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 | 5.72 | 6.07 | 5.20 | 5.24 | 1918580 | 11055824 | -0.48 | -8.39% |
| 2009-11-20 | 5.50 | 5.82 | 5.41 | 5.72 | 1428877 | 7932765 | 0.30 | 5.54% |
| 2009-11-13 | 5.15 | 5.47 | 5.10 | 5.42 | 1012384 | 5338475 | 0.25 | 4.84% |
| 2009-11-06 | 4.73 | 5.35 | 4.66 | 5.17 | 1054813 | 5376758 | 0.32 | 6.60% |
| 2009-10-30 | 5.00 | 5.14 | 4.82 | 4.85 | 863017 | 4294112 | -0.12 | -2.41% |
| 2009-10-23 | 4.75 | 5.04 | 4.73 | 4.97 | 666633 | 3283599 | 0.16 | 3.33% |
| 2009-10-16 | 4.40 | 5.19 | 4.35 | 4.81 | 851407 | 4164220 | 0.38 | 8.58% |
| 2009-10-09 | 4.26 | 4.46 | 4.23 | 4.43 | 56010 | 245128 | 0.19 | 4.48% |
| 2009-09-30 | 4.44 | 4.53 | 4.10 | 4.24 | 137876 | 589998 | -0.20 | -4.50% |
| 2009-09-25 | 4.76 | 4.97 | 4.38 | 4.44 | 430726 | 2024615 | -0.38 | -7.88% |
| 2009-09-18 | 4.71 | 5.09 | 4.71 | 4.82 | 908649 | 4463878 | 0.08 | 1.69% |
| 2009-09-11 | 4.41 | 4.97 | 4.39 | 4.74 | 1262480 | 5988544 | 0.36 | 8.22% |
| 2009-09-04 | 4.40 | 4.40 | 4.01 | 4.38 | 550893 | 2321903 | -0.07 | -1.57% |
| 2009-08-28 | 4.38 | 4.64 | 4.13 | 4.45 | 634125 | 2804489 | 0.12 | 2.77% |
| 2009-08-21 | 4.69 | 4.69 | 4.00 | 4.33 | 581686 | 2509374 | -0.48 | -9.98% |
| 2009-08-14 | 5.44 | 5.95 | 4.80 | 4.81 | 1438257 | 8005269 | -0.62 | -11.42% |
| 2009-08-07 | 5.31 | 5.80 | 5.20 | 5.43 | 1033370 | 5645300 | 0.13 | 2.45% |
| 2009-07-31 | 5.61 | 5.89 | 4.86 | 5.30 | 1164548 | 6387936 | -0.30 | -5.36% |
| 2009-07-24 | 5.60 | 5.65 | 5.35 | 5.60 | 1096596 | 6070296 | 0.05 | 0.90% |
| 2009-07-17 | 5.55 | 5.73 | 5.44 | 5.55 | 1029876 | 5747125 | 0.00 | 0.00% |
| 2009-07-10 | 5.72 | 6.30 | 5.39 | 5.55 | 1773063 | 10139445 | 0.21 | 3.93% |
| 2009-07-03 | 4.75 | 5.34 | 4.75 | 5.34 | 590835 | 3001301 | 0.68 | 14.59% |
| 2009-06-26 | 4.71 | 4.77 | 4.56 | 4.66 | 513198 | 2399653 | -0.04 | -0.85% |
| 2009-06-19 | 4.68 | 4.81 | 4.55 | 4.70 | 774237 | 3606188 | -0.01 | -0.21% |
| 2009-06-12 | 4.39 | 4.94 | 4.26 | 4.71 | 1801556 | 8280627 | 0.36 | 8.28% |
| 2009-06-05 | 4.30 | 4.44 | 4.19 | 4.35 | 642212 | 2758408 | 0.06 | 1.40% |
| 2009-05-27 | 4.20 | 4.35 | 4.17 | 4.29 | 439200 | 1869296 | -0.12 | -2.72% |
| 2009-05-22 | 4.09 | 4.49 | 4.08 | 4.41 | 1200330 | 5163181 | 0.31 | 7.56% |
| 2009-05-15 | 4.01 | 4.16 | 3.83 | 4.10 | 739713 | 2986353 | 0.09 | 2.24% |
| 2009-05-08 | 3.98 | 4.21 | 3.93 | 4.01 | 1003741 | 4082631 | 0.02 | 0.50% |
| 2009-04-30 | 3.89 | 4.10 | 3.52 | 3.99 | 947415 | 3659044 | 0.10 | 2.57% |
| 2009-04-24 | 3.82 | 4.22 | 3.80 | 3.89 | 953621 | 3789789 | 0.13 | 3.46% |
| 2009-04-17 | 3.48 | 3.94 | 3.47 | 3.76 | 1127690 | 4226097 | 0.30 | 8.67% |
| 2009-04-10 | 3.26 | 3.51 | 3.25 | 3.46 | 521202 | 1769056 | 0.17 | 5.17% |
| 2009-04-03 | 3.33 | 3.47 | 3.27 | 3.29 | 643036 | 2179366 | -0.04 | -1.20% |
| 2009-03-27 | 3.19 | 3.49 | 3.16 | 3.33 | 1189962 | 4021232 | 0.15 | 4.72% |
| 2009-03-20 | 2.95 | 3.22 | 2.95 | 3.18 | 517698 | 1598693 | 0.21 | 7.07% |
| 2009-03-13 | 3.00 | 3.05 | 2.79 | 2.97 | 370241 | 1084661 | -0.03 | -1.00% |
| 2009-03-06 | 2.73 | 3.09 | 2.70 | 3.00 | 958317 | 2850996 | 0.17 | 6.01% |
| 2009-02-27 | 2.95 | 3.24 | 2.83 | 2.83 | 1003744 | 3045274 | -0.12 | -4.07% |
| 2009-02-20 | 3.02 | 3.11 | 2.75 | 2.95 | 782276 | 2293166 | -0.05 | -1.67% |
| 2009-02-13 | 2.74 | 3.01 | 2.68 | 3.00 | 842840 | 2382379 | 0.29 | 10.70% |
| 2009-02-06 | 2.41 | 2.73 | 2.41 | 2.71 | 758459 | 1974320 | 0.28 | 11.52% |
| 2009-01-23 | 2.37 | 2.47 | 2.32 | 2.43 | 303199 | 725485 | 0.07 | 2.97% |
| 2009-01-16 | 2.23 | 2.44 | 2.20 | 2.36 | 442684 | 1024888 | 0.13 | 5.83% |
| 2009-01-09 | 2.19 | 2.31 | 2.14 | 2.23 | 269455 | 600562 | 0.07 | 3.24% |
| 2008-12-26 | 2.35 | 2.49 | 2.12 | 2.16 | 540759 | 1252289 | -0.17 | -7.30% |
| 2008-12-19 | 2.26 | 2.38 | 2.18 | 2.33 | 453111 | 1028298 | 0.00 | 0.00% |
| 2008-12-12 | 2.19 | 2.56 | 2.17 | 2.33 | 1082055 | 2566927 | 0.16 | 7.37% |
| 2008-12-05 | 1.94 | 2.24 | 1.91 | 2.17 | 707052 | 1497209 | 0.22 | 11.28% |
| 2008-11-28 | 2.17 | 2.23 | 1.94 | 1.95 | 821821 | 1725079 | -0.21 | -9.72% |
| 2008-11-21 | 1.94 | 2.19 | 1.86 | 2.16 | 832767 | 1680332 | 0.21 | 10.77% |
| 2008-11-14 | 1.73 | 1.95 | 1.73 | 1.95 | 419037 | 775187 | 0.30 | 18.18% |
| 2008-11-07 | 1.68 | 1.74 | 1.57 | 1.65 | 259913 | 431582 | -0.03 | -1.79% |
| 2008-10-31 | 1.82 | 1.85 | 1.65 | 1.68 | 244697 | 422544 | -0.21 | -11.11% |
| 2008-10-24 | 1.80 | 1.96 | 1.80 | 1.89 | 242165 | 455554 | 0.05 | 2.72% |
| 2008-10-17 | 1.83 | 1.99 | 1.78 | 1.84 | 278083 | 521010 | -0.05 | -2.65% |
| 2008-10-10 | 2.09 | 2.15 | 1.89 | 1.89 | 252905 | 506490 | -0.30 | -13.70% |
| 2008-09-26 | 2.29 | 2.29 | 2.07 | 2.19 | 417283 | 912805 | 0.01 | 0.46% |
| 2008-09-19 | 2.10 | 2.18 | 1.98 | 2.18 | 247524 | 514215 | 0.06 | 2.83% |
| 2008-09-12 | 2.51 | 2.54 | 2.08 | 2.12 | 267022 | 599467 | -0.43 | -16.86% |
| 2008-09-05 | 2.73 | 2.78 | 2.53 | 2.55 | 204398 | 536668 | -0.23 | -8.27% |
| 2008-08-29 | 2.80 | 2.90 | 2.68 | 2.78 | 211232 | 587005 | 0.01 | 0.36% |
| 2008-08-22 | 2.82 | 2.89 | 2.53 | 2.77 | 307950 | 837228 | -0.03 | -1.07% |
| 2008-08-15 | 3.05 | 3.05 | 2.71 | 2.80 | 205127 | 575108 | -0.23 | -7.59% |
| 2008-08-08 | 3.34 | 3.42 | 3.03 | 3.03 | 255147 | 827732 | -0.32 | -9.55% |
| 2008-08-01 | 3.38 | 3.41 | 3.17 | 3.35 | 306594 | 1018589 | -0.01 | -0.30% |
| 2008-07-25 | 3.05 | 3.44 | 3.00 | 3.36 | 477184 | 1561333 | 0.31 | 10.16% |
| 2008-07-18 | 3.06 | 3.26 | 2.89 | 3.05 | 321611 | 989082 | -0.04 | -1.29% |
| 2008-07-11 | 2.91 | 3.24 | 2.90 | 3.09 | 366078 | 1128980 | 0.17 | 5.82% |
| 2008-07-04 | 2.87 | 2.97 | 2.70 | 2.92 | 302577 | 861842 | -0.10 | -3.31% |
| 2008-06-27 | 3.06 | 3.24 | 2.86 | 3.02 | 293652 | 891673 | -0.02 | -0.66% |
| 2008-06-20 | 3.42 | 3.55 | 3.02 | 3.04 | 227526 | 730754 | -0.48 | -13.64% |
| 2008-06-13 | 4.10 | 4.10 | 3.46 | 3.52 | 166946 | 620637 | -0.68 | -16.19% |
| 2008-06-06 | 4.39 | 4.43 | 4.15 | 4.20 | 166213 | 708232 | -0.18 | -4.11% |
| 2008-05-30 | 4.60 | 4.65 | 4.28 | 4.38 | 194949 | 870528 | -0.25 | -5.40% |
| 2008-05-23 | 4.51 | 4.70 | 4.19 | 4.63 | 280967 | 1254492 | 0.05 | 1.09% |
| 2008-05-16 | 4.20 | 4.83 | 4.11 | 4.58 | 485678 | 2197105 | 0.42 | 10.10% |
| 2008-05-09 | 4.50 | 4.69 | 4.16 | 4.16 | 456902 | 2008223 | -0.29 | -6.52% |
| 2008-04-30 | 4.16 | 4.54 | 4.10 | 4.45 | 200633 | 872725 | 0.21 | 4.95% |
| 2008-04-25 | 4.18 | 4.39 | 3.66 | 4.24 | 447032 | 1836863 | 0.05 | 1.19% |
| 2008-04-18 | 4.76 | 4.85 | 4.19 | 4.19 | 324735 | 1468171 | -0.81 | -16.20% |
| 2008-04-11 | 5.00 | 5.38 | 4.71 | 5.00 | 248381 | 1263094 | -0.08 | -1.57% |
| 2008-04-03 | 5.77 | 5.90 | 4.83 | 5.08 | 214080 | 1103802 | -0.88 | -14.77% |
| 2008-03-28 | 6.37 | 6.51 | 5.26 | 5.96 | 209430 | 1272784 | -0.39 | -6.14% |
| 2008-03-21 | 7.00 | 7.15 | 5.72 | 6.35 | 270893 | 1689084 | -0.70 | -9.93% |
| 2008-03-14 | 7.91 | 8.11 | 6.98 | 7.05 | 267697 | 2023788 | -0.96 | -11.98% |
| 2008-03-07 | 8.07 | 8.49 | 7.87 | 8.01 | 429006 | 3521080 | -0.11 | -1.35% |
| 2008-02-29 | 7.86 | 8.30 | 7.26 | 8.12 | 427110 | 3382963 | 0.13 | 1.63% |
| 2008-02-22 | 7.63 | 8.62 | 7.50 | 7.99 | 592284 | 4821736 | 0.59 | 7.97% |
| 2008-02-15 | 7.74 | 7.74 | 7.02 | 7.40 | 135053 | 998863 | -0.10 | -1.33% |
| 2008-02-05 | 7.66 | 7.81 | 7.42 | 7.50 | 161095 | 1233099 | 0.20 | 2.74% |
| 2008-02-01 | 7.71 | 7.74 | 6.70 | 7.30 | 396517 | 2890664 | -0.45 | -5.81% |
| 2008-01-25 | 8.31 | 8.57 | 6.69 | 7.75 | 760545 | 5788516 | -0.56 | -6.74% |
| 2008-01-18 | 8.65 | 8.80 | 7.85 | 8.31 | 730337 | 6128396 | -0.36 | -4.15% |
| 2008-01-11 | 8.80 | 9.38 | 8.39 | 8.67 | 873957 | 7739358 | -0.08 | -0.91% |
| 2008-01-04 | 8.01 | 8.94 | 7.89 | 8.75 | 654020 | 5447130 | 0.75 | 9.38% |
| 2007-12-28 | 6.58 | 8.23 | 6.58 | 8.00 | 1020608 | 7554059 | 1.46 | 22.32% |
| 2007-12-21 | 6.18 | 6.73 | 6.00 | 6.54 | 391853 | 2531875 | 0.26 | 4.14% |
| 2007-12-14 | 5.84 | 6.40 | 5.80 | 6.28 | 390833 | 2398486 | 0.39 | 6.62% |
| 2007-12-07 | 5.82 | 5.98 | 5.68 | 5.89 | 191927 | 1118626 | 0.11 | 1.90% |
| 2007-11-30 | 5.68 | 5.96 | 5.50 | 5.78 | 182990 | 1045288 | 0.10 | 1.76% |
| 2007-11-23 | 5.65 | 5.92 | 5.50 | 5.68 | 213954 | 1222733 | 0.00 | 0.00% |
| 2007-11-16 | 5.93 | 6.10 | 5.45 | 5.68 | 356386 | 2100294 | -0.26 | -4.38% |
| 2007-11-09 | 5.04 | 6.24 | 5.04 | 5.94 | 722970 | 4231672 | 0.90 | 17.86% |
| 2007-11-02 | 5.16 | 5.45 | 4.98 | 5.04 | 281938 | 1457079 | -0.06 | -1.18% |
| 2007-10-26 | 6.25 | 6.36 | 4.89 | 5.10 | 429274 | 2466424 | -1.11 | -17.87% |
| 2007-10-18 | 6.14 | 6.44 | 5.90 | 6.21 | 342683 | 2115785 | 0.02 | 0.32% |
| 2007-10-12 | 7.00 | 7.13 | 5.80 | 6.19 | 621269 | 4077941 | -0.69 | -10.03% |
| 2007-09-28 | 6.30 | 7.47 | 6.20 | 6.88 | 1344984 | 9236089 | 0.62 | 9.90% |
| 2007-09-21 | 6.31 | 6.74 | 6.11 | 6.26 | 609360 | 3923482 | -0.06 | -0.95% |
| 2007-09-14 | 6.36 | 6.71 | 5.90 | 6.32 | 734707 | 4638861 | -0.24 | -3.66% |
| 2007-09-07 | 6.73 | 7.25 | 6.54 | 6.56 | 1185661 | 8140104 | -0.19 | -2.81% |
| 2007-08-31 | 6.90 | 7.10 | 6.29 | 6.75 | 1091227 | 7324087 | -0.14 | -2.03% |
| 2007-08-24 | 5.78 | 7.49 | 5.75 | 6.89 | 2646033 | 17808838 | 1.17 | 20.45% |
| 2007-08-17 | 5.59 | 5.85 | 5.40 | 5.72 | 546262 | 3084838 | 0.19 | 3.44% |
| 2007-08-10 | 5.60 | 5.89 | 5.40 | 5.53 | 789929 | 4498394 | -0.07 | -1.25% |
| 2007-08-03 | 5.62 | 6.13 | 5.41 | 5.60 | 1210695 | 7014766 | -0.28 | -4.76% |
| 2007-07-27 | 5.12 | 5.89 | 5.12 | 5.88 | 804398 | 4470576 | 0.77 | 15.07% |
| 2007-07-20 | 5.20 | 5.23 | 4.73 | 5.11 | 355247 | 1772078 | -0.08 | -1.54% |
| 2007-07-13 | 5.62 | 5.82 | 5.11 | 5.19 | 486416 | 2645485 | -0.47 | -8.30% |
| 2007-07-06 | 5.21 | 6.17 | 5.06 | 5.66 | 1070811 | 6097965 | 0.45 | 8.64% |
| 2007-06-29 | 6.20 | 6.28 | 5.12 | 5.21 | 998380 | 5815669 | -0.81 | -13.46% |
| 2007-06-22 | 6.52 | 6.92 | 5.92 | 6.02 | 1064905 | 6958096 | -0.42 | -6.52% |
| 2007-06-15 | 6.55 | 7.14 | 5.72 | 6.44 | 1601690 | 10473924 | -0.11 | -1.68% |
| 2007-06-08 | 6.80 | 6.90 | 5.90 | 6.55 | 1346506 | 8490553 | -0.77 | -10.52% |
| 2007-06-01 | 9.60 | 10.10 | 7.32 | 7.32 | 2023966 | 18467634 | -1.92 | -20.78% |
| 2007-05-25 | 7.54 | 9.25 | 7.45 | 9.24 | 2138751 | 18235216 | 1.36 | 17.26% |
| 2007-05-18 | 7.85 | 8.28 | 7.19 | 7.88 | 1711681 | 13489123 | -0.06 | -0.76% |
| 2007-05-11 | 6.75 | 8.24 | 6.75 | 7.94 | 2274704 | 16897208 | 0.69 | 9.52% |
| 2007-04-27 | 6.20 | 7.44 | 6.20 | 7.25 | 2609326 | 18128114 | 1.12 | 18.27% |
| 2007-04-20 | 5.36 | 6.28 | 5.33 | 6.13 | 3108623 | 18400646 | 0.73 | 13.52% |
| 2007-04-13 | 5.35 | 5.74 | 5.23 | 5.40 | 2201820 | 12064470 | 0.05 | 0.94% |
| 2007-04-06 | 4.89 | 5.41 | 4.89 | 5.35 | 1300757 | 6846397 | 0.47 | 9.63% |
| 2007-03-30 | 4.97 | 5.29 | 4.69 | 4.88 | 1578172 | 7943571 | -0.02 | -0.41% |
| 2007-03-23 | 4.23 | 4.93 | 4.18 | 4.90 | 1272463 | 5958517 | 0.45 | 10.11% |
| 2007-03-16 | 4.42 | 4.84 | 4.25 | 4.45 | 1403689 | 6419304 | 0.03 | 0.68% |
| 2007-03-09 | 4.36 | 4.53 | 4.02 | 4.42 | 1202044 | 5211564 | 0.03 | 0.68% |
| 2007-03-02 | 4.07 | 4.62 | 3.96 | 4.39 | 2172493 | 9477407 | 0.32 | 7.86% |
| 2007-02-16 | 3.38 | 4.33 | 3.36 | 4.07 | 1947036 | 7559446 | 0.69 | 20.41% |
| 2007-02-09 | 3.20 | 3.46 | 3.14 | 3.38 | 510586 | 1700542 | 0.21 | 6.62% |
| 2007-02-02 | 3.33 | 3.52 | 3.09 | 3.17 | 770150 | 2550976 | -0.17 | -5.09% |
| 2007-01-26 | 3.13 | 3.87 | 3.07 | 3.34 | 2161113 | 7519519 | 0.24 | 7.74% |
| 2007-01-19 | 2.70 | 3.11 | 2.69 | 3.10 | 1084212 | 3187536 | 0.37 | 13.55% |
| 2007-01-12 | 2.65 | 3.11 | 2.63 | 2.73 | 1010691 | 2872990 | 0.07 | 2.63% |
| 2007-01-05 | 2.58 | 2.66 | 2.54 | 2.66 | 163371 | 422960 | 0.09 | 3.50% |
| 2006-12-29 | 2.67 | 2.71 | 2.56 | 2.57 | 330645 | 867779 | -0.10 | -3.75% |
| 2006-12-22 | 2.82 | 2.85 | 2.65 | 2.67 | 578599 | 1590180 | -0.17 | -5.99% |
| 2006-12-15 | 2.53 | 2.88 | 2.52 | 2.84 | 965853 | 2644914 | 0.30 | 11.81% |
| 2006-12-08 | 2.53 | 2.72 | 2.52 | 2.54 | 653991 | 1709633 | 0.00 | 0.00% |
| 2006-12-01 | 2.46 | 2.57 | 2.45 | 2.54 | 275802 | 691974 | 0.08 | 3.25% |
