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 | 5.26 | 5.38 | 4.80 | 4.86 | 1142868 | 5887212 | -0.38 | -7.25% |
| 2009-11-20 | 5.05 | 5.43 | 5.05 | 5.24 | 1706351 | 8911359 | 0.21 | 4.17% |
| 2009-11-13 | 5.06 | 5.20 | 4.93 | 5.03 | 1021067 | 5153767 | 0.11 | 2.24% |
| 2009-11-06 | 4.52 | 5.03 | 4.48 | 4.92 | 970773 | 4724780 | 0.33 | 7.19% |
| 2009-10-30 | 4.86 | 4.87 | 4.51 | 4.59 | 443067 | 2069539 | -0.26 | -5.36% |
| 2009-10-23 | 4.60 | 5.15 | 4.54 | 4.85 | 864699 | 4169491 | 0.26 | 5.66% |
| 2009-10-16 | 4.73 | 4.75 | 4.49 | 4.59 | 659505 | 3065079 | -0.03 | -0.65% |
| 2009-10-09 | 4.19 | 4.62 | 4.17 | 4.62 | 158951 | 706300 | 0.42 | 10.00% |
| 2009-09-30 | 4.49 | 4.52 | 4.09 | 4.20 | 190627 | 808543 | -0.25 | -5.62% |
| 2009-09-25 | 4.87 | 4.94 | 4.28 | 4.45 | 599805 | 2786294 | -0.48 | -9.74% |
| 2009-09-18 | 4.44 | 5.25 | 4.40 | 4.93 | 1464034 | 7102760 | 0.51 | 11.54% |
| 2009-09-11 | 4.50 | 4.60 | 4.35 | 4.42 | 633415 | 2831077 | -0.07 | -1.56% |
| 2009-09-04 | 4.40 | 4.60 | 4.00 | 4.49 | 610850 | 2656014 | -0.01 | -0.22% |
| 2009-08-27 | 4.45 | 4.61 | 4.12 | 4.50 | 444488 | 1957064 | 0.05 | 1.12% |
| 2009-08-21 | 4.47 | 4.49 | 4.03 | 4.45 | 653818 | 2825468 | -0.06 | -1.33% |
| 2009-08-14 | 5.10 | 5.30 | 4.50 | 4.51 | 469395 | 2311004 | -0.59 | -11.57% |
| 2009-08-07 | 5.30 | 5.49 | 5.05 | 5.10 | 964939 | 5127439 | -0.19 | -3.59% |
| 2009-07-31 | 5.44 | 5.60 | 4.90 | 5.29 | 1390788 | 7390798 | -0.16 | -2.94% |
| 2009-07-24 | 5.30 | 5.88 | 5.14 | 5.45 | 2233342 | 12218201 | 0.15 | 2.83% |
| 2009-07-17 | 5.23 | 5.66 | 5.20 | 5.30 | 1550001 | 8350270 | 0.01 | 0.19% |
| 2009-07-10 | 5.51 | 5.65 | 5.11 | 5.29 | 1805493 | 9690938 | -0.21 | -3.82% |
| 2009-07-03 | 4.10 | 5.85 | 4.03 | 5.50 | 3763707 | 19496128 | 1.44 | 35.47% |
| 2009-06-26 | 3.95 | 4.23 | 3.85 | 4.06 | 1134878 | 4605783 | 0.12 | 3.05% |
| 2009-06-19 | 3.93 | 4.04 | 3.88 | 3.94 | 922252 | 3647458 | 0.01 | 0.25% |
| 2009-06-12 | 3.83 | 3.98 | 3.76 | 3.93 | 657695 | 2548147 | 0.10 | 2.61% |
| 2009-06-05 | 3.81 | 3.94 | 3.80 | 3.83 | 557504 | 2158977 | 0.03 | 0.79% |
| 2009-05-27 | 3.75 | 3.88 | 3.61 | 3.80 | 277305 | 1049460 | 0.01 | 0.26% |
| 2009-05-22 | 3.85 | 3.96 | 3.75 | 3.79 | 813624 | 3150452 | -0.09 | -2.32% |
| 2009-05-15 | 3.77 | 3.97 | 3.71 | 3.88 | 1281466 | 4908654 | 0.11 | 2.92% |
| 2009-05-08 | 3.57 | 3.89 | 3.57 | 3.77 | 804144 | 2994890 | 0.22 | 6.20% |
| 2009-04-30 | 3.63 | 3.67 | 3.42 | 3.55 | 419301 | 1478537 | -0.08 | -2.20% |
| 2009-04-24 | 3.51 | 4.09 | 3.50 | 3.63 | 1231979 | 4618038 | 0.11 | 3.12% |
| 2009-04-17 | 3.39 | 3.62 | 3.34 | 3.52 | 998442 | 3473991 | 0.16 | 4.76% |
| 2009-04-10 | 3.32 | 3.40 | 3.21 | 3.36 | 372045 | 1235680 | 0.05 | 1.51% |
| 2009-04-03 | 3.35 | 3.44 | 3.27 | 3.31 | 678971 | 2290473 | -0.07 | -2.07% |
| 2009-03-27 | 3.25 | 3.44 | 3.19 | 3.38 | 896702 | 2964781 | 0.15 | 4.64% |
| 2009-03-19 | 3.07 | 3.23 | 3.03 | 3.23 | 310534 | 982618 | 0.16 | 5.21% |
| 2009-03-13 | 3.18 | 3.21 | 3.01 | 3.07 | 225007 | 698133 | -0.09 | -2.85% |
| 2009-03-06 | 2.94 | 3.27 | 2.91 | 3.16 | 388833 | 1219547 | 0.20 | 6.76% |
| 2009-02-27 | 3.23 | 3.44 | 2.95 | 2.96 | 727753 | 2373634 | -0.27 | -8.36% |
| 2009-02-20 | 3.33 | 3.47 | 3.07 | 3.23 | 803338 | 2642808 | -0.07 | -2.12% |
| 2009-02-13 | 3.15 | 3.30 | 3.03 | 3.30 | 1041275 | 3285500 | 0.17 | 5.43% |
| 2009-02-06 | 2.76 | 3.13 | 2.75 | 3.13 | 603470 | 1755762 | 0.39 | 14.23% |
| 2009-01-23 | 2.81 | 2.85 | 2.71 | 2.74 | 230868 | 637894 | 0.04 | 1.48% |
| 2009-01-15 | 2.72 | 2.74 | 2.63 | 2.70 | 140611 | 378614 | 0.00 | 0.00% |
| 2009-01-09 | 2.69 | 2.81 | 2.60 | 2.70 | 395929 | 1082071 | -0.09 | -3.23% |
| 2008-12-26 | 2.87 | 2.88 | 2.48 | 2.79 | 445272 | 1199100 | -0.09 | -3.12% |
| 2008-12-19 | 3.02 | 3.07 | 2.66 | 2.88 | 448856 | 1280623 | -0.14 | -4.64% |
| 2008-12-11 | 2.71 | 3.15 | 2.69 | 3.02 | 720870 | 2088671 | 0.32 | 11.85% |
| 2008-12-05 | 2.55 | 2.76 | 2.48 | 2.70 | 342125 | 908423 | 0.16 | 6.30% |
| 2008-11-28 | 2.61 | 2.69 | 2.41 | 2.54 | 198293 | 505341 | -0.06 | -2.31% |
| 2008-11-21 | 2.49 | 2.91 | 2.47 | 2.60 | 605549 | 1612038 | 0.11 | 4.42% |
| 2008-11-14 | 2.18 | 2.50 | 2.17 | 2.49 | 292291 | 687619 | 0.34 | 15.81% |
| 2008-11-07 | 2.19 | 2.19 | 2.04 | 2.15 | 92020 | 194364 | -0.03 | -1.38% |
| 2008-10-31 | 2.37 | 2.41 | 2.11 | 2.18 | 104913 | 232592 | -0.20 | -8.40% |
| 2008-10-24 | 2.43 | 2.53 | 2.35 | 2.38 | 89833 | 218392 | -0.06 | -2.46% |
| 2008-10-17 | 2.52 | 2.68 | 2.40 | 2.44 | 98243 | 246839 | -0.08 | -3.17% |
| 2008-10-10 | 2.80 | 2.81 | 2.50 | 2.52 | 118014 | 317152 | -0.34 | -11.89% |
| 2008-09-26 | 3.02 | 3.14 | 2.65 | 2.86 | 259363 | 743584 | 0.01 | 0.35% |
| 2008-09-19 | 2.73 | 2.85 | 2.48 | 2.85 | 129496 | 351562 | 0.07 | 2.52% |
| 2008-09-12 | 2.84 | 2.90 | 2.69 | 2.78 | 98509 | 272883 | -0.07 | -2.46% |
| 2008-09-05 | 2.89 | 2.98 | 2.80 | 2.85 | 107731 | 312351 | -0.07 | -2.40% |
| 2008-08-29 | 2.96 | 3.04 | 2.81 | 2.92 | 92234 | 267661 | -0.04 | -1.35% |
| 2008-08-22 | 3.02 | 3.26 | 2.80 | 2.96 | 215925 | 658068 | -0.06 | -1.99% |
| 2008-08-15 | 3.26 | 3.33 | 2.91 | 3.02 | 118728 | 361414 | -0.24 | -7.36% |
| 2008-08-08 | 3.60 | 3.60 | 3.23 | 3.26 | 101264 | 351677 | -0.35 | -9.70% |
| 2008-08-01 | 3.72 | 3.78 | 3.50 | 3.61 | 151582 | 556557 | -0.09 | -2.43% |
| 2008-07-25 | 3.58 | 3.75 | 3.53 | 3.70 | 184611 | 679293 | 0.11 | 3.06% |
| 2008-07-18 | 3.74 | 3.83 | 3.45 | 3.59 | 185548 | 676309 | -0.19 | -5.03% |
| 2008-07-11 | 3.66 | 3.95 | 3.63 | 3.78 | 389288 | 1494929 | 0.12 | 3.28% |
| 2008-07-04 | 3.78 | 3.85 | 3.50 | 3.66 | 337265 | 1239474 | -0.07 | -1.88% |
| 2008-06-27 | 3.73 | 4.38 | 3.66 | 3.73 | 1176635 | 4746326 | 0.14 | 3.90% |
| 2008-06-20 | 3.83 | 3.88 | 3.23 | 3.59 | 171623 | 610098 | -0.24 | -6.27% |
| 2008-06-13 | 4.18 | 4.18 | 3.77 | 3.83 | 136345 | 531126 | -0.41 | -9.67% |
| 2008-06-06 | 4.30 | 4.54 | 4.17 | 4.24 | 240291 | 1045955 | -0.06 | -1.40% |
| 2008-05-30 | 4.40 | 4.44 | 4.19 | 4.30 | 181861 | 780135 | -0.07 | -1.60% |
| 2008-05-23 | 4.47 | 4.50 | 4.10 | 4.37 | 277885 | 1210735 | -0.12 | -2.67% |
| 2008-05-16 | 4.35 | 4.77 | 4.20 | 4.49 | 507049 | 2295826 | 0.13 | 2.98% |
| 2008-05-09 | 4.40 | 4.55 | 4.25 | 4.36 | 341224 | 1510757 | -0.03 | -0.68% |
| 2008-04-30 | 4.26 | 4.40 | 4.14 | 4.39 | 199281 | 853727 | 0.10 | 2.33% |
| 2008-04-25 | 4.05 | 4.42 | 3.64 | 4.29 | 282039 | 1175050 | 0.43 | 11.14% |
| 2008-04-18 | 4.62 | 4.62 | 3.85 | 3.86 | 189291 | 803627 | -0.77 | -16.63% |
| 2008-04-11 | 4.54 | 4.88 | 4.40 | 4.63 | 248414 | 1160086 | -0.01 | -0.22% |
| 2008-04-03 | 5.20 | 5.23 | 4.40 | 4.64 | 147855 | 707196 | -0.62 | -11.79% |
| 2008-03-28 | 5.51 | 5.57 | 4.92 | 5.26 | 174219 | 928999 | -0.23 | -4.19% |
| 2008-03-21 | 5.90 | 5.96 | 5.01 | 5.49 | 252615 | 1370104 | -0.49 | -8.19% |
| 2008-03-14 | 6.27 | 6.30 | 5.78 | 5.98 | 258272 | 1562162 | -0.29 | -4.62% |
| 2008-03-07 | 6.08 | 6.58 | 6.02 | 6.27 | 609892 | 3836515 | 0.20 | 3.29% |
| 2008-02-29 | 5.95 | 6.09 | 5.74 | 6.07 | 239724 | 1427287 | 0.12 | 2.02% |
| 2008-02-22 | 6.09 | 6.20 | 5.88 | 5.95 | 240402 | 1456388 | -0.07 | -1.16% |
| 2008-02-15 | 6.05 | 6.25 | 5.86 | 6.02 | 181028 | 1097798 | -0.01 | -0.17% |
| 2008-02-05 | 5.55 | 6.11 | 5.55 | 6.03 | 181580 | 1083158 | 0.55 | 10.04% |
| 2008-02-01 | 6.15 | 6.15 | 5.27 | 5.48 | 256093 | 1478173 | -0.68 | -11.04% |
| 2008-01-25 | 6.54 | 6.58 | 5.59 | 6.16 | 570612 | 3443183 | -0.39 | -5.95% |
| 2008-01-18 | 6.70 | 6.90 | 6.27 | 6.55 | 667728 | 4442086 | -0.16 | -2.38% |
| 2008-01-11 | 7.05 | 7.18 | 6.59 | 6.71 | 741577 | 5072123 | -0.39 | -5.49% |
| 2008-01-04 | 6.95 | 7.20 | 6.85 | 7.10 | 346067 | 2431907 | 0.19 | 2.75% |
| 2007-12-28 | 6.66 | 7.10 | 6.51 | 6.91 | 769447 | 5242948 | 0.24 | 3.60% |
| 2007-12-21 | 6.25 | 6.75 | 6.18 | 6.67 | 759868 | 4967082 | 0.47 | 7.58% |
| 2007-12-14 | 6.24 | 6.48 | 6.01 | 6.20 | 474707 | 2993064 | -0.10 | -1.59% |
| 2007-12-07 | 5.90 | 6.34 | 5.88 | 6.30 | 567495 | 3503998 | 0.38 | 6.42% |
| 2007-11-30 | 5.98 | 6.00 | 5.71 | 5.92 | 238751 | 1408218 | 0.02 | 0.34% |
| 2007-11-23 | 5.95 | 6.12 | 5.60 | 5.90 | 289968 | 1713986 | -0.05 | -0.84% |
| 2007-11-16 | 5.59 | 6.17 | 5.55 | 5.95 | 354105 | 2097860 | 0.29 | 5.12% |
| 2007-11-09 | 5.79 | 6.03 | 5.62 | 5.66 | 244439 | 1428652 | -0.15 | -2.58% |
| 2007-11-02 | 5.81 | 6.28 | 5.56 | 5.81 | 437236 | 2598890 | 0.00 | 0.00% |
| 2007-10-26 | 7.22 | 7.22 | 5.50 | 5.81 | 533107 | 3397302 | -1.47 | -20.19% |
| 2007-10-18 | 7.19 | 7.35 | 6.88 | 7.28 | 499286 | 3573337 | 0.09 | 1.25% |
| 2007-10-12 | 7.96 | 7.98 | 6.70 | 7.19 | 1145390 | 8660096 | -0.59 | -7.58% |
| 2007-09-28 | 7.38 | 7.88 | 7.08 | 7.78 | 1167734 | 8763185 | 0.44 | 6.00% |
| 2007-09-21 | 7.62 | 7.99 | 7.20 | 7.34 | 1258847 | 9652772 | -0.35 | -4.55% |
| 2007-09-14 | 7.15 | 7.93 | 6.97 | 7.69 | 2217131 | 16670305 | 0.49 | 6.81% |
| 2007-09-07 | 7.10 | 7.47 | 6.95 | 7.20 | 1891391 | 13684937 | 0.24 | 3.45% |
| 2007-08-31 | 6.79 | 6.96 | 6.49 | 6.96 | 1384308 | 9316618 | 0.12 | 1.75% |
| 2007-08-24 | 6.84 | 7.09 | 6.70 | 6.84 | 1187069 | 8170695 | 0.12 | 1.79% |
| 2007-08-17 | 6.35 | 6.86 | 6.25 | 6.72 | 1557402 | 10312644 | 0.38 | 5.99% |
| 2007-08-10 | 6.70 | 6.80 | 6.26 | 6.34 | 1208554 | 7989019 | -0.19 | -2.91% |
| 2007-08-03 | 6.45 | 6.78 | 6.05 | 6.53 | 1059378 | 6862800 | 0.08 | 1.24% |
| 2007-07-27 | 5.57 | 6.55 | 5.55 | 6.45 | 1078484 | 6702536 | 0.87 | 15.59% |
| 2007-07-20 | 5.73 | 5.73 | 5.23 | 5.58 | 353367 | 1934736 | -0.14 | -2.45% |
| 2007-07-13 | 5.47 | 5.85 | 5.11 | 5.72 | 760753 | 4228073 | 0.35 | 6.52% |
| 2007-07-06 | 5.47 | 5.84 | 4.91 | 5.37 | 563533 | 3035960 | -0.12 | -2.19% |
| 2007-06-29 | 7.38 | 7.50 | 5.41 | 5.49 | 945030 | 5977872 | -1.91 | -25.81% |
| 2007-06-22 | 7.80 | 8.12 | 7.00 | 7.40 | 1377697 | 10569231 | -0.28 | -3.65% |
| 2007-06-15 | 7.10 | 8.22 | 6.28 | 7.68 | 2320898 | 17552332 | 0.64 | 9.09% |
| 2007-06-08 | 7.00 | 7.30 | 5.88 | 7.04 | 1647355 | 10816376 | -0.21 | -2.90% |
| 2007-06-01 | 8.85 | 9.79 | 7.25 | 7.25 | 2773799 | 24486414 | -1.45 | -16.67% |
| 2007-05-25 | 7.75 | 8.87 | 7.68 | 8.70 | 2583608 | 22087636 | 0.67 | 8.34% |
| 2007-05-18 | 8.35 | 8.58 | 7.46 | 8.03 | 1561820 | 12618473 | -0.42 | -4.97% |
| 2007-05-11 | 7.59 | 8.51 | 7.36 | 8.45 | 2580498 | 20613472 | 0.77 | 10.03% |
| 2007-04-27 | 7.49 | 8.08 | 7.42 | 7.68 | 1514384 | 11763935 | 0.31 | 4.21% |
| 2007-04-20 | 6.10 | 7.67 | 6.07 | 7.37 | 2574898 | 17772952 | 1.27 | 20.82% |
| 2007-04-13 | 5.96 | 6.37 | 5.80 | 6.10 | 1965415 | 11934409 | 0.19 | 3.21% |
| 2007-04-06 | 5.15 | 5.98 | 5.11 | 5.91 | 1895786 | 10514861 | 0.77 | 14.98% |
| 2007-03-30 | 5.02 | 5.60 | 4.98 | 5.14 | 1634521 | 8610799 | 0.14 | 2.80% |
| 2007-03-23 | 4.54 | 5.07 | 4.48 | 5.00 | 1649523 | 8072230 | 0.28 | 5.93% |
| 2007-03-16 | 4.35 | 4.93 | 4.25 | 4.72 | 1942630 | 8908852 | 0.35 | 8.01% |
| 2007-03-09 | 4.57 | 4.58 | 4.25 | 4.37 | 1047642 | 4599703 | -0.18 | -3.96% |
| 2007-03-02 | 4.17 | 4.60 | 3.89 | 4.55 | 2038392 | 8797860 | 0.42 | 10.17% |
| 2007-02-16 | 3.90 | 4.23 | 3.88 | 4.13 | 1397651 | 5696374 | 0.24 | 6.17% |
| 2007-02-09 | 3.64 | 3.96 | 3.62 | 3.89 | 871748 | 3288015 | 0.22 | 6.00% |
| 2007-02-02 | 3.50 | 4.17 | 3.50 | 3.67 | 2649775 | 10262114 | 0.18 | 5.16% |
| 2007-01-26 | 3.62 | 3.79 | 3.31 | 3.49 | 1724227 | 6244680 | -0.03 | -0.85% |
| 2007-01-19 | 3.16 | 3.53 | 3.14 | 3.52 | 1419809 | 4772157 | 0.33 | 10.35% |
| 2007-01-12 | 3.34 | 3.57 | 3.16 | 3.19 | 1929730 | 6568407 | -0.09 | -2.74% |
| 2007-01-05 | 3.01 | 3.30 | 3.00 | 3.28 | 831094 | 2616972 | 0.27 | 8.97% |
| 2006-12-29 | 3.02 | 3.12 | 2.93 | 3.01 | 733846 | 2209203 | -0.03 | -0.99% |
| 2006-12-21 | 3.17 | 3.18 | 3.00 | 3.04 | 714982 | 2200280 | -0.12 | -3.80% |
| 2006-12-15 | 2.91 | 3.19 | 2.91 | 3.16 | 643534 | 1959776 | 0.24 | 8.22% |
| 2006-12-08 | 3.00 | 3.24 | 2.91 | 2.92 | 1332901 | 4144743 | -0.09 | -2.99% |
| 2006-12-01 | 2.87 | 3.05 | 2.85 | 3.01 | 1127129 | 3349071 | 0.14 | 4.88% |
