -0.04 | -1.68% |
| 2008-09-12 | 2.54 | 2.60 | 2.36 | 2.38 | 127511 | 312589 | -0.17 | -6.67% |
| 2008-09-05 | 2.58 | 2.82 | 2.51 | 2.55 | 260066 | 696271 | -0.05 | -1.92% |
| 2008-08-29 | 2.63 | 2.75 | 2.49 | 2.60 | 126106 | 326770 | -0.03 | -1.14% |
| 2008-08-22 | 2.80 | 2.82 | 2.41 | 2.63 | 199026 | 525147 | -0.16 | -5.74% |
| 2008-08-15 | 3.08 | 3.10 | 2.64 | 2.79 | 173146 | 486429 | -0.29 | -9.42% |
| 2008-08-08 | 3.55 | 3.56 | 3.05 | 3.08 | 175143 | 586472 | -0.50 | -13.97% |
| 2008-08-01 | 3.74 | 3.82 | 3.40 | 3.58 | 276636 | 1007739 | -0.16 | -4.28% |
| 2008-07-25 | 3.49 | 3.81 | 3.45 | 3.74 | 462485 | 1705282 | 0.23 | 6.55% |
| 2008-07-18 | 3.55 | 3.74 | 3.31 | 3.51 | 340297 | 1209416 | -0.08 | -2.23% |
| 2008-07-11 | 3.64 | 3.86 | 3.49 | 3.59 | 562257 | 2079773 | -0.04 | -1.10% |
| 2008-07-04 | 3.24 | 3.95 | 3.15 | 3.63 | 500680 | 1758953 | 0.38 | 11.69% |
| 2008-06-27 | 3.25 | 3.59 | 3.17 | 3.25 | 429313 | 1470040 | -0.05 | -1.51% |
| 2008-06-20 | 3.70 | 3.81 | 3.10 | 3.30 | 434382 | 1509779 | -0.46 | -12.23% |
| 2008-06-13 | 4.25 | 4.25 | 3.71 | 3.76 | 429036 | 1700691 | -0.71 | -15.88% |
| 2008-06-06 | 4.70 | 5.50 | 4.40 | 4.47 | 1352221 | 6674301 | -0.30 | -6.29% |
| 2008-05-30 | 4.99 | 5.17 | 4.54 | 4.77 | 2618914 | 12855166 | 0.19 | 4.15% |
| 2008-05-23 | 4.32 | 4.58 | 3.91 | 4.58 | 498259 | 2127341 | 0.19 | 4.33% |
| 2008-05-15 | 4.18 | 4.55 | 4.10 | 4.39 | 449689 | 1975006 | 0.12 | 2.81% |
| 2008-05-09 | 4.26 | 4.51 | 4.06 | 4.27 | 536811 | 2315006 | 0.01 | 0.23% |
| 2008-04-30 | 4.10 | 4.29 | 3.95 | 4.26 | 258544 | 1060739 | 0.11 | 2.65% |
| 2008-04-25 | 4.08 | 4.33 | 3.38 | 4.15 | 514108 | 2038472 | 0.30 | 7.79% |
| 2008-04-18 | 4.75 | 4.75 | 3.84 | 3.85 | 261642 | 1123269 | -0.92 | -19.29% |
| 2008-04-11 | 4.77 | 5.08 | 4.50 | 4.77 | 335036 | 1621034 | -0.01 | -0.21% |
| 2008-04-03 | 5.33 | 5.75 | 4.43 | 4.78 | 369764 | 1868987 | -0.66 | -12.13% |
| 2008-03-28 | 5.56 | 5.90 | 4.97 | 5.44 | 532365 | 2975295 | -0.12 | -2.16% |
| 2008-03-21 | 5.32 | 5.76 | 4.91 | 5.56 | 559619 | 3006322 | -0.35 | -5.92% |
| 2008-03-14 | 6.14 | 6.42 | 5.61 | 5.91 | 615668 | 3748894 | -0.30 | -4.83% |
| 2008-03-07 | 5.67 | 7.11 | 5.59 | 6.21 | 1986563 | 12846294 | 0.56 | 9.91% |
| 2008-02-29 | 5.58 | 5.66 | 5.20 | 5.65 | 305808 | 1672589 | 0.07 | 1.25% |
| 2008-02-22 | 5.49 | 5.79 | 5.42 | 5.58 | 351752 | 1978488 | 0.22 | 4.10% |
| 2008-02-15 | 5.27 | 5.46 | 5.20 | 5.36 | 135704 | 725474 | 0.06 | 1.13% |
| 2008-02-05 | 5.09 | 5.44 | 5.02 | 5.30 | 130969 | 690854 | 0.31 | 6.21% |
| 2008-02-01 | 5.78 | 5.79 | 4.76 | 4.99 | 350867 | 1867067 | -0.82 | -14.11% |
| 2008-01-25 | 6.21 | 6.28 | 5.15 | 5.81 | 708238 | 4061162 | -0.40 | -6.44% |
| 2008-01-18 | 6.04 | 6.21 | 5.74 | 6.21 | 787674 | 4776548 | 0.17 | 2.81% |
| 2008-01-11 | 6.09 | 6.31 | 5.89 | 6.04 | 780855 | 4774507 | 0.04 | 0.67% |
| 2008-01-04 | 5.72 | 6.05 | 5.65 | 6.00 | 405129 | 2391991 | 0.28 | 4.89% |
| 2007-12-28 | 5.63 | 6.08 | 5.58 | 5.72 | 760840 | 4408896 | 0.13 | 2.33% |
| 2007-12-21 | 5.48 | 5.65 | 5.38 | 5.59 | 427401 | 2367386 | 0.16 | 2.95% |
| 2007-12-14 | 5.02 | 5.80 | 5.00 | 5.43 | 1189924 | 6544262 | 0.35 | 6.89% |
| 2007-12-07 | 4.98 | 5.12 | 4.93 | 5.08 | 384980 | 1940545 | 0.10 | 2.01% |
| 2007-11-30 | 4.94 | 5.04 | 4.80 | 4.98 | 324961 | 1601820 | 0.03 | 0.61% |
| 2007-11-23 | 4.81 | 5.23 | 4.68 | 4.95 | 745748 | 3741620 | 0.14 | 2.91% |
| 2007-11-16 | 4.79 | 5.06 | 4.58 | 4.81 | 427587 | 2083561 | -0.05 | -1.03% |
| 2007-11-09 | 4.53 | 4.98 | 4.45 | 4.86 | 432679 | 2083297 | 0.27 | 5.88% |
| 2007-11-02 | 4.60 | 5.03 | 4.35 | 4.59 | 574030 | 2681921 | -0.01 | -0.22% |
| 2007-10-26 | 5.29 | 5.29 | 4.45 | 4.60 | 484287 | 2367350 | -0.86 | -15.75% |
| 2007-10-18 | 5.60 | 5.87 | 5.30 | 5.46 | 466362 | 2620710 | -0.18 | -3.19% |
| 2007-10-12 | 6.46 | 6.49 | 5.27 | 5.64 | 818425 | 4867803 | -0.71 | -11.18% |
| 2007-09-28 | 6.78 | 6.80 | 6.11 | 6.35 | 734335 | 4678036 | -0.40 | -5.93% |
| 2007-09-21 | 6.80 | 7.38 | 6.46 | 6.75 | 2589407 | 17662832 | 0.01 | 0.15% |
| 2007-09-14 | 5.70 | 6.78 | 5.56 | 6.74 | 2603162 | 16374782 | 0.97 | 16.81% |
| 2007-09-07 | 5.89 | 6.35 | 5.75 | 5.77 | 1356033 | 8154830 | -0.08 | -1.37% |
| 2007-08-31 | 6.07 | 6.11 | 5.45 | 5.85 | 1119630 | 6466251 | -0.19 | -3.15% |
| 2007-08-24 | 5.20 | 6.17 | 5.20 | 6.04 | 3352597 | 19699428 | 0.90 | 17.51% |
| 2007-08-17 | 5.08 | 5.49 | 4.96 | 5.14 | 1068900 | 5614169 | 0.05 | 0.98% |
| 2007-08-10 | 5.14 | 5.50 | 5.00 | 5.09 | 917354 | 4798395 | -0.05 | -0.97% |
| 2007-08-03 | 5.27 | 5.42 | 4.80 | 5.14 | 1085283 | 5610736 | -0.15 | -2.84% |
| 2007-07-27 | 4.60 | 5.35 | 4.55 | 5.29 | 1442740 | 7239589 | 0.70 | 15.25% |
| 2007-07-20 | 4.40 | 4.65 | 4.19 | 4.59 | 465004 | 2067713 | 0.17 | 3.85% |
| 2007-07-13 | 4.52 | 4.75 | 4.35 | 4.42 | 554356 | 2504812 | -0.12 | -2.64% |
| 2007-07-06 | 4.53 | 4.77 | 4.19 | 4.54 | 680683 | 3061454 | 0.00 | 0.00% |
| 2007-06-29 | 5.13 | 5.24 | 4.23 | 4.54 | 1079416 | 5121882 | -0.60 | -11.67% |
| 2007-06-22 | 5.94 | 6.20 | 5.10 | 5.14 | 1465760 | 8523084 | -0.81 | -13.61% |
| 2007-06-15 | 5.78 | 6.15 | 5.05 | 5.95 | 1927297 | 11086541 | 0.18 | 3.12% |
| 2007-06-08 | 5.89 | 6.04 | 5.00 | 5.77 | 1823917 | 9992188 | -0.40 | -6.48% |
| 2007-06-01 | 8.51 | 8.59 | 6.17 | 6.17 | 1724210 | 12987877 | -2.15 | -25.84% |
| 2007-05-25 | 7.40 | 8.60 | 7.32 | 8.32 | 2648795 | 21643440 | 0.62 | 8.05% |
| 2007-05-18 | 7.18 | 7.85 | 6.86 | 7.70 | 2036099 | 15175667 | 0.40 | 5.48% |
| 2007-05-11 | 6.89 | 7.58 | 6.59 | 7.30 | 2280027 | 16316626 | 0.34 | 4.88% |
| 2007-04-27 | 6.38 | 7.30 | 6.35 | 6.96 | 2861232 | 19719316 | 0.67 | 10.65% |
| 2007-04-20 | 6.01 | 6.67 | 5.93 | 6.29 | 2497126 | 15808785 | 0.26 | 4.31% |
| 2007-04-13 | 6.14 | 6.21 | 5.81 | 6.03 | 1778864 | 10755819 | -0.12 | -1.95% |
| 2007-04-06 | 5.60 | 6.17 | 5.50 | 6.15 | 1649608 | 9670664 | 0.57 | 10.21% |
| 2007-03-30 | 5.96 | 6.60 | 5.31 | 5.58 | 1906876 | 11474323 | -0.27 | -4.62% |
| 2007-03-23 | 5.25 | 5.95 | 5.18 | 5.85 | 1592660 | 9096172 | 0.35 | 6.36% |
| 2007-03-16 | 5.50 | 5.91 | 5.27 | 5.50 | 1823660 | 10261341 | 0.00 | 0.00% |
| 2007-03-09 | 5.49 | 5.60 | 5.11 | 5.50 | 1094330 | 5873364 | 0.01 | 0.18% |
| 2007-03-02 | 5.14 | 5.74 | 4.92 | 5.49 | 2235805 | 12052277 | 0.41 | 8.07% |
| 2007-02-16 | 4.55 | 5.25 | 4.51 | 5.08 | 1710996 | 8285242 | 0.57 | 12.64% |
| 2007-02-09 | 4.27 | 4.66 | 4.26 | 4.51 | 1215941 | 5507518 | 0.24 | 5.62% |
| 2007-02-02 | 4.41 | 4.71 | 3.99 | 4.27 | 1147821 | 5049115 | -0.13 | -2.96% |
| 2007-01-26 | 4.59 | 4.95 | 4.01 | 4.40 | 2250379 | 10390492 | -0.01 | -0.23% |
| 2007-01-19 | 3.68 | 4.47 | 3.66 | 4.41 | 1941141 | 7961909 | 0.73 | 19.84% |
| 2007-01-12 | 3.67 | 4.20 | 3.61 | 3.68 | 2057160 | 8147542 | -0.01 | -0.27% |
| 2007-01-05 | 3.45 | 3.72 | 3.35 | 3.69 | 700039 | 2475549 | 0.29 | 8.53% |
| 2006-12-29 | 3.46 | 3.57 | 3.32 | 3.40 | 871488 | 2994025 | -0.06 | -1.73% |
| 2006-12-22 | 3.58 | 3.89 | 3.40 | 3.46 | 1624311 | 5962662 | -0.13 | -3.62% |
| 2006-12-15 | 3.28 | 3.76 | 3.23 | 3.59 | 1691144 | 5905446 | 0.06 | 1.70% |
| 2006-12-08 | 3.05 | 3.96 | 3.04 | 3.53 | 2991085 | 10760265 | 0.48 | 15.74% |
| 2006-12-01 | 2.95 | 3.20 | 2.95 | 3.05 | 1016391 | 3131368 | 0.11 | 3.74% |
