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 | 4.84 | 4.33 | 4.60 | 1073093 | 5011853 | -0.28 | -5.74% |
| 2009-11-19 | 4.59 | 4.99 | 4.53 | 4.88 | 948566 | 4545705 | 0.30 | 6.55% |
| 2009-11-13 | 4.68 | 4.73 | 4.25 | 4.58 | 1154446 | 5215820 | -0.02 | -0.43% |
| 2009-11-05 | 3.96 | 4.60 | 3.90 | 4.60 | 778974 | 3402026 | 0.60 | 15.00% |
| 2009-10-30 | 4.13 | 4.18 | 3.86 | 4.00 | 258031 | 1029595 | -0.16 | -3.85% |
| 2009-10-23 | 3.89 | 4.25 | 3.85 | 4.16 | 492149 | 2020608 | 0.26 | 6.67% |
| 2009-10-16 | 3.85 | 3.98 | 3.78 | 3.90 | 227346 | 884080 | 0.05 | 1.30% |
| 2009-10-09 | 3.70 | 3.90 | 3.58 | 3.85 | 57818 | 220294 | 0.12 | 3.22% |
| 2009-09-30 | 3.79 | 3.86 | 3.50 | 3.73 | 144661 | 530716 | -0.07 | -1.84% |
| 2009-09-25 | 4.07 | 4.18 | 3.70 | 3.80 | 292503 | 1156503 | -0.27 | -6.63% |
| 2009-09-18 | 4.07 | 4.24 | 4.01 | 4.07 | 444443 | 1828056 | -0.01 | -0.24% |
| 2009-09-11 | 4.06 | 4.28 | 3.98 | 4.08 | 486743 | 2013371 | 0.05 | 1.24% |
| 2009-09-04 | 4.02 | 4.14 | 3.67 | 4.03 | 417367 | 1630215 | -0.08 | -1.95% |
| 2009-08-28 | 3.67 | 4.11 | 3.60 | 4.11 | 637921 | 2517779 | 0.44 | 11.99% |
| 2009-08-21 | 3.76 | 3.77 | 3.41 | 3.67 | 394677 | 1420138 | -0.11 | -2.91% |
| 2009-08-14 | 4.33 | 4.39 | 3.76 | 3.78 | 363230 | 1485249 | -0.55 | -12.70% |
| 2009-08-07 | 4.30 | 4.54 | 4.20 | 4.33 | 718902 | 3162989 | 0.05 | 1.17% |
| 2009-07-31 | 4.34 | 4.50 | 4.04 | 4.28 | 644569 | 2793717 | -0.04 | -0.93% |
| 2009-07-24 | 4.40 | 4.50 | 4.25 | 4.32 | 644032 | 2817191 | -0.09 | -2.04% |
| 2009-07-17 | 4.39 | 4.71 | 4.37 | 4.41 | 1039423 | 4735246 | 0.00 | 0.00% |
| 2009-07-10 | 4.26 | 4.49 | 4.20 | 4.41 | 858983 | 3745218 | 0.17 | 4.01% |
| 2009-07-03 | 4.22 | 4.30 | 4.05 | 4.24 | 495042 | 2077044 | 0.02 | 0.47% |
| 2009-06-26 | 4.25 | 4.29 | 4.08 | 4.22 | 553261 | 2311745 | -0.02 | -0.47% |
| 2009-06-19 | 4.44 | 4.45 | 4.15 | 4.24 | 658103 | 2815032 | -0.18 | -4.07% |
| 2009-06-12 | 4.62 | 4.84 | 4.30 | 4.42 | 1145764 | 5205907 | -0.20 | -4.33% |
| 2009-06-05 | 4.46 | 4.62 | 4.03 | 4.62 | 1825626 | 8028112 | 0.57 | 14.07% |
| 2009-05-26 | 3.70 | 4.05 | 3.50 | 4.05 | 455810 | 1739682 | 0.38 | 10.35% |
| 2009-05-22 | 3.39 | 3.88 | 3.34 | 3.67 | 1610158 | 5895819 | 0.27 | 7.94% |
| 2009-05-14 | 3.39 | 3.45 | 3.21 | 3.40 | 515724 | 1729846 | 0.01 | 0.29% |
| 2009-05-08 | 3.18 | 3.42 | 3.17 | 3.39 | 716924 | 2380309 | 0.20 | 6.27% |
| 2009-04-30 | 3.25 | 3.27 | 3.01 | 3.19 | 400484 | 1254744 | -0.08 | -2.45% |
| 2009-04-24 | 3.41 | 3.68 | 3.25 | 3.27 | 1018897 | 3504914 | -0.13 | -3.82% |
| 2009-04-17 | 3.18 | 3.45 | 3.17 | 3.40 | 1205526 | 3976854 | 0.22 | 6.92% |
| 2009-04-10 | 3.20 | 3.26 | 3.08 | 3.18 | 803231 | 2536950 | -0.10 | -3.05% |
| 2009-04-03 | 3.25 | 3.35 | 3.03 | 3.28 | 1401801 | 4458038 | 0.01 | 0.31% |
| 2009-03-27 | 3.21 | 3.35 | 3.09 | 3.27 | 544601 | 1762533 | 0.07 | 2.19% |
| 2009-03-20 | 3.05 | 3.28 | 3.00 | 3.20 | 401271 | 1272361 | 0.15 | 4.92% |
| 2009-03-13 | 3.10 | 3.15 | 2.89 | 3.05 | 296758 | 903268 | -0.06 | -1.93% |
| 2009-03-06 | 2.95 | 3.25 | 2.90 | 3.11 | 483020 | 1496808 | 0.12 | 4.01% |
| 2009-02-27 | 3.43 | 3.59 | 2.80 | 2.99 | 721969 | 2373367 | -0.46 | -13.33% |
| 2009-02-20 | 3.60 | 3.89 | 3.25 | 3.45 | 1365695 | 4920524 | -0.08 | -2.27% |
| 2009-02-13 | 3.04 | 3.54 | 2.90 | 3.53 | 1432287 | 4533247 | 0.57 | 19.26% |
| 2009-02-06 | 2.65 | 3.00 | 2.63 | 2.96 | 804979 | 2316815 | 0.34 | 12.98% |
| 2009-01-23 | 2.67 | 2.74 | 2.56 | 2.62 | 339798 | 901049 | 0.01 | 0.38% |
| 2009-01-16 | 2.51 | 2.75 | 2.43 | 2.61 | 365108 | 941655 | 0.10 | 3.98% |
| 2009-01-09 | 2.36 | 2.66 | 2.36 | 2.51 | 292185 | 742082 | 0.00 | 0.00% |
| 2008-12-26 | 2.80 | 2.80 | 2.45 | 2.51 | 297119 | 774235 | -0.28 | -10.04% |
| 2008-12-19 | 2.70 | 2.88 | 2.50 | 2.79 | 389337 | 1066940 | 0.12 | 4.49% |
| 2008-12-12 | 2.80 | 3.10 | 2.59 | 2.67 | 1023681 | 2992587 | -0.12 | -4.30% |
| 2008-12-05 | 2.60 | 2.94 | 2.55 | 2.79 | 1038261 | 2857883 | 0.17 | 6.49% |
| 2008-11-28 | 2.82 | 2.95 | 2.50 | 2.62 | 1067769 | 2817866 | -0.23 | -8.07% |
| 2008-11-21 | 2.28 | 3.05 | 2.25 | 2.85 | 1512555 | 4193360 | 0.78 | 37.68% |
| 2008-11-14 | 1.78 | 2.07 | 1.75 | 2.07 | 300711 | 584856 | 0.33 | 18.97% |
| 2008-11-07 | 1.69 | 1.76 | 1.55 | 1.74 | 145040 | 244597 | 0.03 | 1.75% |
| 2008-10-31 | 1.98 | 1.98 | 1.68 | 1.71 | 114310 | 208240 | -0.30 | -14.93% |
| 2008-10-24 | 2.00 | 2.12 | 1.98 | 2.01 | 120548 | 247186 | 0.00 | 0.00% |
| 2008-10-17 | 2.04 | 2.18 | 1.95 | 2.01 | 112501 | 228597 | -0.04 | -1.95% |
| 2008-10-10 | 2.35 | 2.36 | 2.03 | 2.05 | 93603 | 206965 | -0.34 | -14.23% |
| 2008-09-26 | 2.56 | 2.62 | 2.23 | 2.39 | 215096 | 521391 | 0.01 | 0.42% |
| 2008-09-19 | 2.42 | 2.43 | 2.06 | 2.38 | 141073 | 322405 | -0.06 | -2.46% |
| 2008-09-12 | 2.54 | 2.59 | 2.41 | 2.44 | 118505 | 293646 | -0.11 | -4.31% |
| 2008-09-05 | 2.61 | 2.78 | 2.51 | 2.55 | 199462 | 528342 | -0.08 | -3.04% |
| 2008-08-29 | 2.71 | 2.84 | 2.50 | 2.63 | 284828 | 757407 | -0.07 | -2.59% |
| 2008-08-22 | 2.74 | 2.76 | 2.40 | 2.70 | 382443 | 1027545 | -0.03 | -1.10% |
| 2008-08-15 | 3.01 | 3.02 | 2.58 | 2.73 | 102355 | 279036 | -0.27 | -9.00% |
| 2008-08-08 | 3.33 | 3.36 | 3.00 | 3.00 | 82973 | 265627 | -0.34 | -10.18% |
| 2008-08-01 | 3.46 | 3.54 | 3.22 | 3.34 | 126524 | 431398 | -0.12 | -3.47% |
| 2008-07-25 | 3.33 | 3.50 | 3.30 | 3.46 | 131019 | 450457 | 0.13 | 3.90% |
| 2008-07-18 | 3.42 | 3.57 | 3.20 | 3.33 | 125542 | 422850 | -0.12 | -3.48% |
| 2008-07-11 | 3.35 | 3.63 | 3.33 | 3.45 | 252000 | 883931 | 0.11 | 3.29% |
| 2008-07-04 | 3.16 | 3.41 | 3.14 | 3.34 | 126512 | 413049 | 0.14 | 4.38% |
| 2008-06-27 | 3.36 | 3.55 | 3.12 | 3.20 | 173435 | 584919 | -0.16 | -4.76% |
| 2008-06-20 | 3.68 | 3.69 | 3.03 | 3.36 | 214812 | 723851 | -0.35 | -9.43% |
| 2008-06-13 | 4.10 | 4.10 | 3.57 | 3.71 | 142898 | 536992 | -0.40 | -9.73% |
| 2008-06-06 | 4.18 | 4.33 | 4.07 | 4.11 | 112710 | 472010 | -0.13 | -3.07% |
| 2008-05-30 | 4.40 | 4.45 | 4.13 | 4.24 | 150382 | 644047 | -0.21 | -4.72% |
| 2008-05-23 | 4.55 | 4.59 | 4.09 | 4.45 | 308067 | 1359070 | -0.17 | -3.68% |
| 2008-05-16 | 4.50 | 4.97 | 4.43 | 4.62 | 491674 | 2347227 | 0.04 | 0.87% |
| 2008-05-09 | 4.38 | 4.97 | 4.27 | 4.58 | 526915 | 2432864 | 0.18 | 4.09% |
| 2008-04-30 | 4.06 | 4.42 | 3.98 | 4.40 | 327325 | 1388884 | 0.26 | 6.28% |
| 2008-04-25 | 4.00 | 4.25 | 3.42 | 4.14 | 304487 | 1216351 | 0.37 | 9.81% |
| 2008-04-18 | 4.40 | 4.45 | 3.75 | 3.77 | 187637 | 779785 | -0.73 | -16.22% |
| 2008-04-11 | 4.23 | 4.60 | 4.17 | 4.50 | 183178 | 809364 | 0.26 | 6.13% |
| 2008-04-03 | 4.99 | 5.01 | 4.09 | 4.24 | 162741 | 729822 | -0.78 | -15.54% |
| 2008-03-28 | 5.30 | 5.31 | 4.50 | 5.02 | 173819 | 875573 | -0.23 | -4.38% |
| 2008-03-21 | 5.56 | 5.60 | 4.70 | 5.25 | 267080 | 1364936 | -0.31 | -5.58% |
| 2008-03-14 | 5.86 | 5.96 | 5.39 | 5.56 | 224170 | 1287054 | -0.33 | -5.60% |
| 2008-03-07 | 5.60 | 6.30 | 5.53 | 5.89 | 627747 | 3726172 | 0.30 | 5.37% |
| 2008-02-29 | 5.48 | 5.60 | 5.25 | 5.59 | 197476 | 1077428 | 0.09 | 1.64% |
| 2008-02-22 | 5.64 | 5.75 | 5.47 | 5.50 | 240120 | 1351788 | -0.05 | -0.90% |
| 2008-02-15 | 5.52 | 5.64 | 5.33 | 5.55 | 123711 | 682285 | 0.08 | 1.46% |
| 2008-02-05 | 5.16 | 5.54 | 5.11 | 5.47 | 109250 | 586424 | 0.47 | 9.40% |
| 2008-02-01 | 5.85 | 5.85 | 4.80 | 5.00 | 282792 | 1517424 | -0.83 | -14.24% |
| 2008-01-25 | 6.39 | 6.48 | 5.29 | 5.83 | 626665 | 3652492 | -0.56 | -8.76% |
| 2008-01-18 | 6.17 | 6.45 | 5.90 | 6.39 | 810292 | 5054871 | 0.20 | 3.23% |
| 2008-01-11 | 6.42 | 6.63 | 5.91 | 6.19 | 914989 | 5703745 | -0.21 | -3.28% |
| 2008-01-04 | 6.14 | 6.48 | 6.08 | 6.40 | 330622 | 2094563 | 0.28 | 4.58% |
| 2007-12-28 | 6.02 | 6.27 | 5.95 | 6.12 | 725152 | 4469659 | 0.14 | 2.34% |
| 2007-12-21 | 5.72 | 6.00 | 5.66 | 5.98 | 379878 | 2219481 | 0.28 | 4.91% |
| 2007-12-14 | 5.51 | 5.97 | 5.50 | 5.70 | 447601 | 2576352 | 0.07 | 1.24% |
| 2007-12-07 | 5.40 | 5.67 | 5.25 | 5.63 | 262215 | 1439340 | 0.17 | 3.11% |
| 2007-11-30 | 5.77 | 5.83 | 5.45 | 5.46 | 237215 | 1324249 | -0.23 | -4.04% |
| 2007-11-23 | 5.48 | 6.18 | 5.38 | 5.69 | 700845 | 4082181 | 0.18 | 3.27% |
| 2007-11-16 | 5.00 | 5.71 | 4.83 | 5.51 | 750502 | 4044977 | 0.46 | 9.11% |
| 2007-11-09 | 5.03 | 5.36 | 4.91 | 5.05 | 263140 | 1365502 | -0.01 | -0.20% |
| 2007-11-02 | 5.00 | 5.48 | 4.89 | 5.06 | 369243 | 1906188 | -0.05 | -0.98% |
| 2007-10-26 | 6.04 | 6.07 | 4.90 | 5.11 | 444092 | 2441490 | -1.15 | -18.37% |
| 2007-10-18 | 6.60 | 6.75 | 6.25 | 6.26 | 371324 | 2384530 | -0.53 | -7.81% |
| 2007-10-11 | 7.20 | 7.29 | 6.78 | 6.79 | 468971 | 3296148 | -0.39 | -5.43% |
| 2007-09-28 | 7.11 | 7.49 | 6.75 | 7.18 | 834230 | 6049607 | -0.04 | -0.55% |
| 2007-09-21 | 7.12 | 7.49 | 6.90 | 7.22 | 844720 | 6113207 | -0.02 | -0.28% |
| 2007-09-14 | 7.91 | 8.49 | 6.87 | 7.24 | 1653366 | 12701289 | -0.62 | -7.89% |
| 2007-09-07 | 7.68 | 8.25 | 7.60 | 7.86 | 1472931 | 11633252 | 0.25 | 3.29% |
| 2007-08-31 | 8.10 | 8.13 | 7.15 | 7.61 | 1001139 | 7559372 | -0.41 | -5.11% |
| 2007-08-24 | 7.08 | 8.50 | 6.98 | 8.02 | 2302080 | 18089320 | 1.12 | 16.23% |
| 2007-08-17 | 6.71 | 7.30 | 6.60 | 6.90 | 888822 | 6260150 | 0.09 | 1.32% |
| 2007-08-10 | 6.42 | 7.58 | 6.24 | 6.81 | 1524083 | 10680231 | 0.53 | 8.44% |
| 2007-08-03 | 6.84 | 6.98 | 6.01 | 6.28 | 963252 | 6313978 | -0.52 | -7.65% |
| 2007-07-27 | 5.58 | 6.97 | 5.56 | 6.80 | 1394072 | 8870112 | 1.21 | 21.65% |
| 2007-07-20 | 5.49 | 5.62 | 5.10 | 5.59 | 409379 | 2219621 | 0.05 | 0.90% |
| 2007-07-13 | 6.30 | 6.50 | 5.31 | 5.54 | 908873 | 5415763 | -0.78 | -12.34% |
| 2007-07-06 | 5.20 | 6.35 | 5.14 | 6.32 | 1511889 | 8619172 | 1.17 | 22.72% |
| 2007-06-29 | 6.12 | 6.28 | 4.60 | 5.15 | 945604 | 5060900 | -0.97 | -15.85% |
| 2007-06-22 | 7.27 | 7.53 | 6.12 | 6.12 | 1079715 | 7573863 | -1.01 | -14.16% |
| 2007-06-15 | 7.16 | 7.80 | 6.45 | 7.13 | 1473721 | 10666716 | 0.01 | 0.14% |
| 2007-06-08 | 6.80 | 7.40 | 5.95 | 7.12 | 1217365 | 8073369 | -0.22 | -3.00% |
| 2007-06-01 | 9.71 | 10.22 | 7.34 | 7.34 | 2147731 | 19629200 | -2.21 | -23.14% |
| 2007-05-25 | 8.09 | 9.80 | 8.01 | 9.55 | 2594109 | 23512408 | 1.05 | 12.35% |
| 2007-05-18 | 7.90 | 8.83 | 7.00 | 8.50 | 2682627 | 21827900 | 0.50 | 6.25% |
| 2007-05-11 | 7.66 | 8.26 | 7.30 | 8.00 | 774321 | 6040787 | 0.30 | 3.90% |
| 2007-04-27 | 7.00 | 8.29 | 6.99 | 7.70 | 729238 | 5643632 | 1.34 | 21.07% |
| 2007-04-19 | 6.13 | 7.00 | 6.10 | 6.36 | 746710 | 4848680 | 0.23 | 3.75% |
| 2007-04-13 | 5.97 | 6.29 | 5.78 | 6.13 | 816660 | 4927117 | 0.17 | 2.85% |
| 2007-04-06 | 5.08 | 6.15 | 5.01 | 5.96 | 1077960 | 6153004 | 0.93 | 18.49% |
| 2007-03-30 | 5.13 | 5.60 | 4.82 | 5.03 | 748452 | 3946238 | -0.10 | -1.95% |
| 2007-03-23 | 4.49 | 5.29 | 4.45 | 5.13 | 658943 | 3278853 | 0.40 | 8.46% |
| 2007-03-16 | 4.95 | 5.27 | 4.60 | 4.73 | 675274 | 3345223 | -0.18 | -3.67% |
| 2007-03-09 | 4.63 | 4.95 | 4.39 | 4.91 | 600847 | 2828068 | 0.19 | 4.03% |
| 2007-03-02 | 4.25 | 5.38 | 4.25 | 4.72 | 1175402 | 5693935 | 0.86 | 22.28% |
| 2007-02-16 | 3.46 | 4.07 | 3.46 | 3.86 | 543657 | 2035041 | 0.30 | 8.43% |
| 2007-02-09 | 3.15 | 3.61 | 3.11 | 3.56 | 403308 | 1357334 | 0.41 | 13.02% |
| 2007-02-02 | 3.24 | 3.44 | 3.05 | 3.15 | 388294 | 1267309 | -0.07 | -2.17% |
| 2007-01-26 | 3.12 | 3.50 | 2.97 | 3.22 | 545815 | 1783158 | 0.11 | 3.54% |
| 2007-01-19 | 2.85 | 3.12 | 2.80 | 3.11 | 380770 | 1142906 | 0.26 | 9.12% |
| 2007-01-12 | 2.70 | 3.12 | 2.70 | 2.85 | 427799 | 1269378 | 0.23 | 8.78% |
| 2007-01-04 | 2.62 | 2.64 | 2.58 | 2.62 | 27399 | 71512 | 0.01 | 0.38% |
| 2006-12-29 | 2.77 | 2.83 | 2.59 | 2.61 | 139498 | 375351 | -0.16 | -5.78% |
| 2006-12-22 | 2.70 | 2.79 | 2.62 | 2.77 | 172016 | 467712 | 0.07 | 2.59% |
| 2006-12-15 | 2.60 | 2.72 | 2.58 | 2.70 | 90565 | 240194 | 0.08 | 3.05% |
| 2006-12-08 | 2.78 | 2.86 | 2.60 | 2.62 | 170199 | 472414 | -0.17 | -6.09% |
| 2006-12-01 | 2.66 | 2.86 | 2.54 | 2.79 | 187292 | 515282 | 0.14 | 5.28% |
