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 | 6.35 | 6.35 | 5.26 | 5.27 | 993014 | 5850594 | -1.03 | -16.35% |
| 2009-11-20 | 5.44 | 6.36 | 5.36 | 6.30 | 1184238 | 7124648 | 0.90 | 16.67% |
| 2009-11-13 | 4.95 | 5.44 | 4.94 | 5.40 | 540943 | 2803267 | 0.44 | 8.87% |
| 2009-11-06 | 4.40 | 5.06 | 4.40 | 4.96 | 387941 | 1891529 | 0.39 | 8.53% |
| 2009-10-30 | 4.81 | 4.84 | 4.50 | 4.57 | 213659 | 992506 | -0.23 | -4.79% |
| 2009-10-23 | 4.59 | 4.89 | 4.58 | 4.80 | 278846 | 1331299 | 0.20 | 4.35% |
| 2009-10-16 | 4.54 | 4.69 | 4.49 | 4.60 | 172535 | 794367 | 0.04 | 0.88% |
| 2009-10-09 | 4.34 | 4.57 | 4.31 | 4.56 | 33646 | 151043 | 0.20 | 4.59% |
| 2009-09-30 | 4.55 | 4.61 | 4.22 | 4.36 | 93293 | 409054 | -0.18 | -3.96% |
| 2009-09-25 | 4.88 | 4.97 | 4.46 | 4.54 | 257588 | 1218067 | -0.38 | -7.72% |
| 2009-09-18 | 4.86 | 5.25 | 4.82 | 4.92 | 540432 | 2745097 | 0.11 | 2.29% |
| 2009-09-11 | 4.68 | 4.89 | 4.57 | 4.81 | 262332 | 1245791 | 0.12 | 2.56% |
| 2009-09-04 | 4.98 | 4.98 | 4.30 | 4.69 | 239922 | 1095558 | -0.28 | -5.63% |
| 2009-08-28 | 4.72 | 5.20 | 4.48 | 4.97 | 299126 | 1453147 | 0.23 | 4.85% |
| 2009-08-21 | 4.75 | 4.80 | 4.37 | 4.74 | 317364 | 1467939 | -0.14 | -2.87% |
| 2009-08-14 | 5.62 | 5.70 | 4.88 | 4.88 | 382986 | 2022751 | -0.72 | -12.86% |
| 2009-08-07 | 5.84 | 5.90 | 5.54 | 5.60 | 465416 | 2692866 | -0.22 | -3.78% |
| 2009-07-31 | 6.05 | 6.44 | 5.63 | 5.82 | 846186 | 5112609 | -0.18 | -3.00% |
| 2009-07-24 | 5.89 | 6.13 | 5.84 | 6.00 | 605144 | 3622664 | 0.11 | 1.87% |
| 2009-07-17 | 5.80 | 6.16 | 5.75 | 5.89 | 638352 | 3810664 | 0.06 | 1.03% |
| 2009-07-10 | 5.86 | 6.13 | 5.72 | 5.83 | 1077063 | 6389937 | 0.00 | 0.00% |
| 2009-07-03 | 5.48 | 5.99 | 5.29 | 5.83 | 701210 | 3967468 | 0.35 | 6.39% |
| 2009-06-26 | 5.38 | 5.54 | 5.30 | 5.48 | 349455 | 1900540 | 0.07 | 1.29% |
| 2009-06-19 | 5.54 | 5.69 | 5.31 | 5.41 | 551104 | 3006088 | -0.35 | -6.08% |
| 2009-06-12 | 5.26 | 6.07 | 5.19 | 5.76 | 728828 | 4121545 | 0.52 | 9.92% |
| 2009-06-05 | 5.10 | 5.36 | 5.05 | 5.24 | 342783 | 1771905 | 0.16 | 3.15% |
| 2009-05-27 | 5.01 | 5.22 | 4.91 | 5.08 | 162785 | 826111 | -0.09 | -1.74% |
| 2009-05-22 | 5.18 | 5.55 | 4.97 | 5.17 | 542730 | 2864992 | 0.06 | 1.17% |
| 2009-05-15 | 5.25 | 5.30 | 4.82 | 5.11 | 331261 | 1681170 | -0.14 | -2.67% |
| 2009-05-08 | 5.08 | 5.49 | 4.96 | 5.25 | 495030 | 2605621 | 0.12 | 2.34% |
| 2009-04-30 | 5.23 | 5.23 | 4.73 | 5.13 | 290299 | 1444618 | -0.38 | -6.90% |
| 2009-04-24 | 5.68 | 6.16 | 5.51 | 5.51 | 566161 | 3298514 | -0.04 | -0.72% |
| 2009-04-17 | 5.85 | 6.08 | 5.51 | 5.55 | 771520 | 4475110 | -0.02 | -0.36% |
| 2009-04-10 | 5.26 | 5.57 | 5.12 | 5.57 | 377651 | 2017047 | 0.31 | 5.89% |
| 2009-04-03 | 5.57 | 5.86 | 5.26 | 5.26 | 810972 | 4469823 | -0.06 | -1.13% |
| 2009-03-27 | 4.58 | 5.32 | 4.53 | 5.32 | 681122 | 3421321 | 0.76 | 16.67% |
| 2009-03-20 | 4.13 | 4.67 | 3.98 | 4.56 | 434504 | 1887549 | 0.43 | 10.41% |
| 2009-03-13 | 4.20 | 4.30 | 3.77 | 4.13 | 299811 | 1220073 | -0.05 | -1.20% |
| 2009-03-06 | 4.36 | 4.41 | 4.03 | 4.18 | 367930 | 1556450 | -0.28 | -6.28% |
| 2009-02-27 | 4.65 | 5.03 | 4.37 | 4.46 | 508589 | 2392835 | -0.12 | -2.62% |
| 2009-02-20 | 4.88 | 5.08 | 4.26 | 4.58 | 629273 | 2922186 | -0.27 | -5.57% |
| 2009-02-13 | 4.18 | 5.10 | 4.13 | 4.85 | 475027 | 2243771 | 0.85 | 21.25% |
| 2009-02-06 | 3.45 | 4.00 | 3.41 | 4.00 | 370527 | 1404133 | 0.56 | 16.28% |
| 2009-01-23 | 3.21 | 3.50 | 3.18 | 3.44 | 240109 | 803477 | 0.21 | 6.50% |
| 2009-01-16 | 2.98 | 3.34 | 2.97 | 3.23 | 312468 | 988894 | 0.25 | 8.39% |
| 2009-01-09 | 2.92 | 3.04 | 2.86 | 2.98 | 167686 | 496536 | 0.19 | 6.81% |
| 2008-12-26 | 3.05 | 3.07 | 2.71 | 2.79 | 142721 | 410913 | -0.21 | -7.00% |
| 2008-12-19 | 2.85 | 3.07 | 2.76 | 3.00 | 164782 | 482464 | 0.16 | 5.63% |
| 2008-12-12 | 2.98 | 3.19 | 2.84 | 2.84 | 289593 | 867082 | -0.09 | -3.07% |
| 2008-12-05 | 2.65 | 3.00 | 2.58 | 2.93 | 239265 | 678016 | 0.32 | 12.26% |
| 2008-11-28 | 2.65 | 2.75 | 2.53 | 2.61 | 107165 | 283556 | -0.09 | -3.33% |
| 2008-11-21 | 2.72 | 2.89 | 2.58 | 2.70 | 279369 | 762228 | 0.04 | 1.50% |
| 2008-11-14 | 2.31 | 2.66 | 2.31 | 2.66 | 148278 | 369429 | 0.36 | 15.65% |
| 2008-11-07 | 2.28 | 2.34 | 2.18 | 2.30 | 77973 | 176277 | -0.05 | -2.13% |
| 2008-10-31 | 2.64 | 2.64 | 2.27 | 2.35 | 91067 | 218957 | -0.29 | -10.98% |
| 2008-10-24 | 2.57 | 2.82 | 2.47 | 2.64 | 95373 | 253098 | 0.13 | 5.18% |
| 2008-10-17 | 2.70 | 2.77 | 2.48 | 2.51 | 75473 | 198228 | -0.24 | -8.73% |
| 2008-10-10 | 2.96 | 2.98 | 2.75 | 2.75 | 75207 | 213871 | -0.30 | -9.84% |
| 2008-09-26 | 3.10 | 3.10 | 2.95 | 3.05 | 118269 | 359597 | 0.10 | 3.39% |
| 2008-09-19 | 3.05 | 3.05 | 2.78 | 2.95 | 51805 | 149216 | -0.09 | -2.96% |
| 2008-09-12 | 3.33 | 3.38 | 3.00 | 3.04 | 69961 | 217870 | -0.29 | -8.71% |
| 2008-09-05 | 3.46 | 3.52 | 3.32 | 3.33 | 48573 | 166208 | -0.16 | -4.58% |
| 2008-08-29 | 3.48 | 3.65 | 3.34 | 3.49 | 62151 | 217851 | 0.01 | 0.29% |
| 2008-08-22 | 3.52 | 3.57 | 3.20 | 3.48 | 67781 | 232077 | -0.01 | -0.29% |
| 2008-08-15 | 3.91 | 3.96 | 3.36 | 3.49 | 69750 | 247365 | -0.44 | -11.20% |
| 2008-08-08 | 4.30 | 4.32 | 3.88 | 3.93 | 90454 | 366004 | -0.38 | -8.82% |
| 2008-08-01 | 4.56 | 4.65 | 4.20 | 4.31 | 111618 | 495380 | -0.28 | -6.10% |
| 2008-07-25 | 4.47 | 4.71 | 4.36 | 4.59 | 168038 | 765808 | 0.10 | 2.23% |
| 2008-07-18 | 4.17 | 4.51 | 4.04 | 4.49 | 212158 | 906790 | 0.31 | 7.42% |
| 2008-07-11 | 3.94 | 4.34 | 3.89 | 4.18 | 142330 | 590037 | 0.28 | 7.18% |
| 2008-07-04 | 3.88 | 3.95 | 3.65 | 3.90 | 85816 | 328247 | -0.07 | -1.76% |
| 2008-06-27 | 3.71 | 4.19 | 3.70 | 3.97 | 71966 | 287100 | 0.16 | 4.20% |
| 2008-06-20 | 4.25 | 4.40 | 3.70 | 3.81 | 121350 | 484992 | -0.62 | -13.99% |
| 2008-06-13 | 5.21 | 5.21 | 4.43 | 4.43 | 84536 | 401437 | -0.98 | -18.11% |
| 2008-06-06 | 5.51 | 5.65 | 5.28 | 5.41 | 75684 | 413133 | -0.13 | -2.35% |
| 2008-05-30 | 5.37 | 5.67 | 5.28 | 5.54 | 82695 | 452307 | -0.02 | -0.36% |
| 2008-05-23 | 5.75 | 6.09 | 5.33 | 5.56 | 149137 | 852558 | -0.24 | -4.14% |
| 2008-05-16 | 5.88 | 6.05 | 5.65 | 5.80 | 160557 | 938716 | -0.08 | -1.36% |
| 2008-05-09 | 5.85 | 6.42 | 5.71 | 5.88 | 220542 | 1330606 | 0.09 | 1.55% |
| 2008-04-30 | 5.55 | 5.83 | 5.33 | 5.79 | 202634 | 1132626 | 0.50 | 9.45% |
| 2008-04-25 | 5.32 | 5.45 | 4.79 | 5.29 | 83118 | 415663 | -0.02 | -0.38% |
| 2008-04-18 | 6.43 | 6.43 | 5.31 | 5.31 | 136254 | 805722 | -0.82 | -13.38% |
| 2008-04-11 | 6.00 | 6.35 | 5.69 | 6.13 | 146527 | 889200 | 0.15 | 2.51% |
| 2008-04-03 | 6.97 | 7.20 | 5.98 | 5.98 | 97243 | 628114 | -1.36 | -18.53% |
| 2008-03-28 | 7.67 | 8.00 | 7.00 | 7.34 | 131958 | 999004 | -0.12 | -1.61% |
| 2008-03-21 | 7.87 | 8.10 | 6.75 | 7.46 | 165267 | 1205306 | -0.55 | -6.87% |
| 2008-03-14 | 8.50 | 8.80 | 7.81 | 8.01 | 116976 | 974106 | -0.58 | -6.75% |
| 2008-03-07 | 8.87 | 9.15 | 8.42 | 8.59 | 231956 | 2058975 | -0.20 | -2.27% |
| 2008-02-29 | 8.59 | 8.99 | 7.80 | 8.79 | 217004 | 1844443 | 0.31 | 3.66% |
| 2008-02-22 | 7.93 | 8.82 | 7.88 | 8.48 | 169717 | 1442121 | 0.71 | 9.14% |
| 2008-02-15 | 8.07 | 8.18 | 7.64 | 7.77 | 60777 | 480083 | -0.30 | -3.72% |
| 2008-02-05 | 7.78 | 8.19 | 7.60 | 8.07 | 57779 | 454130 | 0.53 | 7.03% |
| 2008-02-01 | 9.19 | 9.19 | 7.54 | 7.54 | 162623 | 1362117 | -1.30 | -14.71% |
| 2008-01-25 | 9.08 | 9.08 | 7.81 | 8.84 | 200800 | 1675487 | -0.26 | -2.86% |
| 2008-01-18 | 9.56 | 9.69 | 8.62 | 9.10 | 241565 | 2230816 | -0.44 | -4.61% |
| 2008-01-11 | 9.13 | 9.95 | 9.10 | 9.54 | 285256 | 2726430 | 0.42 | 4.61% |
| 2008-01-04 | 8.90 | 9.32 | 8.81 | 9.12 | 158424 | 1435906 | 0.31 | 3.52% |
| 2007-12-27 | 8.60 | 8.98 | 8.32 | 8.81 | 204664 | 1772407 | 0.14 | 1.61% |
| 2007-12-21 | 8.14 | 8.94 | 8.00 | 8.67 | 152265 | 1282453 | 0.30 | 3.58% |
| 2007-12-14 | 9.19 | 9.59 | 8.27 | 8.37 | 262277 | 2339572 | -0.78 | -8.53% |
| 2007-12-07 | 8.38 | 9.15 | 8.35 | 9.15 | 104913 | 930925 | 0.70 | 8.28% |
| 2007-11-30 | 8.18 | 9.00 | 8.18 | 8.45 | 143515 | 1239650 | 0.54 | 6.83% |
| 2007-11-23 | 8.00 | 8.54 | 7.67 | 7.91 | 87922 | 716594 | -0.28 | -3.42% |
| 2007-11-16 | 7.73 | 8.50 | 7.53 | 8.19 | 129992 | 1041744 | 0.06 | 0.74% |
| 2007-11-09 | 9.20 | 9.20 | 8.02 | 8.13 | 120314 | 1044425 | -1.11 | -12.01% |
| 2007-11-02 | 8.92 | 9.49 | 8.08 | 9.24 | 196436 | 1729226 | 0.33 | 3.70% |
| 2007-10-26 | 10.28 | 10.66 | 8.42 | 8.91 | 208615 | 1963058 | -1.01 | -10.18% |
| 2007-10-18 | 10.05 | 11.09 | 9.66 | 9.92 | 349868 | 3633233 | 0.34 | 3.55% |
| 2007-10-12 | 10.93 | 10.93 | 8.66 | 9.58 | 367440 | 3503790 | -0.85 | -8.15% |
| 2007-09-28 | 11.99 | 12.48 | 10.10 | 10.43 | 345326 | 3789389 | -1.55 | -12.94% |
| 2007-09-21 | 11.34 | 11.99 | 10.20 | 11.98 | 633211 | 7080542 | 0.51 | 4.45% |
| 2007-09-14 | 9.86 | 12.58 | 9.65 | 11.47 | 512872 | 5873358 | 1.61 | 16.33% |
| 2007-09-07 | 8.81 | 9.86 | 7.80 | 9.86 | 973160 | 8697973 | 1.47 | 17.52% |
| 2007-08-30 | 7.10 | 8.39 | 6.99 | 8.39 | 482311 | 3704219 | 1.42 | 20.37% |
| 2007-08-24 | 7.09 | 7.27 | 6.72 | 6.97 | 357871 | 2526796 | 0.05 | 0.72% |
| 2007-08-17 | 6.70 | 7.11 | 6.18 | 6.92 | 462423 | 3058389 | 0.15 | 2.22% |
| 2007-08-10 | 6.33 | 7.14 | 6.01 | 6.77 | 452888 | 3002073 | 0.45 | 7.12% |
| 2007-08-03 | 5.41 | 6.34 | 5.41 | 6.32 | 641357 | 3839376 | 0.89 | 16.39% |
| 2007-07-27 | 5.05 | 5.50 | 5.02 | 5.43 | 433316 | 2269821 | 0.32 | 6.26% |
| 2007-07-20 | 5.09 | 5.24 | 4.74 | 5.11 | 193077 | 967435 | 0.01 | 0.20% |
| 2007-07-13 | 4.98 | 5.29 | 4.73 | 5.10 | 383447 | 1908237 | 0.36 | 7.59% |
| 2007-07-06 | 4.48 | 4.74 | 4.28 | 4.74 | 421825 | 1900405 | 0.02 | 0.42% |
| 2007-06-28 | 5.20 | 5.28 | 4.63 | 4.72 | 316182 | 1566625 | -0.68 | -12.59% |
| 2007-06-22 | 5.67 | 6.09 | 5.40 | 5.40 | 555554 | 3193447 | -0.18 | -3.23% |
| 2007-06-15 | 6.44 | 6.44 | 5.52 | 5.58 | 935455 | 5531229 | -0.74 | -11.71% |
| 2007-06-08 | 6.47 | 6.47 | 5.55 | 6.32 | 931448 | 5544694 | -0.49 | -7.20% |
| 2007-06-01 | 8.08 | 8.23 | 6.81 | 6.81 | 586176 | 4599711 | -1.30 | -16.03% |
| 2007-05-25 | 7.51 | 8.81 | 7.30 | 8.11 | 1449755 | 11764054 | 0.86 | 11.86% |
| 2007-05-18 | 6.27 | 7.25 | 6.19 | 7.25 | 1017551 | 6761043 | 0.95 | 15.08% |
| 2007-05-11 | 6.16 | 6.46 | 5.85 | 6.30 | 1013671 | 6173986 | -0.18 | -2.78% |
| 2007-04-27 | 5.95 | 6.90 | 5.95 | 6.48 | 1112845 | 7247025 | 0.60 | 10.20% |
| 2007-04-20 | 5.50 | 6.17 | 5.47 | 5.88 | 1045841 | 6093093 | 0.35 | 6.33% |
| 2007-04-13 | 5.57 | 5.74 | 5.35 | 5.53 | 976362 | 5460631 | 0.05 | 0.91% |
| 2007-04-06 | 5.15 | 5.60 | 5.05 | 5.48 | 895405 | 4745450 | 0.32 | 6.20% |
| 2007-03-30 | 5.10 | 5.57 | 4.90 | 5.16 | 1152078 | 6070474 | 0.11 | 2.18% |
| 2007-03-23 | 4.29 | 5.10 | 4.20 | 5.05 | 942414 | 4508620 | 0.64 | 14.51% |
| 2007-03-16 | 4.63 | 5.09 | 4.39 | 4.41 | 797737 | 3761388 | -0.21 | -4.54% |
| 2007-03-09 | 4.40 | 4.77 | 4.22 | 4.62 | 832839 | 3687391 | 0.20 | 4.53% |
| 2007-03-02 | 4.13 | 4.59 | 3.81 | 4.42 | 1425285 | 6032921 | 0.34 | 8.33% |
| 2007-02-16 | 3.34 | 4.08 | 3.34 | 4.08 | 865318 | 3168568 | 0.75 | 22.52% |
| 2007-02-09 | 3.18 | 3.44 | 3.17 | 3.33 | 575498 | 1915284 | 0.14 | 4.39% |
| 2007-02-02 | 3.14 | 3.34 | 3.03 | 3.19 | 621520 | 1993240 | 0.06 | 1.92% |
| 2007-01-26 | 3.18 | 3.47 | 2.99 | 3.13 | 1043896 | 3391842 | -0.04 | -1.26% |
| 2007-01-19 | 2.82 | 3.23 | 2.81 | 3.17 | 711145 | 2150429 | 0.33 | 11.62% |
| 2007-01-12 | 2.77 | 3.10 | 2.75 | 2.84 | 487209 | 1434604 | 0.06 | 2.16% |
| 2007-01-05 | 2.76 | 2.79 | 2.67 | 2.78 | 108630 | 297594 | 0.02 | 0.72% |
| 2006-12-29 | 2.87 | 2.95 | 2.70 | 2.76 | 257237 | 725108 | -0.14 | -4.83% |
| 2006-12-22 | 2.87 | 3.13 | 2.87 | 2.90 | 665944 | 1990807 | 0.09 | 3.20% |
| 2006-12-15 | 2.73 | 2.83 | 2.71 | 2.81 | 211234 | 584324 | 0.09 | 3.31% |
| 2006-12-08 | 2.74 | 3.13 | 2.71 | 2.72 | 1039572 | 3039490 | -0.03 | -1.09% |
| 2006-12-01 | 2.64 | 2.76 | 2.61 | 2.75 | 243020 | 653001 | 0.11 | 4.17% |
