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 | 6.15 | 6.69 | 5.55 | 5.63 | 910039 | 5701542 | -0.51 | -8.31% |
| 2009-11-20 | 5.78 | 6.18 | 5.58 | 6.14 | 574466 | 3430428 | 0.39 | 6.78% |
| 2009-11-13 | 5.65 | 5.90 | 5.52 | 5.75 | 564618 | 3223663 | 0.13 | 2.31% |
| 2009-11-06 | 5.26 | 5.75 | 5.24 | 5.62 | 756212 | 4211179 | 0.41 | 7.87% |
| 2009-10-30 | 5.41 | 5.47 | 5.00 | 5.21 | 255793 | 1332755 | -0.20 | -3.70% |
| 2009-10-23 | 5.25 | 5.49 | 5.24 | 5.41 | 357061 | 1921799 | 0.14 | 2.66% |
| 2009-10-16 | 5.05 | 5.34 | 5.02 | 5.27 | 361082 | 1887674 | 0.21 | 4.15% |
| 2009-10-09 | 5.05 | 5.09 | 4.90 | 5.06 | 77343 | 386437 | 0.19 | 3.90% |
| 2009-09-30 | 4.90 | 5.18 | 4.75 | 4.87 | 262045 | 1309566 | -0.02 | -0.41% |
| 2009-09-25 | 4.90 | 5.65 | 4.83 | 4.89 | 826438 | 4420869 | -0.09 | -1.81% |
| 2009-09-18 | 4.90 | 5.31 | 4.90 | 4.98 | 487813 | 2499109 | 0.08 | 1.63% |
| 2009-09-11 | 4.80 | 5.08 | 4.69 | 4.90 | 412310 | 2008078 | 0.13 | 2.73% |
| 2009-09-04 | 4.71 | 4.84 | 4.36 | 4.77 | 264962 | 1214978 | -0.01 | -0.21% |
| 2009-08-28 | 4.70 | 4.96 | 4.46 | 4.78 | 365771 | 1745921 | 0.03 | 0.63% |
| 2009-08-21 | 5.34 | 5.34 | 4.42 | 4.75 | 453741 | 2181101 | -0.76 | -13.79% |
| 2009-08-14 | 5.50 | 6.47 | 5.35 | 5.51 | 1334571 | 7826978 | 0.06 | 1.10% |
| 2009-08-07 | 5.38 | 5.75 | 5.30 | 5.45 | 558442 | 3081751 | 0.09 | 1.68% |
| 2009-07-31 | 5.34 | 5.63 | 4.98 | 5.36 | 528396 | 2831300 | 0.06 | 1.13% |
| 2009-07-24 | 5.46 | 5.58 | 5.22 | 5.30 | 447957 | 2415664 | -0.17 | -3.11% |
| 2009-07-17 | 5.28 | 5.66 | 5.28 | 5.47 | 648063 | 3526896 | 0.17 | 3.21% |
| 2009-07-10 | 5.16 | 5.35 | 5.09 | 5.30 | 552614 | 2900495 | 0.13 | 2.52% |
| 2009-07-03 | 5.06 | 5.20 | 4.94 | 5.17 | 372703 | 1894478 | 0.12 | 2.38% |
| 2009-06-26 | 5.25 | 5.27 | 4.98 | 5.05 | 362168 | 1843131 | -0.16 | -3.07% |
| 2009-06-19 | 4.84 | 5.42 | 4.84 | 5.21 | 616128 | 3165420 | 0.33 | 6.76% |
| 2009-06-12 | 4.76 | 5.18 | 4.68 | 4.88 | 674199 | 3357686 | 0.15 | 3.17% |
| 2009-06-05 | 4.73 | 4.90 | 4.68 | 4.73 | 292268 | 1399296 | 0.04 | 0.85% |
| 2009-05-27 | 4.61 | 4.88 | 4.53 | 4.69 | 241612 | 1142078 | 0.00 | 0.00% |
| 2009-05-22 | 4.86 | 4.95 | 4.59 | 4.69 | 451154 | 2162697 | -0.19 | -3.89% |
| 2009-05-15 | 4.65 | 4.99 | 4.35 | 4.88 | 720409 | 3432271 | 0.22 | 4.72% |
| 2009-05-08 | 4.53 | 4.77 | 4.41 | 4.66 | 686554 | 3142261 | 0.09 | 1.97% |
| 2009-04-30 | 4.14 | 4.67 | 3.92 | 4.57 | 556001 | 2419003 | 0.44 | 10.65% |
| 2009-04-24 | 4.22 | 4.62 | 4.02 | 4.13 | 517316 | 2243319 | -0.13 | -3.05% |
| 2009-04-17 | 4.08 | 4.59 | 4.06 | 4.26 | 654938 | 2786579 | 0.19 | 4.67% |
| 2009-04-10 | 4.02 | 4.12 | 3.88 | 4.07 | 172574 | 693424 | 0.04 | 0.99% |
| 2009-04-03 | 4.16 | 4.18 | 3.89 | 4.03 | 349224 | 1426409 | -0.11 | -2.66% |
| 2009-03-27 | 3.77 | 4.37 | 3.77 | 4.14 | 691819 | 2827480 | 0.36 | 9.52% |
| 2009-03-20 | 3.53 | 3.89 | 3.50 | 3.78 | 269032 | 1013614 | 0.25 | 7.08% |
| 2009-03-13 | 3.77 | 3.84 | 3.45 | 3.53 | 228163 | 834431 | -0.24 | -6.37% |
| 2009-03-06 | 3.30 | 3.95 | 3.27 | 3.77 | 360837 | 1330238 | 0.44 | 13.21% |
| 2009-02-27 | 4.25 | 4.45 | 3.29 | 3.33 | 777093 | 3195018 | -0.92 | -21.65% |
| 2009-02-20 | 3.85 | 4.25 | 3.60 | 4.25 | 746353 | 2904949 | 0.51 | 13.64% |
| 2009-02-13 | 3.41 | 3.77 | 3.33 | 3.74 | 605188 | 2133069 | 0.38 | 11.31% |
| 2009-02-06 | 3.03 | 3.38 | 3.00 | 3.36 | 456825 | 1473767 | 0.36 | 12.00% |
| 2009-01-23 | 3.01 | 3.05 | 2.87 | 3.00 | 168657 | 502529 | 0.02 | 0.67% |
| 2009-01-16 | 2.85 | 3.10 | 2.76 | 2.98 | 192751 | 563880 | 0.13 | 4.56% |
| 2009-01-09 | 2.83 | 2.93 | 2.70 | 2.85 | 133045 | 378087 | -0.01 | -0.35% |
| 2008-12-26 | 3.18 | 3.25 | 2.80 | 2.86 | 201326 | 606706 | -0.31 | -9.78% |
| 2008-12-19 | 2.90 | 3.27 | 2.80 | 3.17 | 396899 | 1241612 | 0.31 | 10.84% |
| 2008-12-12 | 3.26 | 3.26 | 2.80 | 2.86 | 339477 | 1055966 | -0.28 | -8.92% |
| 2008-12-05 | 2.79 | 3.15 | 2.71 | 3.14 | 314150 | 947005 | 0.37 | 13.36% |
| 2008-11-28 | 2.99 | 3.12 | 2.76 | 2.77 | 327892 | 967990 | -0.18 | -6.10% |
| 2008-11-21 | 2.88 | 3.30 | 2.73 | 2.95 | 695477 | 2117631 | 0.06 | 2.08% |
| 2008-11-14 | 2.28 | 2.96 | 2.28 | 2.89 | 490134 | 1342187 | 0.63 | 27.88% |
| 2008-11-07 | 2.23 | 2.29 | 2.12 | 2.26 | 47900 | 106402 | 0.00 | 0.00% |
| 2008-10-31 | 2.50 | 2.50 | 2.20 | 2.26 | 55538 | 128392 | -0.24 | -9.60% |
| 2008-10-24 | 2.73 | 2.85 | 2.48 | 2.50 | 99626 | 267592 | -0.23 | -8.43% |
| 2008-10-17 | 2.59 | 2.97 | 2.40 | 2.73 | 164277 | 450614 | 0.15 | 5.81% |
| 2008-10-10 | 3.11 | 3.15 | 2.58 | 2.58 | 77742 | 223845 | -0.54 | -17.31% |
| 2008-09-26 | 3.32 | 3.37 | 2.88 | 3.12 | 173541 | 544107 | 0.06 | 1.96% |
| 2008-09-19 | 3.08 | 3.09 | 2.57 | 3.06 | 68936 | 198871 | -0.01 | -0.33% |
| 2008-09-12 | 3.05 | 3.24 | 2.96 | 3.07 | 81206 | 250271 | -0.01 | -0.33% |
| 2008-09-05 | 3.20 | 3.41 | 3.06 | 3.08 | 131601 | 428173 | -0.18 | -5.52% |
| 2008-08-29 | 3.30 | 3.40 | 3.01 | 3.26 | 104029 | 333917 | -0.07 | -2.10% |
| 2008-08-22 | 3.30 | 3.65 | 2.95 | 3.33 | 180248 | 599866 | 0.04 | 1.22% |
| 2008-08-15 | 3.67 | 3.67 | 3.12 | 3.29 | 59154 | 196380 | -0.38 | -10.35% |
| 2008-08-08 | 4.20 | 4.25 | 3.65 | 3.67 | 84348 | 335834 | -0.57 | -13.44% |
| 2008-08-01 | 4.31 | 4.65 | 4.11 | 4.24 | 167611 | 734332 | -0.07 | -1.62% |
| 2008-07-25 | 4.12 | 4.43 | 4.12 | 4.31 | 108694 | 469364 | 0.14 | 3.36% |
| 2008-07-18 | 4.23 | 4.49 | 3.86 | 4.17 | 129373 | 540345 | -0.10 | -2.34% |
| 2008-07-11 | 4.00 | 4.55 | 4.00 | 4.27 | 150342 | 649022 | 0.22 | 5.43% |
| 2008-07-04 | 3.81 | 4.12 | 3.72 | 4.05 | 84412 | 335228 | 0.14 | 3.58% |
| 2008-06-27 | 3.83 | 4.40 | 3.70 | 3.91 | 167205 | 688283 | 0.05 | 1.29% |
| 2008-06-20 | 4.30 | 4.41 | 3.52 | 3.86 | 114867 | 456810 | -0.44 | -10.23% |
| 2008-06-13 | 5.14 | 5.14 | 4.28 | 4.30 | 80152 | 374440 | -1.03 | -19.32% |
| 2008-06-06 | 5.89 | 5.92 | 5.28 | 5.33 | 217182 | 1217738 | -0.42 | -7.30% |
| 2008-05-30 | 5.40 | 5.75 | 5.15 | 5.75 | 143722 | 779810 | 0.27 | 4.93% |
| 2008-05-23 | 5.98 | 6.02 | 5.18 | 5.48 | 140314 | 781005 | -0.52 | -8.67% |
| 2008-05-16 | 5.64 | 6.37 | 5.38 | 6.00 | 384574 | 2331725 | 0.28 | 4.89% |
| 2008-05-09 | 6.28 | 6.40 | 5.56 | 5.72 | 242695 | 1464044 | -0.44 | -7.14% |
| 2008-04-30 | 5.85 | 6.18 | 5.58 | 6.16 | 206575 | 1205416 | 0.31 | 5.30% |
| 2008-04-25 | 5.35 | 5.85 | 4.58 | 5.85 | 159852 | 889092 | 0.85 | 17.00% |
| 2008-04-18 | 5.82 | 5.87 | 4.98 | 5.00 | 90559 | 493180 | -0.97 | -16.25% |
| 2008-04-11 | 5.35 | 6.51 | 5.20 | 5.97 | 215405 | 1281283 | 0.58 | 10.76% |
| 2008-04-03 | 6.29 | 6.40 | 5.00 | 5.39 | 103222 | 581938 | -1.11 | -17.08% |
| 2008-03-28 | 7.08 | 7.08 | 5.96 | 6.50 | 111156 | 739295 | -0.42 | -6.07% |
| 2008-03-21 | 7.81 | 7.89 | 6.19 | 6.92 | 188050 | 1280948 | -0.88 | -11.28% |
| 2008-03-14 | 8.36 | 8.68 | 7.66 | 7.80 | 197896 | 1628733 | -0.63 | -7.47% |
| 2008-03-07 | 8.52 | 9.00 | 8.38 | 8.43 | 442260 | 3835938 | -0.17 | -1.98% |
| 2008-02-29 | 8.12 | 8.65 | 7.68 | 8.60 | 285694 | 2364779 | 0.49 | 6.04% |
| 2008-02-22 | 8.06 | 8.53 | 7.93 | 8.11 | 265268 | 2189693 | 0.26 | 3.31% |
| 2008-02-15 | 7.88 | 8.13 | 7.70 | 7.85 | 72596 | 573961 | -0.03 | -0.38% |
| 2008-02-05 | 7.53 | 8.03 | 7.38 | 7.88 | 81057 | 631671 | 0.57 | 7.80% |
| 2008-02-01 | 8.26 | 8.32 | 6.92 | 7.31 | 192834 | 1462748 | -0.97 | -11.71% |
| 2008-01-25 | 9.40 | 9.46 | 7.45 | 8.28 | 328221 | 2782260 | -0.99 | -10.68% |
| 2008-01-18 | 9.10 | 9.40 | 8.33 | 9.27 | 525818 | 4793002 | 0.30 | 3.34% |
| 2008-01-11 | 8.85 | 9.23 | 8.50 | 8.97 | 358247 | 3188879 | 0.16 | 1.82% |
| 2008-01-04 | 8.41 | 8.95 | 8.25 | 8.81 | 213988 | 1861045 | 0.38 | 4.51% |
| 2007-12-27 | 8.24 | 8.61 | 8.18 | 8.43 | 250093 | 2104204 | 0.18 | 2.18% |
| 2007-12-21 | 7.80 | 8.60 | 7.60 | 8.25 | 392449 | 3193957 | 0.49 | 6.31% |
| 2007-12-14 | 7.46 | 8.23 | 7.43 | 7.76 | 319040 | 2511649 | 0.14 | 1.84% |
| 2007-12-07 | 7.04 | 7.66 | 7.04 | 7.62 | 188762 | 1403678 | 0.56 | 7.93% |
| 2007-11-30 | 7.19 | 7.46 | 6.91 | 7.06 | 108646 | 775884 | -0.07 | -0.98% |
| 2007-11-23 | 7.45 | 7.68 | 6.80 | 7.13 | 138949 | 1029049 | -0.26 | -3.52% |
| 2007-11-16 | 6.90 | 7.50 | 6.81 | 7.39 | 125637 | 906701 | 0.38 | 5.42% |
| 2007-11-09 | 7.28 | 7.55 | 6.85 | 7.01 | 119595 | 862251 | -0.23 | -3.18% |
| 2007-11-02 | 6.93 | 8.28 | 6.66 | 7.24 | 289496 | 2200145 | 0.32 | 4.62% |
| 2007-10-26 | 8.00 | 8.16 | 6.56 | 6.92 | 211031 | 1580706 | -1.44 | -17.23% |
| 2007-10-18 | 9.18 | 9.40 | 8.33 | 8.36 | 301437 | 2686991 | -0.75 | -8.23% |
| 2007-10-12 | 9.15 | 9.74 | 8.63 | 9.11 | 452967 | 4209077 | 0.11 | 1.22% |
| 2007-09-28 | 9.00 | 9.38 | 8.54 | 9.00 | 264836 | 2380823 | 0.12 | 1.35% |
| 2007-09-21 | 9.20 | 9.85 | 8.65 | 8.88 | 372033 | 3480473 | -0.47 | -5.03% |
| 2007-09-14 | 10.46 | 10.98 | 8.88 | 9.35 | 542114 | 5399452 | -1.09 | -10.44% |
| 2007-09-07 | 10.34 | 11.36 | 10.26 | 10.44 | 854681 | 9229854 | 0.24 | 2.35% |
| 2007-08-31 | 10.85 | 10.96 | 9.50 | 10.20 | 563062 | 5678319 | -0.48 | -4.49% |
| 2007-08-24 | 9.95 | 10.90 | 9.85 | 10.68 | 724504 | 7511010 | 0.90 | 9.20% |
| 2007-08-17 | 9.25 | 10.50 | 9.08 | 9.78 | 762615 | 7516636 | 0.51 | 5.50% |
| 2007-08-10 | 9.41 | 9.80 | 8.90 | 9.27 | 433761 | 4064116 | -0.23 | -2.42% |
| 2007-08-03 | 9.82 | 10.94 | 9.11 | 9.50 | 895347 | 8979335 | -0.31 | -3.16% |
| 2007-07-27 | 7.87 | 9.93 | 7.87 | 9.81 | 970971 | 8887613 | 1.90 | 24.02% |
| 2007-07-20 | 8.00 | 8.17 | 7.20 | 7.91 | 270572 | 2070643 | -0.22 | -2.71% |
| 2007-07-13 | 7.79 | 8.50 | 7.48 | 8.13 | 594861 | 4815341 | 0.23 | 2.91% |
| 2007-07-06 | 8.06 | 8.60 | 6.82 | 7.90 | 567640 | 4464427 | -0.68 | -7.92% |
| 2007-06-29 | 8.91 | 9.95 | 7.48 | 8.58 | 686389 | 5786831 | -0.65 | -7.04% |
| 2007-06-22 | 9.92 | 11.03 | 9.23 | 9.23 | 1077510 | 11144828 | -0.50 | -5.14% |
| 2007-06-15 | 10.10 | 10.69 | 8.63 | 9.73 | 1067297 | 10473719 | -0.11 | -1.12% |
| 2007-06-08 | 9.74 | 10.30 | 8.16 | 9.84 | 1017557 | 9397854 | -0.82 | -7.69% |
| 2007-06-01 | 15.20 | 15.42 | 10.66 | 10.66 | 952291 | 12993656 | -4.36 | -29.03% |
| 2007-05-25 | 12.52 | 15.38 | 12.42 | 15.02 | 1702758 | 23536584 | 1.90 | 14.48% |
| 2007-05-18 | 13.91 | 14.80 | 12.51 | 13.12 | 1253497 | 16893832 | -1.32 | -9.14% |
| 2007-05-11 | 13.01 | 17.20 | 13.01 | 14.44 | 998715 | 14987813 | 1.49 | 11.51% |
| 2007-04-27 | 9.95 | 12.95 | 9.90 | 12.95 | 1055166 | 11899740 | 3.23 | 33.23% |
| 2007-04-20 | 8.73 | 10.32 | 8.60 | 9.72 | 878064 | 8245118 | 0.95 | 10.83% |
| 2007-04-13 | 7.39 | 9.30 | 7.35 | 8.77 | 1206832 | 10129747 | 1.39 | 18.84% |
| 2007-04-06 | 6.80 | 7.51 | 6.70 | 7.38 | 687605 | 4851533 | 0.64 | 9.50% |
| 2007-03-30 | 6.75 | 7.39 | 6.51 | 6.74 | 674060 | 4712932 | 0.01 | 0.15% |
| 2007-03-23 | 5.98 | 7.09 | 5.90 | 6.73 | 785783 | 5260818 | 0.47 | 7.51% |
| 2007-03-16 | 6.19 | 6.80 | 6.00 | 6.26 | 814991 | 5243565 | 0.07 | 1.13% |
| 2007-03-09 | 5.41 | 6.88 | 5.35 | 6.19 | 1023911 | 6264092 | 0.88 | 16.57% |
| 2007-03-02 | 5.99 | 6.20 | 5.03 | 5.31 | 588709 | 3267567 | -0.50 | -8.61% |
| 2007-02-16 | 4.78 | 6.17 | 4.76 | 5.81 | 736394 | 4022157 | 0.99 | 20.54% |
| 2007-02-09 | 4.61 | 5.08 | 4.34 | 4.82 | 528521 | 2481194 | 0.13 | 2.77% |
| 2007-02-02 | 4.32 | 5.04 | 4.25 | 4.69 | 788162 | 3659559 | 0.39 | 9.07% |
| 2007-01-26 | 4.70 | 5.09 | 4.04 | 4.30 | 724787 | 3396968 | -0.37 | -7.92% |
| 2007-01-19 | 4.58 | 5.13 | 4.01 | 4.67 | 1291703 | 5872784 | 0.51 | 12.26% |
| 2007-01-12 | 3.01 | 4.16 | 2.97 | 4.16 | 800175 | 2867318 | 1.19 | 40.07% |
| 2007-01-05 | 2.99 | 3.04 | 2.86 | 2.97 | 107739 | 317359 | 0.03 | 1.02% |
| 2006-12-29 | 2.99 | 3.21 | 2.86 | 2.94 | 365343 | 1119953 | -0.01 | -0.34% |
| 2006-12-22 | 2.94 | 3.13 | 2.88 | 2.95 | 417964 | 1254031 | 0.04 | 1.38% |
| 2006-12-15 | 2.52 | 2.94 | 2.52 | 2.91 | 302503 | 851967 | 0.35 | 13.67% |
| 2006-12-08 | 2.85 | 2.94 | 2.56 | 2.56 | 234878 | 653212 | -0.30 | -10.49% |
| 2006-12-01 | 2.63 | 2.96 | 2.55 | 2.86 | 207634 | 564426 | 0.23 | 8.74% |
