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 | 4.71 | 4.88 | 4.30 | 4.60 | 156403 | 722827 | -0.11 | -2.33% |
| 2009-11-20 | 4.78 | 4.97 | 4.51 | 4.71 | 277216 | 1301299 | -0.07 | -1.46% |
| 2009-11-13 | 4.09 | 4.81 | 4.09 | 4.78 | 314092 | 1382319 | 0.68 | 16.59% |
| 2009-11-06 | 3.88 | 4.14 | 3.80 | 4.10 | 132941 | 532925 | 0.18 | 4.59% |
| 2009-10-30 | 4.26 | 4.31 | 3.89 | 3.92 | 96838 | 393267 | -0.32 | -7.55% |
| 2009-10-23 | 4.12 | 4.26 | 4.10 | 4.24 | 77816 | 328513 | 0.06 | 1.44% |
| 2009-10-16 | 4.20 | 4.26 | 4.10 | 4.18 | 42013 | 176092 | -0.67 | -13.81% |
| 2009-08-26 | 4.71 | 4.93 | 4.71 | 4.85 | 5357 | 26056 | -0.06 | -1.22% |
| 2009-07-14 | 4.81 | 5.00 | 4.81 | 4.91 | 19518 | 95803 | 0.36 | 7.91% |
| 2009-06-23 | 4.44 | 4.60 | 4.35 | 4.55 | 75831 | 341532 | 0.56 | 14.04% |
| 2009-06-12 | 4.06 | 4.27 | 3.89 | 3.99 | 216028 | 877516 | -0.09 | -2.21% |
| 2009-06-05 | 3.23 | 4.20 | 3.22 | 4.08 | 550021 | 2094444 | 0.89 | 27.90% |
| 2009-05-27 | 3.12 | 3.20 | 3.07 | 3.19 | 67053 | 210985 | 0.04 | 1.27% |
| 2009-05-22 | 3.13 | 3.24 | 3.10 | 3.15 | 128934 | 409592 | 0.01 | 0.32% |
| 2009-05-15 | 3.10 | 3.24 | 3.06 | 3.14 | 133412 | 422738 | -0.02 | -0.63% |
| 2009-05-08 | 2.98 | 3.22 | 2.96 | 3.16 | 201023 | 628147 | 0.21 | 7.12% |
| 2009-04-30 | 3.00 | 3.00 | 2.85 | 2.95 | 77212 | 225535 | -0.04 | -1.34% |
| 2009-04-24 | 3.20 | 3.24 | 2.99 | 2.99 | 233323 | 730689 | -0.21 | -6.56% |
| 2009-04-17 | 3.22 | 3.34 | 3.16 | 3.20 | 244794 | 797260 | -0.01 | -0.31% |
| 2009-04-10 | 3.28 | 3.29 | 3.10 | 3.21 | 116180 | 368869 | -0.06 | -1.83% |
| 2009-04-03 | 3.36 | 3.37 | 3.10 | 3.27 | 136037 | 447717 | -0.10 | -2.97% |
| 2009-03-27 | 3.29 | 3.43 | 3.19 | 3.37 | 197835 | 654899 | 0.13 | 4.01% |
| 2009-03-20 | 2.99 | 3.32 | 2.98 | 3.24 | 222071 | 715556 | 0.22 | 7.29% |
| 2009-03-13 | 3.05 | 3.11 | 2.92 | 3.02 | 100049 | 302552 | -0.02 | -0.66% |
| 2009-03-06 | 2.90 | 3.12 | 2.83 | 3.04 | 127797 | 383366 | 0.13 | 4.47% |
| 2009-02-27 | 3.29 | 3.35 | 2.86 | 2.91 | 164243 | 517034 | -0.42 | -12.61% |
| 2009-02-20 | 3.19 | 3.45 | 3.03 | 3.33 | 323392 | 1043886 | 0.19 | 6.05% |
| 2009-02-13 | 2.92 | 3.20 | 2.91 | 3.14 | 240336 | 731709 | 0.24 | 8.28% |
| 2009-02-06 | 2.73 | 2.90 | 2.66 | 2.90 | 176389 | 489611 | 0.18 | 6.62% |
| 2009-01-23 | 2.83 | 2.86 | 2.66 | 2.72 | 113426 | 312322 | -0.10 | -3.55% |
| 2009-01-16 | 2.77 | 2.86 | 2.69 | 2.82 | 145578 | 404903 | 0.05 | 1.80% |
| 2009-01-09 | 2.58 | 2.83 | 2.58 | 2.77 | 125653 | 343275 | 0.17 | 6.54% |
| 2008-12-26 | 2.88 | 2.88 | 2.56 | 2.60 | 94764 | 254311 | -0.25 | -8.77% |
| 2008-12-19 | 2.68 | 2.89 | 2.62 | 2.85 | 147801 | 407353 | 0.21 | 7.96% |
| 2008-12-12 | 2.82 | 2.85 | 2.59 | 2.64 | 231797 | 637006 | -0.08 | -2.94% |
| 2008-12-05 | 2.39 | 2.81 | 2.35 | 2.72 | 270848 | 700838 | 0.35 | 14.77% |
| 2008-11-28 | 2.28 | 2.48 | 2.23 | 2.37 | 193822 | 453015 | 0.10 | 4.41% |
| 2008-11-21 | 2.40 | 2.43 | 2.15 | 2.27 | 273507 | 629514 | -0.14 | -5.81% |
| 2008-11-14 | 2.14 | 2.50 | 2.14 | 2.41 | 415878 | 977762 | 0.32 | 15.31% |
| 2008-11-07 | 1.98 | 2.14 | 1.97 | 2.09 | 211126 | 432939 | 0.10 | 5.03% |
| 2008-10-31 | 2.13 | 2.13 | 1.90 | 1.99 | 194615 | 388102 | -0.16 | -7.44% |
| 2008-10-24 | 2.50 | 2.57 | 2.13 | 2.15 | 136788 | 318037 | -0.34 | -13.65% |
| 2008-10-17 | 2.69 | 2.86 | 2.46 | 2.49 | 103476 | 273878 | -0.21 | -7.78% |
| 2008-10-10 | 3.12 | 3.12 | 2.66 | 2.70 | 99470 | 283472 | -0.47 | -14.83% |
| 2008-09-26 | 3.30 | 3.41 | 2.96 | 3.17 | 100367 | 316978 | 0.00 | 0.00% |
| 2008-09-19 | 3.31 | 3.33 | 2.82 | 3.17 | 163563 | 512623 | -0.14 | -4.23% |
| 2008-09-12 | 3.59 | 3.59 | 3.31 | 3.31 | 71675 | 246159 | -0.24 | -6.76% |
| 2008-09-05 | 3.83 | 3.83 | 3.49 | 3.55 | 41203 | 151184 | -0.27 | -7.07% |
| 2008-08-29 | 3.84 | 3.89 | 3.62 | 3.82 | 51244 | 192962 | 0.02 | 0.53% |
| 2008-08-22 | 3.70 | 3.88 | 3.50 | 3.80 | 36056 | 134046 | 0.10 | 2.70% |
| 2008-08-15 | 3.80 | 3.89 | 3.53 | 3.70 | 76370 | 280690 | -0.09 | -2.38% |
| 2008-08-08 | 4.79 | 4.80 | 3.75 | 3.79 | 66947 | 283837 | -0.99 | -20.71% |
| 2008-08-01 | 5.50 | 5.52 | 4.70 | 4.78 | 33086 | 169731 | -0.66 | -12.13% |
| 2008-07-25 | 5.24 | 5.50 | 5.24 | 5.44 | 28917 | 155370 | 0.20 | 3.82% |
| 2008-07-18 | 5.86 | 5.93 | 5.18 | 5.24 | 35834 | 193778 | -0.64 | -10.88% |
| 2008-07-11 | 5.57 | 6.00 | 5.57 | 5.88 | 17279 | 101167 | 0.21 | 3.70% |
| 2008-07-04 | 5.60 | 5.81 | 5.55 | 5.67 | 8068 | 45916 | 0.00 | 0.00% |
| 2008-06-27 | 5.89 | 6.00 | 5.60 | 5.67 | 11636 | 67541 | -0.22 | -3.73% |
| 2008-06-20 | 6.15 | 6.30 | 5.68 | 5.89 | 21521 | 129680 | -0.24 | -3.92% |
| 2008-06-13 | 7.01 | 7.01 | 6.12 | 6.13 | 23134 | 149992 | -0.95 | -13.42% |
| 2008-06-06 | 7.15 | 7.30 | 7.05 | 7.08 | 30491 | 218701 | -0.05 | -0.70% |
| 2008-05-30 | 7.04 | 7.18 | 6.85 | 7.13 | 23178 | 164396 | 0.01 | 0.14% |
| 2008-05-23 | 7.30 | 7.40 | 7.02 | 7.12 | 33719 | 244272 | -0.21 | -2.87% |
| 2008-05-16 | 7.11 | 7.37 | 7.00 | 7.33 | 50241 | 363896 | 0.15 | 2.09% |
| 2008-05-09 | 7.08 | 7.28 | 6.91 | 7.18 | 101629 | 716615 | 0.12 | 1.70% |
| 2008-04-30 | 7.10 | 7.18 | 6.86 | 7.06 | 29027 | 205291 | -0.14 | -1.94% |
| 2008-04-25 | 6.70 | 7.40 | 6.10 | 7.20 | 53866 | 373314 | 0.85 | 13.39% |
| 2008-04-18 | 7.00 | 7.12 | 6.35 | 6.35 | 43788 | 300449 | -0.85 | -11.81% |
| 2008-04-11 | 6.90 | 7.24 | 6.90 | 7.20 | 35675 | 253739 | 0.22 | 3.15% |
| 2008-04-03 | 6.80 | 7.10 | 6.78 | 6.98 | 47719 | 334599 | -0.04 | -0.57% |
| 2008-03-28 | 6.87 | 7.03 | 6.60 | 7.02 | 29808 | 203951 | 0.17 | 2.48% |
| 2008-03-21 | 6.62 | 6.99 | 5.94 | 6.85 | 48477 | 309860 | -0.03 | -0.44% |
| 2008-03-14 | 7.28 | 7.28 | 6.50 | 6.88 | 38000 | 263163 | -0.32 | -4.44% |
| 2008-03-07 | 7.12 | 7.34 | 7.00 | 7.20 | 42920 | 309592 | 0.05 | 0.70% |
| 2008-02-29 | 6.88 | 7.17 | 6.75 | 7.15 | 43746 | 304286 | 0.27 | 3.92% |
| 2008-02-22 | 7.19 | 7.27 | 6.79 | 6.88 | 59161 | 416822 | -0.24 | -3.37% |
| 2008-02-15 | 7.53 | 7.57 | 6.95 | 7.12 | 33434 | 237482 | -0.19 | -2.60% |
| 2008-02-05 | 7.09 | 7.58 | 7.09 | 7.31 | 23768 | 176450 | 0.31 | 4.43% |
| 2008-02-01 | 7.18 | 7.18 | 6.69 | 7.00 | 33387 | 231344 | -0.20 | -2.78% |
| 2008-01-25 | 7.57 | 7.74 | 6.69 | 7.20 | 81915 | 584820 | -0.50 | -6.49% |
| 2008-01-18 | 8.31 | 8.50 | 7.45 | 7.70 | 129541 | 1023319 | -0.58 | -7.00% |
| 2008-01-11 | 8.11 | 8.48 | 8.01 | 8.28 | 84474 | 698542 | 0.17 | 2.10% |
| 2008-01-04 | 7.92 | 8.24 | 7.76 | 8.11 | 46223 | 368106 | 0.20 | 2.53% |
| 2007-12-28 | 7.88 | 8.16 | 7.80 | 7.91 | 46847 | 374795 | -0.09 | -1.12% |
| 2007-12-21 | 7.89 | 8.08 | 7.55 | 8.00 | 34224 | 267475 | 0.11 | 1.39% |
| 2007-12-14 | 8.00 | 8.25 | 7.67 | 7.89 | 35280 | 282191 | -0.30 | -3.66% |
| 2007-12-07 | 7.94 | 8.34 | 7.82 | 8.19 | 84499 | 684715 | 0.37 | 4.73% |
| 2007-11-30 | 8.09 | 8.19 | 7.45 | 7.82 | 43738 | 339462 | -0.28 | -3.46% |
| 2007-11-23 | 7.99 | 8.20 | 7.70 | 8.10 | 68497 | 551029 | 0.19 | 2.40% |
| 2007-11-16 | 7.93 | 8.05 | 7.23 | 7.91 | 126343 | 956064 | -0.17 | -2.10% |
| 2007-11-09 | 8.90 | 9.01 | 8.00 | 8.08 | 95078 | 825769 | -0.73 | -8.29% |
| 2007-11-02 | 9.10 | 9.29 | 8.73 | 8.81 | 102707 | 928689 | -0.36 | -3.93% |
| 2007-10-26 | 9.39 | 9.45 | 8.80 | 9.17 | 146241 | 1339678 | -0.15 | -1.61% |
| 2007-10-18 | 9.05 | 9.40 | 8.80 | 9.32 | 178392 | 1632352 | 0.13 | 1.42% |
| 2007-10-12 | 9.30 | 9.59 | 8.78 | 9.19 | 105123 | 976753 | 0.01 | 0.11% |
| 2007-09-28 | 9.23 | 9.36 | 8.86 | 9.18 | 107403 | 975949 | -0.01 | -0.11% |
| 2007-09-21 | 9.40 | 10.30 | 9.10 | 9.19 | 192721 | 1870956 | -0.21 | -2.23% |
| 2007-09-14 | 8.54 | 9.50 | 8.52 | 9.40 | 173076 | 1553393 | 0.46 | 5.14% |
| 2007-09-07 | 8.87 | 9.23 | 8.71 | 8.94 | 157933 | 1420437 | 0.07 | 0.79% |
| 2007-08-31 | 9.12 | 9.31 | 8.30 | 8.87 | 129017 | 1144216 | -0.23 | -2.53% |
| 2007-08-24 | 8.09 | 9.20 | 8.09 | 9.10 | 136630 | 1176934 | 1.40 | 18.18% |
| 2007-08-17 | 9.20 | 9.54 | 7.65 | 7.70 | 163967 | 1415058 | -1.49 | -16.21% |
| 2007-08-10 | 9.04 | 9.64 | 8.87 | 9.19 | 127241 | 1171066 | 0.15 | 1.66% |
| 2007-08-03 | 9.36 | 10.00 | 8.69 | 9.04 | 279825 | 2639085 | -0.26 | -2.80% |
| 2007-07-27 | 8.65 | 9.70 | 8.65 | 9.30 | 199727 | 1854319 | 0.70 | 8.14% |
| 2007-07-20 | 7.92 | 8.98 | 7.85 | 8.60 | 148229 | 1272364 | 0.68 | 8.59% |
| 2007-07-13 | 7.90 | 8.35 | 7.50 | 7.92 | 44497 | 349103 | 0.12 | 1.54% |
| 2007-07-06 | 7.99 | 8.18 | 7.39 | 7.80 | 95042 | 737578 | -0.32 | -3.94% |
| 2007-06-29 | 7.62 | 8.12 | 7.41 | 8.12 | 130044 | 1020669 | 0.35 | 4.50% |
| 2007-06-22 | 8.44 | 8.50 | 7.41 | 7.77 | 138261 | 1138237 | -0.60 | -7.17% |
| 2007-06-15 | 8.40 | 9.02 | 8.21 | 8.37 | 190299 | 1638480 | -0.01 | -0.12% |
| 2007-06-08 | 8.60 | 8.90 | 7.30 | 8.38 | 254647 | 2065739 | -0.25 | -2.90% |
| 2007-06-01 | 9.20 | 10.20 | 8.00 | 8.63 | 300129 | 2787037 | -0.50 | -5.48% |
| 2007-05-25 | 9.40 | 10.13 | 8.46 | 9.13 | 298455 | 2786305 | -0.86 | -8.61% |
| 2007-05-17 | 9.77 | 11.23 | 9.18 | 9.99 | 414384 | 4230067 | 0.21 | 2.15% |
| 2007-05-11 | 7.40 | 10.35 | 7.38 | 9.78 | 602926 | 5508672 | 2.37 | 31.98% |
| 2007-04-27 | 7.38 | 8.06 | 7.10 | 7.41 | 257400 | 1960807 | 0.09 | 1.23% |
| 2007-04-20 | 7.22 | 7.40 | 6.70 | 7.32 | 148663 | 1062142 | 0.11 | 1.53% |
| 2007-04-13 | 6.27 | 7.63 | 6.27 | 7.21 | 279597 | 2003686 | 0.94 | 14.99% |
| 2007-04-06 | 6.03 | 6.49 | 6.03 | 6.27 | 118878 | 746136 | 0.25 | 4.15% |
| 2007-03-30 | 5.88 | 6.08 | 5.86 | 6.02 | 104388 | 625400 | 0.15 | 2.56% |
| 2007-03-23 | 5.69 | 5.91 | 5.66 | 5.87 | 70016 | 407625 | 0.06 | 1.03% |
| 2007-03-16 | 5.85 | 6.04 | 5.80 | 5.81 | 64350 | 380380 | -0.04 | -0.68% |
| 2007-03-09 | 5.80 | 5.88 | 5.31 | 5.85 | 73506 | 415907 | 0.05 | 0.86% |
| 2007-03-02 | 6.02 | 6.37 | 5.52 | 5.80 | 166959 | 997307 | -0.22 | -3.65% |
| 2007-02-16 | 5.55 | 6.10 | 5.52 | 6.02 | 133948 | 787448 | 0.49 | 8.86% |
| 2007-02-09 | 5.20 | 5.76 | 5.10 | 5.53 | 102877 | 566480 | 0.26 | 4.93% |
| 2007-02-02 | 5.86 | 5.95 | 5.00 | 5.27 | 166582 | 930934 | -0.50 | -8.67% |
| 2007-01-26 | 5.52 | 6.10 | 5.51 | 5.77 | 227282 | 1322713 | 0.29 | 5.29% |
| 2007-01-19 | 5.45 | 5.76 | 5.21 | 5.48 | 178337 | 974680 | 0.11 | 2.05% |
| 2007-01-12 | 5.05 | 6.01 | 5.01 | 5.37 | 391969 | 2200999 | 0.32 | 6.34% |
| 2007-01-05 | 4.85 | 5.12 | 4.84 | 5.05 | 131487 | 664047 | 0.23 | 4.77% |
| 2006-12-29 | 4.64 | 4.88 | 4.57 | 4.82 | 142200 | 675370 | 0.18 | 3.88% |
| 2006-12-22 | 4.57 | 4.90 | 4.55 | 4.64 | 161069 | 761376 | 0.04 | 0.87% |
| 2006-12-15 | 4.38 | 4.70 | 4.38 | 4.60 | 96372 | 441148 | 0.21 | 4.78% |
| 2006-12-08 | 4.55 | 4.75 | 4.39 | 4.39 | 201018 | 921096 | -0.23 | -4.98% |
| 2006-12-01 | 3.90 | 4.68 | 3.89 | 4.62 | 325815 | 1401233 | 0.70 | 17.86% |
