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 | 6.57 | 6.79 | 5.73 | 5.79 | 399615 | 2528596 | -0.71 | -10.92% |
| 2009-11-20 | 6.50 | 6.70 | 6.30 | 6.50 | 373019 | 2402053 | 0.11 | 1.72% |
| 2009-11-13 | 6.01 | 6.39 | 5.81 | 6.39 | 375222 | 2294963 | 0.39 | 6.50% |
| 2009-11-06 | 5.20 | 6.18 | 5.12 | 6.00 | 572410 | 3334402 | 0.80 | 15.38% |
| 2009-10-30 | 5.31 | 5.32 | 4.93 | 5.20 | 144643 | 742534 | -0.08 | -1.51% |
| 2009-10-23 | 5.05 | 5.44 | 5.00 | 5.28 | 201695 | 1058074 | 0.20 | 3.94% |
| 2009-10-16 | 5.01 | 5.18 | 4.91 | 5.08 | 99425 | 502427 | 0.12 | 2.42% |
| 2009-10-09 | 4.70 | 4.97 | 4.68 | 4.96 | 26308 | 128969 | 0.23 | 4.86% |
| 2009-09-30 | 5.10 | 5.13 | 4.55 | 4.73 | 86758 | 411758 | -0.29 | -5.78% |
| 2009-09-25 | 5.50 | 5.57 | 4.97 | 5.02 | 128325 | 673334 | -0.51 | -9.22% |
| 2009-09-18 | 5.30 | 5.78 | 5.30 | 5.53 | 236519 | 1314145 | 0.21 | 3.95% |
| 2009-09-11 | 5.15 | 5.45 | 5.10 | 5.32 | 190299 | 1002152 | 0.21 | 4.11% |
| 2009-09-04 | 5.35 | 5.35 | 4.82 | 5.11 | 186789 | 936221 | -0.27 | -5.02% |
| 2009-08-28 | 5.18 | 5.57 | 4.93 | 5.38 | 270903 | 1425406 | 0.22 | 4.26% |
| 2009-08-21 | 5.01 | 5.24 | 4.70 | 5.16 | 359768 | 1789755 | -0.05 | -0.96% |
| 2009-08-14 | 6.04 | 6.14 | 5.20 | 5.21 | 263436 | 1502136 | -0.80 | -13.31% |
| 2009-08-07 | 6.35 | 6.56 | 5.97 | 6.01 | 373139 | 2337143 | -0.29 | -4.60% |
| 2009-07-31 | 6.28 | 6.73 | 6.02 | 6.30 | 559309 | 3575838 | 0.01 | 0.16% |
| 2009-07-24 | 7.20 | 7.51 | 6.16 | 6.29 | 728754 | 4817056 | -0.86 | -12.03% |
| 2009-07-17 | 6.30 | 7.26 | 6.20 | 7.15 | 614390 | 4144819 | 0.84 | 13.31% |
| 2009-07-10 | 5.58 | 6.37 | 5.44 | 6.31 | 660553 | 3876503 | 0.75 | 13.49% |
| 2009-07-03 | 5.12 | 5.60 | 5.08 | 5.56 | 386248 | 2072128 | 0.42 | 8.17% |
| 2009-06-26 | 5.14 | 5.40 | 5.01 | 5.14 | 293323 | 1524160 | 0.00 | 0.00% |
| 2009-06-19 | 5.30 | 5.46 | 5.10 | 5.14 | 234476 | 1235713 | -0.20 | -3.75% |
| 2009-06-12 | 5.49 | 5.63 | 5.18 | 5.34 | 254831 | 1390592 | -0.11 | -2.02% |
| 2009-06-05 | 5.47 | 5.70 | 5.32 | 5.45 | 296668 | 1629530 | 0.04 | 0.74% |
| 2009-05-27 | 4.77 | 5.41 | 4.65 | 5.41 | 224211 | 1150215 | 0.55 | 11.32% |
| 2009-05-22 | 5.18 | 5.33 | 4.80 | 4.86 | 417122 | 2098402 | -0.33 | -6.36% |
| 2009-05-15 | 4.77 | 5.40 | 4.56 | 5.19 | 758833 | 3794415 | 0.48 | 10.19% |
| 2009-05-08 | 4.32 | 4.71 | 4.27 | 4.71 | 392714 | 1794945 | 0.44 | 10.30% |
| 2009-04-30 | 4.40 | 4.47 | 4.04 | 4.27 | 189548 | 796569 | -0.20 | -4.47% |
| 2009-04-24 | 4.41 | 4.89 | 4.26 | 4.47 | 463708 | 2124224 | 0.08 | 1.82% |
| 2009-04-17 | 4.21 | 4.77 | 4.14 | 4.39 | 590510 | 2611248 | 0.27 | 6.55% |
| 2009-04-10 | 3.89 | 4.12 | 3.71 | 4.12 | 327014 | 1283971 | 0.22 | 5.64% |
| 2009-04-03 | 3.89 | 4.18 | 3.78 | 3.90 | 348425 | 1393476 | -0.18 | -4.41% |
| 2009-03-27 | 3.39 | 4.10 | 3.36 | 4.08 | 415288 | 1607473 | 0.69 | 20.35% |
| 2009-03-20 | 3.22 | 3.45 | 3.17 | 3.39 | 212067 | 703296 | 0.16 | 4.95% |
| 2009-03-13 | 3.34 | 3.40 | 3.10 | 3.23 | 151885 | 487308 | -0.08 | -2.42% |
| 2009-03-06 | 2.96 | 3.31 | 2.86 | 3.31 | 217974 | 671791 | 0.29 | 9.60% |
| 2009-02-27 | 3.51 | 3.61 | 2.98 | 3.02 | 280547 | 926901 | -0.48 | -13.71% |
| 2009-02-20 | 3.39 | 3.70 | 3.27 | 3.50 | 405453 | 1418950 | 0.15 | 4.48% |
| 2009-02-13 | 3.23 | 3.40 | 3.12 | 3.35 | 388377 | 1269403 | 0.19 | 6.01% |
| 2009-02-06 | 2.63 | 3.16 | 2.63 | 3.16 | 397172 | 1162783 | 0.51 | 19.25% |
| 2009-01-23 | 2.53 | 2.78 | 2.51 | 2.65 | 277086 | 728239 | 0.12 | 4.74% |
| 2009-01-16 | 2.38 | 2.58 | 2.38 | 2.53 | 179508 | 448233 | 0.12 | 4.98% |
| 2009-01-09 | 2.30 | 2.45 | 2.26 | 2.41 | 134620 | 317377 | -0.05 | -2.03% |
| 2008-12-26 | 2.56 | 2.58 | 2.24 | 2.46 | 215084 | 521759 | -0.11 | -4.28% |
| 2008-12-19 | 2.47 | 2.64 | 2.33 | 2.57 | 251625 | 619986 | -0.01 | -0.39% |
| 2008-12-12 | 2.30 | 2.78 | 2.28 | 2.58 | 496566 | 1266951 | 0.31 | 13.66% |
| 2008-12-05 | 2.10 | 2.30 | 2.01 | 2.27 | 471631 | 1046824 | 0.18 | 8.61% |
| 2008-11-28 | 2.15 | 2.19 | 1.97 | 2.09 | 166823 | 348693 | -0.07 | -3.24% |
| 2008-11-21 | 2.09 | 2.26 | 2.01 | 2.16 | 275216 | 595035 | 0.07 | 3.35% |
| 2008-11-14 | 1.87 | 2.12 | 1.86 | 2.09 | 205977 | 406834 | 0.22 | 11.77% |
| 2008-11-07 | 1.91 | 1.92 | 1.75 | 1.87 | 105829 | 194526 | -0.01 | -0.53% |
| 2008-10-31 | 1.98 | 1.98 | 1.75 | 1.88 | 89112 | 163226 | -0.12 | -6.00% |
| 2008-10-24 | 2.00 | 2.10 | 1.91 | 2.00 | 124706 | 250870 | 0.00 | 0.00% |
| 2008-10-17 | 2.34 | 2.49 | 1.97 | 2.00 | 102388 | 222959 | -0.45 | -18.37% |
| 2008-10-10 | 2.88 | 2.93 | 2.45 | 2.45 | 88385 | 240419 | -0.57 | -18.87% |
| 2008-09-26 | 3.11 | 3.15 | 2.79 | 3.02 | 172327 | 516722 | 0.06 | 2.03% |
| 2008-09-19 | 3.10 | 3.21 | 2.78 | 2.96 | 49633 | 147004 | -0.27 | -8.36% |
| 2008-09-12 | 3.27 | 3.60 | 3.08 | 3.23 | 112212 | 375465 | 0.12 | 3.86% |
| 2008-09-05 | 3.48 | 3.49 | 3.11 | 3.11 | 66266 | 213084 | -0.39 | -11.14% |
| 2008-08-29 | 3.85 | 4.00 | 3.35 | 3.50 | 62822 | 224163 | -0.35 | -9.09% |
| 2008-08-22 | 4.29 | 4.43 | 3.74 | 3.85 | 78378 | 316013 | -0.39 | -9.20% |
| 2008-08-15 | 4.58 | 4.58 | 3.91 | 4.24 | 80723 | 336076 | -0.43 | -9.21% |
| 2008-08-08 | 5.62 | 5.67 | 4.67 | 4.67 | 80207 | 410101 | -0.96 | -17.05% |
| 2008-08-01 | 5.85 | 6.15 | 5.47 | 5.63 | 97534 | 574650 | -0.23 | -3.92% |
| 2008-07-25 | 5.80 | 6.18 | 5.70 | 5.86 | 117382 | 710251 | -0.08 | -1.35% |
| 2008-07-18 | 6.70 | 6.78 | 5.68 | 5.94 | 219799 | 1374130 | -0.59 | -9.04% |
| 2008-07-11 | 5.52 | 6.53 | 5.42 | 6.53 | 416270 | 2458610 | 0.72 | 12.39% |
| 2008-07-04 | 6.60 | 7.12 | 5.81 | 5.81 | 48078 | 319423 | -0.65 | -10.06% |
| 2008-05-30 | 6.10 | 6.46 | 5.71 | 6.46 | 134538 | 833171 | 0.29 | 4.70% |
| 2008-05-23 | 6.69 | 6.85 | 6.08 | 6.17 | 150421 | 954573 | -0.59 | -8.73% |
| 2008-05-16 | 7.05 | 7.18 | 6.71 | 6.76 | 216871 | 1500653 | -0.41 | -5.72% |
| 2008-05-09 | 7.20 | 7.86 | 6.98 | 7.17 | 382775 | 2835994 | -0.03 | -0.42% |
| 2008-04-30 | 7.59 | 7.69 | 6.82 | 7.20 | 153723 | 1102082 | -0.76 | -9.55% |
| 2008-04-25 | 7.67 | 7.96 | 7.22 | 7.96 | 276889 | 2131321 | 0.65 | 8.89% |
| 2008-04-18 | 7.99 | 8.47 | 6.92 | 7.31 | 415505 | 3181386 | -1.10 | -13.08% |
| 2008-04-11 | 8.18 | 9.02 | 7.75 | 8.41 | 387922 | 3213909 | 0.62 | 7.96% |
| 2008-04-03 | 6.70 | 7.79 | 6.34 | 7.79 | 148162 | 1057600 | 1.35 | 20.96% |
| 2008-03-28 | 7.43 | 7.48 | 6.28 | 6.44 | 279639 | 1919075 | -1.03 | -13.79% |
| 2008-03-21 | 8.35 | 8.35 | 6.90 | 7.47 | 333594 | 2419364 | -0.99 | -11.70% |
| 2008-03-14 | 8.81 | 9.49 | 8.46 | 8.46 | 288661 | 2612475 | -0.44 | -4.94% |
| 2008-03-07 | 8.95 | 9.38 | 8.50 | 8.90 | 229080 | 2048132 | -0.08 | -0.89% |
| 2008-02-29 | 10.18 | 10.18 | 8.81 | 8.98 | 251889 | 2312084 | -1.02 | -10.20% |
| 2008-02-22 | 9.10 | 10.00 | 8.93 | 10.00 | 260682 | 2496403 | 0.73 | 7.88% |
| 2008-02-15 | 9.38 | 9.46 | 8.71 | 9.27 | 157157 | 1430502 | -0.01 | -0.11% |
| 2008-02-05 | 10.00 | 10.00 | 9.28 | 9.28 | 174248 | 1674824 | -0.22 | -2.32% |
| 2008-01-31 | 10.74 | 10.80 | 9.02 | 9.50 | 515745 | 5221027 | -0.73 | -7.14% |
| 2008-01-25 | 9.72 | 10.23 | 8.77 | 10.23 | 595299 | 5658195 | 0.97 | 10.47% |
| 2008-01-18 | 8.00 | 9.26 | 8.00 | 9.26 | 134470 | 1189364 | 1.64 | 21.52% |
| 2008-01-11 | 6.27 | 7.62 | 6.27 | 7.62 | 11936 | 83649 | 1.65 | 27.64% |
| 2008-01-04 | 5.00 | 5.97 | 4.82 | 5.97 | 62512 | 317602 | 0.97 | 19.40% |
| 2007-11-16 | 5.44 | 5.44 | 4.82 | 5.00 | 124952 | 628964 | -0.44 | -8.09% |
| 2007-11-09 | 5.00 | 5.44 | 4.85 | 5.44 | 190232 | 995203 | 0.44 | 8.80% |
| 2007-11-02 | 4.50 | 5.20 | 4.41 | 5.00 | 195328 | 935934 | 0.27 | 5.71% |
| 2007-10-26 | 5.30 | 5.59 | 4.73 | 4.73 | 131625 | 694700 | -0.60 | -11.26% |
| 2007-10-18 | 5.20 | 5.80 | 5.10 | 5.33 | 151669 | 827658 | -0.12 | -2.20% |
| 2007-10-12 | 6.58 | 6.58 | 5.35 | 5.45 | 336299 | 1996877 | -0.86 | -13.63% |
| 2007-09-28 | 6.70 | 6.70 | 5.81 | 6.31 | 327434 | 2022993 | -0.39 | -5.82% |
| 2007-09-21 | 6.65 | 7.20 | 6.32 | 6.70 | 439837 | 2974860 | 0.37 | 5.84% |
| 2007-09-14 | 6.18 | 6.50 | 5.55 | 6.33 | 437876 | 2680228 | 0.13 | 2.10% |
| 2007-09-07 | 5.26 | 6.20 | 5.15 | 6.20 | 862114 | 4944195 | 1.19 | 23.75% |
| 2007-08-31 | 4.91 | 5.18 | 4.52 | 5.01 | 442606 | 2136026 | 0.08 | 1.62% |
| 2007-08-24 | 4.38 | 5.16 | 4.38 | 4.93 | 653925 | 3148203 | 0.61 | 14.12% |
| 2007-08-17 | 4.25 | 4.54 | 4.11 | 4.32 | 606491 | 2624353 | -0.01 | -0.23% |
| 2007-08-10 | 3.85 | 4.33 | 3.83 | 4.33 | 458127 | 1875896 | 0.47 | 12.18% |
| 2007-08-03 | 4.18 | 4.30 | 3.79 | 3.86 | 429165 | 1737742 | -0.36 | -8.53% |
| 2007-07-27 | 3.88 | 4.26 | 3.81 | 4.22 | 560555 | 2236151 | 0.36 | 9.33% |
| 2007-07-20 | 4.15 | 4.15 | 3.55 | 3.86 | 342591 | 1294886 | -0.51 | -11.67% |
| 2007-07-13 | 5.09 | 5.09 | 4.37 | 4.37 | 6758 | 32774 | -0.99 | -18.47% |
| 2007-04-27 | 5.96 | 6.31 | 5.21 | 5.36 | 857605 | 5028139 | -0.55 | -9.31% |
| 2007-04-20 | 5.00 | 5.98 | 4.80 | 5.91 | 1058414 | 5859500 | 0.89 | 17.73% |
| 2007-04-13 | 5.01 | 5.68 | 4.95 | 5.02 | 934759 | 4867783 | -0.03 | -0.59% |
| 2007-04-06 | 5.10 | 5.28 | 4.91 | 5.05 | 783063 | 3976511 | 0.01 | 0.20% |
| 2007-03-30 | 4.82 | 5.26 | 4.75 | 5.04 | 823801 | 4126346 | 0.23 | 4.78% |
| 2007-03-23 | 4.25 | 4.90 | 4.15 | 4.81 | 799814 | 3664591 | 0.37 | 8.33% |
| 2007-03-16 | 3.52 | 5.19 | 3.52 | 4.44 | 944475 | 4309099 | 0.53 | 13.55% |
| 2007-03-09 | 3.92 | 4.08 | 3.47 | 3.91 | 417175 | 1583294 | -0.01 | -0.26% |
| 2007-03-02 | 3.40 | 4.15 | 3.22 | 3.92 | 774046 | 2942323 | 0.53 | 15.63% |
| 2007-02-16 | 2.58 | 3.54 | 2.58 | 3.39 | 653378 | 2018598 | 0.83 | 32.42% |
| 2007-02-09 | 2.35 | 2.59 | 2.35 | 2.56 | 200615 | 501083 | 0.17 | 7.11% |
| 2007-02-02 | 2.48 | 2.65 | 2.32 | 2.39 | 282265 | 704564 | -0.11 | -4.40% |
| 2007-01-26 | 2.48 | 2.74 | 2.30 | 2.50 | 478377 | 1231770 | -0.03 | -1.19% |
| 2007-01-19 | 2.12 | 2.60 | 2.10 | 2.53 | 610758 | 1484855 | 0.40 | 18.78% |
| 2007-01-12 | 2.01 | 2.31 | 1.99 | 2.13 | 316350 | 689655 | 0.12 | 5.97% |
| 2007-01-05 | 1.98 | 2.01 | 1.93 | 2.01 | 56658 | 111958 | 0.03 | 1.51% |
| 2006-12-29 | 2.19 | 2.21 | 1.96 | 1.98 | 190327 | 393130 | -0.19 | -8.76% |
| 2006-12-22 | 2.19 | 2.22 | 2.08 | 2.17 | 187282 | 402152 | -0.03 | -1.36% |
| 2006-12-15 | 2.20 | 2.29 | 2.14 | 2.20 | 219309 | 483780 | -0.05 | -2.22% |
| 2006-12-08 | 2.05 | 2.49 | 2.02 | 2.25 | 493358 | 1093419 | 0.20 | 9.76% |
| 2006-12-01 | 2.04 | 2.13 | 1.98 | 2.05 | 231426 | 474106 | 0.01 | 0.49% |
