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 | 5.45 | 5.84 | 5.10 | 5.42 | 728630 | 3982156 | -0.03 | -0.55% |
| 2009-11-20 | 5.25 | 5.64 | 5.20 | 5.45 | 443574 | 2377500 | 0.23 | 4.41% |
| 2009-11-13 | 5.14 | 5.29 | 5.08 | 5.22 | 326284 | 1691054 | 0.05 | 0.97% |
| 2009-11-06 | 4.68 | 5.30 | 4.61 | 5.17 | 377118 | 1893447 | 0.45 | 9.53% |
| 2009-10-30 | 4.79 | 4.93 | 4.61 | 4.72 | 231202 | 1105528 | -0.06 | -1.25% |
| 2009-10-23 | 4.45 | 5.29 | 4.41 | 4.78 | 566880 | 2759632 | 0.33 | 7.42% |
| 2009-10-16 | 4.22 | 4.60 | 4.20 | 4.45 | 202894 | 901196 | 0.22 | 5.20% |
| 2009-10-09 | 4.08 | 4.25 | 4.05 | 4.23 | 27487 | 115007 | 0.17 | 4.19% |
| 2009-09-30 | 4.34 | 4.43 | 3.93 | 4.06 | 98461 | 405946 | -0.31 | -7.09% |
| 2009-09-25 | 4.65 | 4.76 | 4.29 | 4.37 | 198130 | 899430 | -0.28 | -6.02% |
| 2009-09-18 | 4.49 | 4.94 | 4.46 | 4.65 | 338599 | 1583898 | 0.19 | 4.26% |
| 2009-09-11 | 4.39 | 4.57 | 4.28 | 4.46 | 233745 | 1038214 | 0.07 | 1.59% |
| 2009-09-04 | 4.42 | 4.45 | 4.00 | 4.39 | 210850 | 894730 | -0.09 | -2.01% |
| 2009-08-28 | 4.29 | 4.64 | 4.10 | 4.48 | 337047 | 1472202 | 0.20 | 4.67% |
| 2009-08-21 | 4.80 | 4.88 | 4.01 | 4.28 | 302043 | 1309904 | -0.66 | -13.36% |
| 2009-08-14 | 5.20 | 5.69 | 4.88 | 4.94 | 749273 | 3982342 | -0.23 | -4.45% |
| 2009-08-07 | 5.03 | 5.29 | 5.00 | 5.17 | 412584 | 2116458 | 0.09 | 1.77% |
| 2009-07-31 | 5.11 | 5.36 | 4.70 | 5.08 | 503852 | 2566646 | -0.08 | -1.55% |
| 2009-07-24 | 5.22 | 5.37 | 5.01 | 5.16 | 465527 | 2409988 | -0.06 | -1.15% |
| 2009-07-17 | 5.03 | 5.29 | 5.01 | 5.22 | 458256 | 2359496 | 0.16 | 3.16% |
| 2009-07-10 | 4.91 | 5.17 | 4.82 | 5.06 | 390244 | 1932793 | 0.14 | 2.85% |
| 2009-07-03 | 4.87 | 5.35 | 4.86 | 4.92 | 541554 | 2741873 | 0.02 | 0.41% |
| 2009-06-26 | 4.93 | 5.06 | 4.75 | 4.90 | 441332 | 2157027 | -0.01 | -0.20% |
| 2009-06-19 | 4.96 | 5.40 | 4.83 | 4.91 | 896381 | 4584463 | 0.00 | 0.00% |
| 2009-06-12 | 4.59 | 5.10 | 4.42 | 4.91 | 834437 | 3956303 | 0.27 | 5.82% |
| 2009-06-05 | 3.90 | 4.73 | 3.87 | 4.64 | 832493 | 3515853 | 0.78 | 20.21% |
| 2009-05-27 | 3.74 | 3.86 | 3.63 | 3.86 | 171465 | 650818 | 0.05 | 1.31% |
| 2009-05-22 | 3.87 | 4.01 | 3.71 | 3.81 | 410762 | 1594534 | -0.06 | -1.55% |
| 2009-05-15 | 3.80 | 3.94 | 3.63 | 3.87 | 504883 | 1930682 | 0.06 | 1.57% |
| 2009-05-08 | 3.57 | 3.85 | 3.57 | 3.81 | 405451 | 1513761 | 0.25 | 7.02% |
| 2009-04-30 | 3.58 | 3.63 | 3.35 | 3.56 | 214057 | 746250 | -0.03 | -0.84% |
| 2009-04-24 | 3.63 | 3.97 | 3.53 | 3.59 | 630288 | 2392017 | -0.05 | -1.37% |
| 2009-04-17 | 3.60 | 3.87 | 3.52 | 3.64 | 616487 | 2267604 | 0.05 | 1.39% |
| 2009-04-10 | 3.54 | 3.65 | 3.35 | 3.59 | 281481 | 992090 | 0.05 | 1.41% |
| 2009-04-03 | 3.47 | 3.78 | 3.40 | 3.54 | 552150 | 1976390 | 0.07 | 2.02% |
| 2009-03-27 | 3.46 | 3.57 | 3.32 | 3.47 | 415210 | 1435196 | 0.03 | 0.87% |
| 2009-03-20 | 3.29 | 3.53 | 3.20 | 3.44 | 360934 | 1225134 | 0.18 | 5.52% |
| 2009-03-13 | 3.25 | 3.31 | 3.05 | 3.26 | 232827 | 746319 | 0.04 | 1.24% |
| 2009-03-06 | 2.99 | 3.31 | 2.98 | 3.22 | 264205 | 841160 | 0.22 | 7.33% |
| 2009-02-27 | 3.43 | 3.60 | 2.95 | 3.00 | 445203 | 1513647 | -0.45 | -13.04% |
| 2009-02-20 | 3.63 | 3.70 | 3.22 | 3.45 | 517125 | 1794624 | -0.17 | -4.70% |
| 2009-02-13 | 3.40 | 3.66 | 3.27 | 3.62 | 820772 | 2821242 | 0.23 | 6.79% |
| 2009-02-06 | 2.88 | 3.56 | 2.87 | 3.39 | 1113155 | 3699182 | 0.53 | 18.53% |
| 2009-01-23 | 2.82 | 2.99 | 2.76 | 2.86 | 225355 | 648366 | 0.05 | 1.78% |
| 2009-01-16 | 2.75 | 2.90 | 2.67 | 2.81 | 213796 | 596875 | 0.06 | 2.18% |
| 2009-01-09 | 2.64 | 2.82 | 2.60 | 2.75 | 208241 | 566083 | -0.04 | -1.43% |
| 2008-12-26 | 2.92 | 3.29 | 2.78 | 2.79 | 855237 | 2602431 | -0.11 | -3.79% |
| 2008-12-19 | 2.74 | 2.96 | 2.64 | 2.90 | 225313 | 632002 | 0.20 | 7.41% |
| 2008-12-12 | 2.95 | 3.07 | 2.65 | 2.70 | 533700 | 1576673 | -0.24 | -8.16% |
| 2008-12-05 | 2.44 | 3.14 | 2.41 | 2.94 | 941062 | 2659719 | 0.48 | 19.51% |
| 2008-11-28 | 2.50 | 2.78 | 2.38 | 2.46 | 638600 | 1668987 | -0.09 | -3.53% |
| 2008-11-21 | 2.41 | 2.67 | 2.25 | 2.55 | 475481 | 1198223 | 0.09 | 3.66% |
| 2008-11-14 | 2.08 | 2.48 | 2.08 | 2.46 | 247736 | 565953 | 0.40 | 19.42% |
| 2008-11-07 | 2.05 | 2.08 | 1.91 | 2.06 | 77015 | 154838 | 0.01 | 0.49% |
| 2008-10-31 | 2.32 | 2.33 | 2.03 | 2.05 | 114623 | 245402 | -0.32 | -13.50% |
| 2008-10-24 | 2.51 | 2.75 | 2.34 | 2.37 | 314716 | 794904 | -0.23 | -8.85% |
| 2008-10-17 | 2.43 | 2.80 | 2.33 | 2.60 | 412079 | 1082112 | 0.16 | 6.56% |
| 2008-10-10 | 2.69 | 2.83 | 2.37 | 2.44 | 128568 | 338084 | -0.24 | -8.96% |
| 2008-09-26 | 2.90 | 3.04 | 2.55 | 2.68 | 131700 | 364730 | -0.09 | -3.25% |
| 2008-09-19 | 2.74 | 2.77 | 2.39 | 2.77 | 89611 | 238592 | 0.05 | 1.84% |
| 2008-09-12 | 2.82 | 2.86 | 2.66 | 2.72 | 56745 | 155477 | -0.11 | -3.89% |
| 2008-09-05 | 2.98 | 3.06 | 2.77 | 2.83 | 115793 | 340593 | -0.15 | -5.03% |
| 2008-08-29 | 2.92 | 3.06 | 2.79 | 2.98 | 102476 | 300581 | 0.08 | 2.76% |
| 2008-08-22 | 2.95 | 3.06 | 2.60 | 2.90 | 115387 | 334067 | -0.05 | -1.70% |
| 2008-08-15 | 3.19 | 3.23 | 2.77 | 2.95 | 111549 | 329434 | -0.23 | -7.23% |
| 2008-08-08 | 3.70 | 3.70 | 3.16 | 3.18 | 145336 | 505803 | -0.57 | -15.20% |
| 2008-08-01 | 3.82 | 3.99 | 3.60 | 3.75 | 273847 | 1044763 | -0.12 | -3.10% |
| 2008-07-25 | 3.50 | 3.99 | 3.46 | 3.87 | 388623 | 1468917 | 0.30 | 8.40% |
| 2008-07-18 | 3.55 | 3.75 | 3.28 | 3.57 | 244847 | 868524 | -0.01 | -0.28% |
| 2008-07-11 | 3.41 | 3.86 | 3.33 | 3.58 | 223401 | 815107 | 0.17 | 4.99% |
| 2008-07-04 | 3.34 | 3.56 | 3.20 | 3.41 | 125246 | 422028 | -0.03 | -0.87% |
| 2008-06-27 | 3.20 | 3.76 | 3.16 | 3.44 | 279069 | 981665 | 0.18 | 5.52% |
| 2008-06-20 | 3.70 | 3.80 | 3.01 | 3.26 | 166592 | 573470 | -0.56 | -14.66% |
| 2008-06-13 | 4.08 | 4.09 | 3.54 | 3.82 | 165359 | 624022 | -0.41 | -9.69% |
| 2008-06-06 | 4.26 | 4.42 | 4.10 | 4.23 | 108951 | 466014 | -0.04 | -0.94% |
| 2008-05-30 | 4.52 | 4.59 | 4.17 | 4.27 | 231200 | 1009970 | -0.45 | -9.53% |
| 2008-05-23 | 4.50 | 5.24 | 4.13 | 4.72 | 345286 | 1661815 | 0.16 | 3.51% |
| 2008-05-16 | 4.37 | 4.81 | 4.13 | 4.56 | 248220 | 1134681 | 0.11 | 2.47% |
| 2008-05-09 | 4.35 | 4.59 | 4.25 | 4.45 | 206798 | 920639 | 0.12 | 2.77% |
| 2008-04-30 | 4.18 | 4.35 | 4.07 | 4.33 | 77747 | 327209 | 0.10 | 2.36% |
| 2008-04-25 | 4.08 | 4.36 | 3.43 | 4.23 | 170675 | 683368 | 0.40 | 10.44% |
| 2008-04-18 | 4.58 | 4.60 | 3.80 | 3.83 | 64773 | 273191 | -0.79 | -17.10% |
| 2008-04-11 | 4.44 | 4.78 | 4.33 | 4.62 | 80234 | 368550 | 0.14 | 3.12% |
| 2008-04-03 | 5.25 | 5.34 | 4.21 | 4.48 | 83224 | 388129 | -0.92 | -17.04% |
| 2008-03-28 | 5.56 | 5.65 | 5.05 | 5.40 | 92623 | 504940 | -0.14 | -2.53% |
| 2008-03-21 | 5.98 | 6.05 | 4.99 | 5.54 | 132819 | 720336 | -0.43 | -7.20% |
| 2008-03-14 | 6.55 | 6.55 | 5.86 | 5.97 | 158546 | 988739 | -0.65 | -9.82% |
| 2008-03-07 | 6.61 | 7.17 | 6.55 | 6.62 | 322471 | 2189408 | 0.03 | 0.46% |
| 2008-02-29 | 6.25 | 6.82 | 6.12 | 6.59 | 390643 | 2553172 | 0.37 | 5.95% |
| 2008-02-22 | 6.28 | 6.33 | 6.00 | 6.22 | 133303 | 827323 | 0.18 | 2.98% |
| 2008-02-15 | 5.98 | 6.85 | 5.80 | 6.04 | 72131 | 435006 | 0.06 | 1.00% |
| 2008-02-05 | 5.78 | 6.27 | 5.68 | 5.98 | 91467 | 546325 | 0.27 | 4.73% |
| 2008-02-01 | 6.75 | 6.75 | 5.50 | 5.71 | 222057 | 1387377 | -1.08 | -15.91% |
| 2008-01-25 | 6.83 | 7.23 | 5.84 | 6.79 | 614795 | 4088059 | -0.11 | -1.59% |
| 2008-01-18 | 6.51 | 6.99 | 6.51 | 6.90 | 281354 | 1897882 | 0.38 | 5.83% |
| 2008-01-11 | 6.45 | 6.75 | 6.10 | 6.52 | 260433 | 1698388 | 0.07 | 1.08% |
| 2008-01-04 | 6.18 | 6.59 | 6.05 | 6.45 | 149327 | 951609 | 0.28 | 4.54% |
| 2007-12-28 | 6.23 | 6.35 | 6.07 | 6.17 | 252267 | 1567062 | 0.01 | 0.16% |
| 2007-12-21 | 5.85 | 6.28 | 5.78 | 6.16 | 273340 | 1658085 | 0.36 | 6.21% |
| 2007-12-14 | 5.54 | 6.03 | 5.53 | 5.80 | 222610 | 1283090 | 0.19 | 3.39% |
| 2007-12-07 | 5.32 | 5.65 | 5.31 | 5.61 | 109399 | 604074 | 0.21 | 3.89% |
| 2007-11-30 | 5.32 | 5.62 | 5.21 | 5.40 | 86381 | 467917 | 0.11 | 2.08% |
| 2007-11-23 | 5.53 | 5.77 | 5.08 | 5.29 | 137105 | 756604 | -0.23 | -4.17% |
| 2007-11-16 | 5.18 | 5.55 | 5.05 | 5.52 | 154496 | 827164 | 0.32 | 6.15% |
| 2007-11-09 | 5.02 | 5.45 | 5.00 | 5.20 | 115008 | 610515 | 0.13 | 2.56% |
| 2007-11-02 | 5.00 | 5.47 | 4.98 | 5.07 | 167545 | 869469 | -0.01 | -0.20% |
| 2007-10-26 | 5.84 | 5.89 | 4.80 | 5.08 | 175929 | 940632 | -0.88 | -14.77% |
| 2007-10-18 | 6.03 | 6.22 | 5.85 | 5.96 | 162871 | 979943 | -0.13 | -2.13% |
| 2007-10-12 | 6.94 | 7.00 | 5.82 | 6.09 | 287137 | 1847432 | -0.76 | -11.10% |
| 2007-09-28 | 7.11 | 7.21 | 6.58 | 6.85 | 219687 | 1502777 | -0.32 | -4.46% |
| 2007-09-21 | 7.20 | 7.65 | 6.91 | 7.17 | 403124 | 2952654 | -0.05 | -0.69% |
| 2007-09-14 | 6.74 | 7.57 | 6.41 | 7.22 | 703720 | 5008317 | 0.41 | 6.02% |
| 2007-09-07 | 6.69 | 7.16 | 6.52 | 6.81 | 621987 | 4236765 | 0.15 | 2.25% |
| 2007-08-31 | 6.38 | 6.73 | 6.16 | 6.66 | 598821 | 3890359 | 0.32 | 5.05% |
| 2007-08-24 | 6.14 | 6.64 | 6.07 | 6.34 | 537928 | 3411849 | 0.30 | 4.97% |
| 2007-08-17 | 5.66 | 6.27 | 5.46 | 6.04 | 540792 | 3252504 | 0.36 | 6.34% |
| 2007-08-10 | 5.90 | 6.06 | 5.55 | 5.68 | 346422 | 2025144 | -0.20 | -3.40% |
| 2007-08-03 | 6.01 | 6.26 | 5.62 | 5.88 | 421200 | 2514002 | -0.12 | -2.00% |
| 2007-07-27 | 5.04 | 6.19 | 5.03 | 6.00 | 711810 | 4078309 | 0.95 | 18.81% |
| 2007-07-20 | 4.91 | 5.08 | 4.66 | 5.05 | 225873 | 1110024 | 0.15 | 3.06% |
| 2007-07-13 | 5.06 | 5.20 | 4.72 | 4.90 | 249653 | 1245617 | 0.00 | 0.00% |
| 2007-07-06 | 4.80 | 5.20 | 4.44 | 4.90 | 281567 | 1367736 | 0.10 | 2.08% |
| 2007-06-29 | 5.78 | 5.95 | 4.53 | 4.80 | 421023 | 2201985 | -1.03 | -17.67% |
| 2007-06-22 | 6.90 | 7.13 | 5.73 | 5.83 | 552806 | 3674423 | -1.07 | -15.51% |
| 2007-06-15 | 6.31 | 7.28 | 5.52 | 6.90 | 1154536 | 7745403 | 0.59 | 9.35% |
| 2007-06-08 | 6.20 | 6.50 | 5.45 | 6.31 | 738141 | 4370187 | -0.42 | -6.24% |
| 2007-06-01 | 9.13 | 9.49 | 6.73 | 6.73 | 801386 | 6738871 | -2.31 | -25.55% |
| 2007-05-25 | 7.60 | 9.35 | 7.55 | 9.04 | 1055545 | 9133270 | 1.14 | 14.43% |
| 2007-05-18 | 7.79 | 8.24 | 7.51 | 7.90 | 605086 | 4813611 | 0.06 | 0.77% |
| 2007-05-11 | 7.15 | 8.03 | 6.95 | 7.84 | 873250 | 6596774 | 0.64 | 8.89% |
| 2007-04-27 | 7.30 | 7.60 | 7.01 | 7.20 | 678737 | 4964452 | 0.01 | 0.14% |
| 2007-04-20 | 6.04 | 7.41 | 6.02 | 7.19 | 1189595 | 8167841 | 1.17 | 19.43% |
| 2007-04-13 | 6.08 | 6.34 | 5.74 | 6.02 | 787568 | 4762620 | -0.06 | -0.99% |
| 2007-04-06 | 5.45 | 6.28 | 5.36 | 6.08 | 660374 | 3865231 | 0.65 | 11.97% |
| 2007-03-30 | 5.80 | 6.20 | 5.13 | 5.43 | 646753 | 3723301 | -0.29 | -5.07% |
| 2007-03-23 | 4.64 | 5.77 | 4.56 | 5.72 | 914356 | 4923488 | 0.84 | 17.21% |
| 2007-03-16 | 4.17 | 5.34 | 4.09 | 4.88 | 1200952 | 5806229 | 0.70 | 16.75% |
| 2007-03-09 | 4.10 | 4.28 | 3.95 | 4.18 | 499465 | 2063369 | 0.09 | 2.20% |
| 2007-03-02 | 3.82 | 4.27 | 3.62 | 4.09 | 753048 | 2996041 | 0.27 | 7.07% |
| 2007-02-16 | 3.37 | 3.95 | 3.31 | 3.82 | 597900 | 2144823 | 0.46 | 13.69% |
| 2007-02-09 | 3.09 | 3.40 | 3.09 | 3.36 | 346068 | 1127721 | 0.24 | 7.69% |
| 2007-02-02 | 3.18 | 3.49 | 3.06 | 3.12 | 599332 | 1963807 | -0.06 | -1.89% |
| 2007-01-26 | 3.10 | 3.41 | 3.02 | 3.18 | 696446 | 2234292 | 0.11 | 3.58% |
| 2007-01-19 | 2.68 | 3.09 | 2.66 | 3.07 | 505671 | 1487355 | 0.36 | 13.28% |
| 2007-01-12 | 2.59 | 3.01 | 2.58 | 2.71 | 546457 | 1531487 | 0.12 | 4.63% |
| 2007-01-05 | 2.54 | 2.60 | 2.51 | 2.59 | 82915 | 211706 | 0.06 | 2.37% |
| 2006-12-29 | 2.60 | 2.73 | 2.51 | 2.53 | 368670 | 964755 | -0.07 | -2.69% |
| 2006-12-22 | 2.53 | 2.67 | 2.45 | 2.60 | 313478 | 798690 | 0.07 | 2.77% |
| 2006-12-15 | 2.42 | 2.54 | 2.39 | 2.53 | 178769 | 442495 | 0.12 | 4.98% |
| 2006-12-08 | 2.43 | 2.57 | 2.40 | 2.41 | 211852 | 529844 | -0.02 | -0.82% |
| 2006-12-01 | 2.39 | 2.51 | 2.35 | 2.43 | 112588 | 273526 | 0.04 | 1.67% |
