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 | 0.00 | 6.33 | 0.00 | 6.00 | 353018 | 2169987 | -0.03 | -0.50% |
| 2009-11-09 | 5.80 | 6.03 | 5.80 | 6.03 | 122509 | 734766 | 0.29 | 5.05% |
| 2009-11-06 | 5.15 | 5.74 | 5.10 | 5.74 | 266329 | 1480605 | 0.51 | 9.75% |
| 2009-10-30 | 5.47 | 5.47 | 5.05 | 5.23 | 127719 | 669322 | -0.25 | -4.56% |
| 2009-10-23 | 5.31 | 5.55 | 5.31 | 5.48 | 153460 | 837250 | 0.09 | 1.67% |
| 2009-10-16 | 5.32 | 5.48 | 5.25 | 5.39 | 107742 | 579959 | 0.06 | 1.13% |
| 2009-10-09 | 5.11 | 5.34 | 5.02 | 5.33 | 17238 | 90764 | 0.16 | 3.10% |
| 2009-09-30 | 5.20 | 5.36 | 4.81 | 5.17 | 49155 | 251038 | -0.06 | -1.15% |
| 2009-09-25 | 5.80 | 5.80 | 5.13 | 5.23 | 178986 | 957529 | -0.48 | -8.41% |
| 2009-09-18 | 5.43 | 5.90 | 5.30 | 5.71 | 267439 | 1509392 | 0.28 | 5.16% |
| 2009-09-11 | 5.26 | 5.57 | 5.12 | 5.43 | 208035 | 1123656 | 0.26 | 5.03% |
| 2009-09-04 | 5.07 | 5.17 | 4.66 | 5.17 | 103951 | 516318 | 0.03 | 0.58% |
| 2009-08-28 | 5.00 | 5.25 | 4.72 | 5.14 | 148999 | 742171 | 0.14 | 2.80% |
| 2009-08-21 | 4.78 | 5.10 | 4.36 | 5.00 | 195035 | 919365 | 0.17 | 3.52% |
| 2009-08-14 | 5.29 | 5.44 | 4.83 | 4.83 | 153216 | 791631 | -0.44 | -8.35% |
| 2009-08-07 | 5.44 | 5.49 | 5.19 | 5.27 | 202976 | 1090451 | -0.15 | -2.77% |
| 2009-07-31 | 5.62 | 5.84 | 5.21 | 5.42 | 297450 | 1642667 | -0.21 | -3.73% |
| 2009-07-24 | 5.71 | 5.98 | 5.59 | 5.63 | 373399 | 2157002 | -0.08 | -1.40% |
| 2009-07-17 | 5.61 | 5.91 | 5.55 | 5.71 | 411911 | 2356970 | 0.09 | 1.60% |
| 2009-07-10 | 5.52 | 6.13 | 5.47 | 5.62 | 529992 | 3040430 | 0.02 | 0.36% |
| 2009-07-03 | 5.74 | 5.74 | 5.37 | 5.60 | 234305 | 1303472 | -0.09 | -1.58% |
| 2009-06-26 | 5.21 | 5.74 | 5.15 | 5.69 | 383882 | 2116209 | 0.45 | 8.59% |
| 2009-06-19 | 5.50 | 5.72 | 5.22 | 5.24 | 566635 | 3086556 | -0.25 | -4.55% |
| 2009-06-12 | 4.65 | 5.49 | 4.65 | 5.49 | 604774 | 3104505 | 0.89 | 19.35% |
| 2009-06-05 | 4.51 | 4.67 | 4.46 | 4.60 | 174835 | 799239 | 0.12 | 2.68% |
| 2009-05-27 | 4.28 | 4.54 | 4.28 | 4.48 | 125955 | 558255 | -0.03 | -0.67% |
| 2009-05-22 | 4.71 | 4.90 | 4.46 | 4.51 | 365489 | 1706897 | -0.29 | -6.04% |
| 2009-05-15 | 4.49 | 4.95 | 4.16 | 4.80 | 423639 | 1938815 | 0.23 | 5.03% |
| 2009-05-08 | 4.51 | 4.61 | 4.38 | 4.57 | 108259 | 483392 | -0.04 | -0.87% |
| 2009-04-29 | 4.62 | 4.68 | 4.31 | 4.61 | 161591 | 726111 | -0.07 | -1.50% |
| 2009-04-24 | 5.00 | 5.29 | 4.68 | 4.68 | 474253 | 2373794 | -0.31 | -6.21% |
| 2009-04-17 | 4.79 | 5.24 | 4.70 | 4.99 | 626638 | 3103848 | 0.27 | 5.72% |
| 2009-04-10 | 4.81 | 5.00 | 4.51 | 4.72 | 440856 | 2083350 | -0.08 | -1.67% |
| 2009-04-03 | 4.99 | 5.07 | 4.67 | 4.80 | 493207 | 2360460 | -0.19 | -3.81% |
| 2009-03-27 | 4.75 | 5.24 | 4.71 | 4.99 | 453092 | 2255696 | 0.22 | 4.61% |
| 2009-03-20 | 4.38 | 4.97 | 4.32 | 4.77 | 376598 | 1740112 | 0.38 | 8.66% |
| 2009-03-13 | 4.16 | 4.60 | 3.79 | 4.39 | 355349 | 1522452 | 0.23 | 5.53% |
| 2009-03-06 | 3.93 | 4.26 | 3.83 | 4.16 | 336892 | 1384650 | 0.07 | 1.71% |
| 2009-02-27 | 4.78 | 5.02 | 4.09 | 4.09 | 455177 | 2141618 | -0.70 | -14.61% |
| 2009-02-20 | 5.12 | 5.49 | 4.48 | 4.79 | 521444 | 2599939 | -0.28 | -5.52% |
| 2009-02-13 | 5.06 | 5.30 | 4.80 | 5.07 | 596733 | 2980818 | 0.01 | 0.20% |
| 2009-02-06 | 4.78 | 5.29 | 4.71 | 5.06 | 293699 | 1485515 | 0.32 | 6.75% |
| 2009-01-23 | 4.76 | 4.90 | 4.59 | 4.74 | 201210 | 949537 | -0.05 | -1.04% |
| 2009-01-16 | 4.86 | 5.06 | 4.29 | 4.79 | 526980 | 2465052 | 0.03 | 0.63% |
| 2009-01-09 | 3.76 | 4.76 | 3.76 | 4.76 | 293574 | 1316668 | 1.06 | 28.65% |
| 2008-12-31 | 3.47 | 3.99 | 3.41 | 3.70 | 230027 | 872820 | 0.23 | 6.63% |
| 2008-12-26 | 3.69 | 3.70 | 3.31 | 3.47 | 129963 | 454419 | -0.23 | -6.22% |
| 2008-12-19 | 3.48 | 3.74 | 3.33 | 3.70 | 161122 | 576466 | 0.22 | 6.32% |
| 2008-12-12 | 3.45 | 3.89 | 3.45 | 3.48 | 282757 | 1038650 | 0.09 | 2.65% |
| 2008-12-05 | 2.87 | 3.43 | 2.77 | 3.39 | 283791 | 899319 | 0.50 | 17.30% |
| 2008-11-28 | 3.00 | 3.20 | 2.89 | 2.89 | 137376 | 413098 | -0.11 | -3.67% |
| 2008-11-21 | 3.21 | 3.41 | 2.88 | 3.00 | 263700 | 817250 | -0.19 | -5.96% |
| 2008-11-14 | 2.67 | 3.20 | 2.62 | 3.19 | 225974 | 672719 | 0.55 | 20.83% |
| 2008-11-07 | 2.75 | 2.86 | 2.53 | 2.64 | 58156 | 157607 | -0.17 | -6.05% |
| 2008-10-31 | 2.82 | 2.96 | 2.65 | 2.81 | 110801 | 315484 | -0.07 | -2.43% |
| 2008-10-24 | 2.74 | 3.07 | 2.70 | 2.88 | 93085 | 268676 | 0.09 | 3.23% |
| 2008-10-17 | 2.95 | 3.25 | 2.61 | 2.79 | 108955 | 316716 | -0.32 | -10.29% |
| 2008-10-10 | 3.69 | 3.95 | 3.11 | 3.11 | 107645 | 372589 | -0.69 | -18.16% |
| 2008-09-26 | 3.58 | 3.84 | 3.29 | 3.80 | 241122 | 871267 | 0.39 | 11.44% |
| 2008-09-19 | 3.52 | 3.55 | 3.15 | 3.41 | 87646 | 291139 | -0.20 | -5.54% |
| 2008-09-12 | 4.00 | 4.10 | 3.38 | 3.61 | 147888 | 545303 | -0.48 | -11.74% |
| 2008-09-05 | 4.05 | 4.40 | 3.98 | 4.09 | 196166 | 823539 | 0.02 | 0.49% |
| 2008-08-29 | 4.45 | 4.70 | 3.91 | 4.07 | 149810 | 626625 | -0.41 | -9.15% |
| 2008-08-22 | 4.75 | 4.90 | 4.28 | 4.48 | 162142 | 742306 | -0.26 | -5.49% |
| 2008-08-15 | 5.26 | 5.44 | 4.60 | 4.74 | 124040 | 609508 | -0.80 | -14.44% |
| 2008-08-08 | 5.80 | 5.95 | 5.21 | 5.54 | 209807 | 1173759 | -0.30 | -5.14% |
| 2008-08-01 | 6.53 | 6.98 | 5.84 | 5.84 | 324102 | 2064850 | -0.70 | -10.70% |
| 2008-07-25 | 6.35 | 6.75 | 6.23 | 6.54 | 242626 | 1578489 | 0.02 | 0.31% |
| 2008-07-18 | 7.15 | 7.30 | 6.29 | 6.52 | 413414 | 2767745 | -0.48 | -6.86% |
| 2008-07-11 | 5.78 | 7.00 | 5.67 | 7.00 | 491712 | 3176590 | 1.30 | 22.81% |
| 2008-07-04 | 5.59 | 7.85 | 4.91 | 5.70 | 801563 | 4664922 | -0.59 | -9.38% |
| 2007-04-27 | 5.80 | 6.29 | 5.16 | 6.29 | 396685 | 2282649 | 0.27 | 4.49% |
| 2007-04-20 | 5.03 | 6.21 | 4.98 | 6.02 | 513775 | 2951988 | 0.92 | 18.04% |
| 2007-04-13 | 5.10 | 5.20 | 4.68 | 5.10 | 326089 | 1614917 | -0.06 | -1.16% |
| 2007-04-06 | 5.08 | 5.60 | 4.90 | 5.16 | 248874 | 1306944 | 0.32 | 6.61% |
| 2007-03-30 | 5.30 | 5.38 | 4.44 | 4.84 | 264260 | 1288761 | -0.58 | -10.70% |
| 2007-03-23 | 4.82 | 5.67 | 4.73 | 5.42 | 312235 | 1623017 | 0.35 | 6.90% |
| 2007-03-16 | 4.33 | 5.42 | 4.31 | 5.07 | 187717 | 922443 | 0.76 | 17.63% |
| 2007-03-09 | 4.41 | 4.74 | 4.25 | 4.31 | 182835 | 813583 | -0.08 | -1.82% |
| 2007-03-02 | 3.99 | 4.40 | 3.98 | 4.39 | 296454 | 1247910 | 0.57 | 14.92% |
| 2007-02-16 | 3.14 | 3.82 | 3.07 | 3.82 | 146697 | 507506 | 0.83 | 27.76% |
| 2007-02-09 | 2.99 | 3.03 | 2.72 | 2.99 | 163355 | 472964 | -0.01 | -0.33% |
| 2007-02-02 | 2.92 | 3.22 | 2.80 | 3.00 | 210959 | 640285 | 0.22 | 7.91% |
| 2007-01-19 | 2.78 | 2.94 | 2.62 | 2.78 | 198070 | 546670 | -0.06 | -2.11% |
| 2007-01-12 | 2.89 | 3.10 | 2.84 | 2.84 | 102022 | 298505 | -0.20 | -6.58% |
| 2006-12-22 | 2.63 | 3.21 | 2.61 | 3.04 | 169074 | 498816 | 0.40 | 15.15% |
| 2006-12-15 | 2.60 | 2.70 | 2.56 | 2.64 | 90848 | 238368 | -0.02 | -0.75% |
| 2006-12-08 | 3.02 | 3.09 | 2.66 | 2.66 | 161344 | 465513 | -0.35 | -11.63% |
| 2006-12-01 | 3.00 | 3.13 | 2.90 | 3.01 | 96164 | 286029 | -0.04 | -1.31% |
