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 | 6.00 | 6.16 | 5.43 | 5.47 | 1010717 | 5920705 | -0.51 | -8.53% |
| 2009-11-20 | 5.80 | 6.05 | 5.72 | 5.98 | 1034083 | 6054017 | 0.22 | 3.82% |
| 2009-11-13 | 5.50 | 6.17 | 5.42 | 5.76 | 1561396 | 8991828 | 0.29 | 5.30% |
| 2009-11-06 | 5.08 | 5.65 | 5.01 | 5.47 | 828893 | 4511837 | 0.25 | 4.79% |
| 2009-10-30 | 5.39 | 5.52 | 5.15 | 5.22 | 562005 | 3002017 | -0.17 | -3.15% |
| 2009-10-23 | 5.28 | 5.50 | 5.23 | 5.39 | 715843 | 3828037 | 0.05 | 0.94% |
| 2009-10-16 | 4.86 | 5.65 | 4.82 | 5.34 | 1156917 | 6191035 | 0.44 | 8.98% |
| 2009-10-09 | 4.71 | 4.92 | 4.70 | 4.90 | 74840 | 362751 | 0.20 | 4.25% |
| 2009-09-30 | 5.04 | 5.07 | 4.51 | 4.70 | 191725 | 914749 | -0.33 | -6.56% |
| 2009-09-25 | 5.20 | 5.40 | 4.89 | 5.03 | 496822 | 2549073 | -0.25 | -4.74% |
| 2009-09-18 | 5.00 | 5.80 | 5.00 | 5.28 | 1518994 | 8256976 | 0.28 | 5.60% |
| 2009-09-11 | 4.90 | 5.17 | 4.79 | 5.00 | 660681 | 3311131 | 0.10 | 2.04% |
| 2009-09-04 | 5.05 | 5.05 | 4.50 | 4.90 | 465234 | 2221981 | -0.22 | -4.30% |
| 2009-08-28 | 5.13 | 5.49 | 4.98 | 5.12 | 593386 | 3132858 | -0.02 | -0.39% |
| 2009-08-21 | 5.13 | 5.18 | 4.70 | 5.14 | 588280 | 2946862 | -0.07 | -1.34% |
| 2009-08-14 | 5.72 | 5.99 | 5.18 | 5.21 | 723022 | 4104421 | -0.44 | -7.79% |
| 2009-08-07 | 5.97 | 6.30 | 5.50 | 5.65 | 2559411 | 15118141 | 0.07 | 1.25% |
| 2009-07-31 | 5.33 | 5.58 | 4.74 | 5.58 | 1355983 | 7125346 | 0.21 | 3.91% |
| 2009-07-24 | 5.19 | 5.45 | 4.99 | 5.37 | 1194100 | 6196916 | 0.16 | 3.07% |
| 2009-07-17 | 5.01 | 5.37 | 5.00 | 5.21 | 1049333 | 5408241 | 0.22 | 4.41% |
| 2009-07-10 | 4.99 | 5.05 | 4.85 | 4.99 | 655966 | 3246124 | -0.06 | -1.19% |
| 2009-07-03 | 4.86 | 5.17 | 4.76 | 5.05 | 807209 | 4008280 | 0.19 | 3.91% |
| 2009-06-26 | 4.94 | 5.06 | 4.82 | 4.86 | 762702 | 3754345 | -0.05 | -1.02% |
| 2009-06-19 | 4.77 | 5.00 | 4.73 | 4.91 | 697073 | 3408829 | 0.14 | 2.94% |
| 2009-06-12 | 4.90 | 5.09 | 4.70 | 4.77 | 1064449 | 5246407 | -0.13 | -2.65% |
| 2009-06-05 | 4.60 | 5.04 | 4.54 | 4.90 | 863116 | 4162793 | 0.31 | 6.75% |
| 2009-05-27 | 4.66 | 4.90 | 4.52 | 4.59 | 665722 | 3110136 | -0.32 | -6.52% |
| 2009-05-22 | 4.20 | 5.19 | 4.09 | 4.91 | 1675577 | 7973030 | 0.71 | 16.91% |
| 2009-05-15 | 4.48 | 4.48 | 4.13 | 4.20 | 473915 | 2015587 | -0.16 | -3.67% |
| 2009-05-08 | 4.02 | 4.68 | 4.02 | 4.36 | 988166 | 4308846 | 0.34 | 8.46% |
| 2009-04-30 | 4.05 | 4.08 | 3.74 | 4.02 | 285416 | 1122223 | -0.04 | -0.98% |
| 2009-04-24 | 4.24 | 4.45 | 4.01 | 4.06 | 662936 | 2834965 | -0.19 | -4.47% |
| 2009-04-17 | 4.29 | 4.42 | 4.20 | 4.25 | 649985 | 2796912 | -0.02 | -0.47% |
| 2009-04-10 | 4.12 | 4.34 | 4.07 | 4.27 | 497444 | 2095536 | 0.15 | 3.64% |
| 2009-04-03 | 4.15 | 4.27 | 4.04 | 4.12 | 531517 | 2218513 | -0.03 | -0.72% |
| 2009-03-27 | 4.08 | 4.62 | 4.04 | 4.15 | 1069897 | 4593525 | 0.07 | 1.72% |
| 2009-03-20 | 3.82 | 4.22 | 3.74 | 4.08 | 485577 | 1958853 | 0.26 | 6.81% |
| 2009-03-13 | 4.07 | 4.16 | 3.71 | 3.82 | 361526 | 1416714 | -0.27 | -6.60% |
| 2009-03-06 | 3.52 | 4.37 | 3.46 | 4.09 | 1072502 | 4328370 | 0.57 | 16.19% |
| 2009-02-27 | 4.07 | 4.29 | 3.44 | 3.52 | 657288 | 2616158 | -0.59 | -14.36% |
| 2009-02-20 | 4.41 | 4.78 | 3.89 | 4.11 | 1192795 | 5133967 | 0.09 | 2.24% |
| 2009-02-13 | 3.60 | 4.03 | 3.44 | 4.02 | 1159817 | 4311582 | 0.48 | 13.56% |
| 2009-02-06 | 3.25 | 3.56 | 3.19 | 3.54 | 824632 | 2819292 | 0.35 | 10.97% |
| 2009-01-23 | 3.21 | 3.25 | 3.12 | 3.19 | 287279 | 914955 | -0.03 | -0.93% |
| 2009-01-16 | 3.21 | 3.35 | 3.00 | 3.22 | 443412 | 1414855 | 0.07 | 2.22% |
| 2009-01-09 | 2.96 | 3.28 | 2.95 | 3.15 | 464264 | 1460327 | 0.09 | 2.94% |
| 2008-12-26 | 3.25 | 3.38 | 2.77 | 3.06 | 440799 | 1366516 | -0.16 | -4.97% |
| 2008-12-19 | 3.00 | 3.30 | 2.93 | 3.22 | 393853 | 1217607 | 0.26 | 8.78% |
| 2008-12-12 | 3.30 | 3.50 | 2.93 | 2.96 | 699609 | 2311738 | -0.32 | -9.76% |
| 2008-12-05 | 3.00 | 3.41 | 2.95 | 3.28 | 887502 | 2893357 | 0.23 | 7.54% |
| 2008-11-28 | 3.15 | 3.38 | 2.82 | 3.05 | 684915 | 2123945 | -0.12 | -3.79% |
| 2008-11-21 | 3.28 | 3.59 | 2.93 | 3.17 | 1298721 | 4210170 | -0.16 | -4.80% |
| 2008-11-14 | 2.38 | 3.44 | 2.38 | 3.33 | 1653521 | 4997613 | 0.97 | 41.10% |
| 2008-11-07 | 2.18 | 2.48 | 2.02 | 2.36 | 584142 | 1342320 | 0.12 | 5.36% |
| 2008-10-31 | 2.16 | 2.37 | 1.95 | 2.24 | 387845 | 861204 | 0.04 | 1.82% |
| 2008-10-24 | 2.17 | 2.27 | 2.10 | 2.20 | 102940 | 227080 | 0.06 | 2.80% |
| 2008-10-17 | 2.18 | 2.40 | 2.05 | 2.14 | 89946 | 196875 | -0.07 | -3.17% |
| 2008-10-10 | 2.65 | 2.65 | 2.20 | 2.21 | 105555 | 257723 | -0.43 | -16.29% |
| 2008-09-26 | 2.73 | 2.81 | 2.32 | 2.64 | 308859 | 812830 | 0.09 | 3.53% |
| 2008-09-19 | 2.62 | 2.65 | 2.19 | 2.55 | 94996 | 232958 | -0.05 | -1.92% |
| 2008-09-12 | 2.76 | 2.79 | 2.55 | 2.60 | 80595 | 213046 | -0.15 | -5.46% |
| 2008-09-05 | 2.82 | 3.02 | 2.70 | 2.75 | 178275 | 512061 | -0.08 | -2.83% |
| 2008-08-29 | 2.98 | 3.00 | 2.68 | 2.83 | 105028 | 296254 | -0.10 | -3.41% |
| 2008-08-21 | 2.99 | 3.09 | 2.68 | 2.93 | 113684 | 334203 | -0.06 | -2.01% |
| 2008-08-15 | 3.30 | 3.30 | 2.87 | 2.99 | 116548 | 350339 | -0.27 | -8.28% |
| 2008-08-08 | 3.65 | 3.72 | 3.23 | 3.26 | 126893 | 449997 | -0.43 | -11.65% |
| 2008-08-01 | 3.88 | 3.95 | 3.52 | 3.69 | 222560 | 843022 | -0.18 | -4.65% |
| 2008-07-25 | 3.56 | 3.90 | 3.51 | 3.87 | 235242 | 876191 | 0.33 | 9.32% |
| 2008-07-18 | 3.63 | 3.82 | 3.36 | 3.54 | 146263 | 522896 | -0.15 | -4.07% |
| 2008-07-11 | 3.56 | 3.89 | 3.53 | 3.69 | 274492 | 1025195 | 0.15 | 4.24% |
| 2008-07-04 | 3.51 | 3.59 | 3.29 | 3.54 | 135627 | 471750 | 0.04 | 1.14% |
| 2008-06-27 | 3.54 | 3.85 | 3.45 | 3.50 | 152275 | 555739 | -0.04 | -1.13% |
| 2008-06-20 | 3.85 | 3.98 | 3.38 | 3.54 | 258291 | 947509 | -0.30 | -7.81% |
| 2008-06-13 | 4.36 | 4.36 | 3.81 | 3.84 | 136555 | 553976 | -0.66 | -14.67% |
| 2008-06-06 | 4.99 | 5.06 | 4.45 | 4.50 | 229780 | 1091666 | -0.46 | -9.27% |
| 2008-05-30 | 5.00 | 5.28 | 4.80 | 4.96 | 424557 | 2118956 | -0.12 | -2.36% |
| 2008-05-23 | 4.71 | 5.93 | 4.65 | 5.08 | 1447036 | 7760786 | 0.36 | 7.63% |
| 2008-05-16 | 4.53 | 5.14 | 4.40 | 4.72 | 622104 | 2988174 | 0.01 | 0.21% |
| 2008-05-09 | 4.32 | 5.09 | 4.23 | 4.71 | 762195 | 3546205 | 0.42 | 9.79% |
| 2008-04-30 | 4.20 | 4.31 | 4.06 | 4.29 | 144228 | 606114 | 0.04 | 0.94% |
| 2008-04-25 | 4.22 | 4.42 | 3.55 | 4.25 | 311153 | 1291459 | 0.34 | 8.70% |
| 2008-04-18 | 4.35 | 4.60 | 3.90 | 3.91 | 117279 | 502962 | -0.74 | -15.91% |
| 2008-04-11 | 4.41 | 4.81 | 4.34 | 4.65 | 168668 | 777853 | 0.17 | 3.79% |
| 2008-04-03 | 5.08 | 5.10 | 4.20 | 4.48 | 149326 | 690321 | -0.65 | -12.67% |
| 2008-03-28 | 5.45 | 5.50 | 4.80 | 5.13 | 170156 | 879371 | -0.29 | -5.35% |
| 2008-03-21 | 5.75 | 5.75 | 4.76 | 5.42 | 271929 | 1429400 | -0.36 | -6.23% |
| 2008-03-14 | 6.08 | 6.33 | 5.70 | 5.78 | 321338 | 1932876 | -0.30 | -4.93% |
| 2008-03-07 | 5.98 | 6.60 | 5.94 | 6.08 | 545987 | 3418665 | 0.08 | 1.33% |
| 2008-02-29 | 5.90 | 6.06 | 5.57 | 6.00 | 264933 | 1561903 | 0.12 | 2.04% |
| 2008-02-22 | 5.89 | 6.05 | 5.72 | 5.88 | 212235 | 1246380 | 0.22 | 3.89% |
| 2008-02-15 | 5.65 | 5.78 | 5.55 | 5.66 | 92251 | 523364 | -0.01 | -0.18% |
| 2008-02-05 | 5.30 | 5.76 | 5.30 | 5.67 | 83118 | 463089 | 0.49 | 9.46% |
| 2008-02-01 | 6.19 | 6.19 | 5.04 | 5.18 | 296835 | 1685098 | -1.04 | -16.72% |
| 2008-01-25 | 6.65 | 6.67 | 5.59 | 6.22 | 609821 | 3811157 | -0.39 | -5.90% |
| 2008-01-18 | 6.22 | 6.71 | 6.14 | 6.61 | 737562 | 4741526 | 0.34 | 5.42% |
| 2008-01-11 | 6.28 | 6.48 | 6.06 | 6.27 | 495523 | 3102798 | -0.10 | -1.57% |
| 2008-01-04 | 5.95 | 6.60 | 5.86 | 6.37 | 617943 | 3927395 | 0.45 | 7.60% |
| 2007-12-28 | 5.83 | 6.17 | 5.79 | 5.92 | 496004 | 2960856 | 0.10 | 1.72% |
| 2007-12-21 | 5.65 | 5.86 | 5.60 | 5.82 | 331791 | 1907181 | 0.16 | 2.83% |
| 2007-12-14 | 5.54 | 5.90 | 5.47 | 5.66 | 496419 | 2835594 | 0.07 | 1.25% |
| 2007-12-07 | 5.40 | 5.66 | 5.32 | 5.59 | 342930 | 1891257 | 0.07 | 1.27% |
| 2007-11-30 | 6.09 | 6.49 | 5.37 | 5.52 | 734664 | 4354067 | -0.45 | -7.54% |
| 2007-11-23 | 5.16 | 5.98 | 5.12 | 5.97 | 664148 | 3756752 | 0.80 | 15.47% |
| 2007-11-16 | 4.93 | 5.40 | 4.79 | 5.17 | 270773 | 1386308 | 0.19 | 3.81% |
| 2007-11-09 | 4.83 | 5.12 | 4.74 | 4.98 | 228307 | 1135630 | 0.18 | 3.75% |
| 2007-11-02 | 4.93 | 5.27 | 4.71 | 4.80 | 254581 | 1265307 | -0.09 | -1.84% |
| 2007-10-26 | 5.48 | 5.48 | 4.55 | 4.89 | 298451 | 1491443 | -0.72 | -12.83% |
| 2007-10-18 | 6.00 | 6.02 | 5.55 | 5.61 | 205790 | 1185148 | -0.33 | -5.56% |
| 2007-10-12 | 6.42 | 6.57 | 5.49 | 5.94 | 340481 | 2108652 | -0.40 | -6.31% |
| 2007-09-28 | 6.42 | 6.69 | 6.18 | 6.34 | 270009 | 1722262 | -0.07 | -1.09% |
| 2007-09-21 | 6.15 | 7.08 | 6.12 | 6.41 | 976107 | 6534880 | 0.19 | 3.06% |
| 2007-09-14 | 6.43 | 6.73 | 5.80 | 6.22 | 530348 | 3308724 | -0.48 | -7.16% |
| 2007-09-06 | 6.70 | 6.98 | 6.40 | 6.70 | 553013 | 3711779 | 0.02 | 0.30% |
| 2007-08-31 | 6.73 | 6.85 | 6.33 | 6.68 | 655617 | 4305130 | -0.04 | -0.59% |
| 2007-08-24 | 6.20 | 7.49 | 6.13 | 6.72 | 1378778 | 9455442 | 0.63 | 10.35% |
| 2007-08-17 | 6.30 | 6.54 | 6.00 | 6.09 | 983764 | 6155645 | -0.37 | -5.73% |
| 2007-08-10 | 5.10 | 7.46 | 4.98 | 6.46 | 2589010 | 16579848 | 1.36 | 26.67% |
| 2007-08-03 | 5.26 | 5.47 | 4.81 | 5.10 | 623670 | 3227395 | -0.15 | -2.86% |
| 2007-07-27 | 4.58 | 5.25 | 4.58 | 5.25 | 794735 | 3969087 | 0.66 | 14.38% |
| 2007-07-20 | 4.47 | 4.63 | 4.25 | 4.59 | 256811 | 1146732 | 0.11 | 2.46% |
| 2007-07-13 | 4.50 | 4.68 | 4.28 | 4.48 | 322743 | 1454878 | -0.02 | -0.44% |
| 2007-07-06 | 4.51 | 4.95 | 4.13 | 4.50 | 450007 | 2036126 | -0.30 | -6.25% |
| 2007-06-28 | 5.49 | 5.71 | 4.80 | 4.80 | 528348 | 2803139 | -0.58 | -10.78% |
| 2007-06-22 | 6.10 | 6.35 | 5.16 | 5.38 | 731804 | 4300662 | -0.64 | -10.63% |
| 2007-06-15 | 5.90 | 6.46 | 5.07 | 6.02 | 1327597 | 7870234 | 0.23 | 3.97% |
| 2007-06-08 | 5.90 | 6.09 | 5.15 | 5.79 | 941749 | 5228210 | -0.57 | -8.96% |
| 2007-06-01 | 8.55 | 8.86 | 6.36 | 6.36 | 1129856 | 8867527 | -2.03 | -24.20% |
| 2007-05-25 | 7.49 | 8.59 | 7.40 | 8.39 | 1333857 | 11046354 | 0.64 | 8.26% |
| 2007-05-18 | 7.16 | 7.85 | 6.86 | 7.75 | 1209549 | 9020656 | 0.47 | 6.46% |
| 2007-05-11 | 6.90 | 7.50 | 6.51 | 7.28 | 1255992 | 8945044 | 0.32 | 4.60% |
| 2007-04-27 | 6.68 | 7.50 | 6.68 | 6.96 | 1071330 | 7633929 | 0.34 | 5.14% |
| 2007-04-20 | 6.31 | 6.94 | 6.11 | 6.62 | 1306665 | 8527931 | 0.47 | 7.64% |
| 2007-04-13 | 5.79 | 6.32 | 5.51 | 6.15 | 1195854 | 7045178 | 0.36 | 6.22% |
| 2007-04-06 | 5.50 | 5.87 | 5.38 | 5.79 | 706021 | 3968522 | 0.35 | 6.43% |
| 2007-03-30 | 5.01 | 5.93 | 4.98 | 5.44 | 1522437 | 8425012 | 0.46 | 9.24% |
| 2007-03-23 | 4.82 | 5.24 | 4.74 | 4.98 | 1057007 | 5287476 | -0.09 | -1.77% |
| 2007-03-16 | 4.40 | 5.24 | 4.30 | 5.07 | 986858 | 4666614 | 0.67 | 15.23% |
| 2007-03-09 | 4.17 | 4.46 | 4.00 | 4.40 | 656251 | 2798278 | 0.23 | 5.52% |
| 2007-03-02 | 4.07 | 4.47 | 3.84 | 4.17 | 830620 | 3436721 | 0.10 | 2.46% |
| 2007-02-16 | 3.84 | 4.25 | 3.76 | 4.07 | 639733 | 2526724 | 0.23 | 5.99% |
| 2007-02-09 | 3.31 | 4.06 | 3.28 | 3.84 | 994525 | 3708217 | 0.51 | 15.31% |
| 2007-02-02 | 3.30 | 3.65 | 3.26 | 3.33 | 869243 | 3006824 | 0.05 | 1.52% |
| 2007-01-26 | 3.40 | 3.56 | 3.08 | 3.28 | 826644 | 2806226 | -0.12 | -3.53% |
| 2007-01-19 | 2.99 | 3.43 | 2.93 | 3.40 | 806583 | 2579404 | 0.39 | 12.96% |
| 2007-01-12 | 3.18 | 3.35 | 3.00 | 3.01 | 750247 | 2392628 | -0.18 | -5.64% |
| 2007-01-05 | 2.85 | 3.19 | 2.85 | 3.19 | 330317 | 994530 | 0.34 | 11.93% |
| 2006-12-29 | 2.95 | 3.05 | 2.77 | 2.85 | 395712 | 1147850 | -0.12 | -4.04% |
| 2006-12-22 | 3.00 | 3.18 | 2.90 | 2.97 | 786819 | 2364881 | -0.03 | -1.00% |
| 2006-12-15 | 2.38 | 3.16 | 2.36 | 3.00 | 1441574 | 4072324 | 0.62 | 26.05% |
| 2006-12-08 | 2.45 | 2.70 | 2.37 | 2.38 | 902899 | 2309253 | -0.09 | -3.64% |
| 2006-12-01 | 2.22 | 2.70 | 2.20 | 2.47 | 1075561 | 2679005 | 0.23 | 10.27% |
