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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 6.19 | 6.37 | 5.65 | 5.65 | 184537 | 1105294 | -0.54 | -8.72% |
| 2009-11-20 | 5.66 | 6.35 | 5.65 | 6.19 | 201268 | 1214726 | 0.54 | 9.56% |
| 2009-11-13 | 5.25 | 5.77 | 5.23 | 5.65 | 209458 | 1163294 | 0.37 | 7.01% |
| 2009-11-06 | 4.84 | 5.31 | 4.75 | 5.28 | 108448 | 559375 | 0.38 | 7.75% |
| 2009-10-30 | 5.24 | 5.25 | 4.80 | 4.90 | 77190 | 386209 | -0.31 | -5.95% |
| 2009-10-23 | 4.97 | 5.28 | 4.89 | 5.21 | 110683 | 565486 | 0.25 | 5.04% |
| 2009-10-16 | 4.90 | 5.06 | 4.84 | 4.96 | 77223 | 382453 | 0.07 | 1.43% |
| 2009-10-09 | 4.71 | 4.90 | 4.65 | 4.89 | 9688 | 46969 | 0.19 | 4.04% |
| 2009-09-30 | 4.80 | 4.92 | 4.62 | 4.70 | 25000 | 118448 | -0.28 | -5.62% |
| 2009-09-25 | 5.45 | 5.50 | 4.80 | 4.98 | 94244 | 485699 | -0.44 | -8.12% |
| 2009-09-18 | 5.00 | 5.55 | 4.96 | 5.42 | 184719 | 972159 | 0.39 | 7.75% |
| 2009-09-11 | 4.93 | 5.15 | 4.86 | 5.03 | 139000 | 701194 | 0.13 | 2.65% |
| 2009-09-04 | 5.04 | 5.04 | 4.48 | 4.90 | 95807 | 455724 | -0.15 | -2.97% |
| 2009-08-28 | 4.99 | 5.29 | 4.81 | 5.05 | 161252 | 809112 | 0.02 | 0.40% |
| 2009-08-21 | 4.98 | 5.19 | 4.65 | 5.03 | 202666 | 998428 | -0.12 | -2.33% |
| 2009-08-14 | 6.34 | 6.34 | 5.15 | 5.15 | 260361 | 1479363 | -1.18 | -18.64% |
| 2009-08-07 | 5.49 | 6.56 | 5.23 | 6.33 | 349894 | 2052749 | 1.04 | 19.66% |
| 2009-07-31 | 5.48 | 5.55 | 4.90 | 5.29 | 166132 | 875627 | -0.16 | -2.94% |
| 2009-07-24 | 5.44 | 5.52 | 5.16 | 5.45 | 157142 | 835091 | 0.08 | 1.49% |
| 2009-07-17 | 5.23 | 5.67 | 5.23 | 5.37 | 158703 | 863636 | 0.18 | 3.47% |
| 2009-07-10 | 4.86 | 5.48 | 4.81 | 5.19 | 225784 | 1162187 | 0.35 | 7.23% |
| 2009-07-03 | 4.95 | 5.05 | 4.76 | 4.84 | 113782 | 553102 | -0.14 | -2.81% |
| 2009-06-26 | 4.87 | 5.20 | 4.80 | 4.98 | 197269 | 991389 | 0.20 | 4.18% |
| 2009-06-19 | 5.04 | 5.20 | 4.73 | 4.78 | 234335 | 1161450 | -0.26 | -5.16% |
| 2009-06-12 | 4.70 | 5.04 | 4.63 | 5.04 | 228229 | 1122367 | 0.32 | 6.78% |
| 2009-06-05 | 4.65 | 4.90 | 4.59 | 4.72 | 139551 | 659317 | 0.07 | 1.50% |
| 2009-05-27 | 4.60 | 4.96 | 4.52 | 4.65 | 141324 | 677056 | -0.01 | -0.21% |
| 2009-05-22 | 5.28 | 5.28 | 4.56 | 4.66 | 178742 | 875392 | -0.41 | -8.09% |
| 2009-05-15 | 4.55 | 5.14 | 4.40 | 5.07 | 339138 | 1644392 | 0.52 | 11.43% |
| 2009-05-08 | 4.03 | 4.55 | 4.01 | 4.55 | 141862 | 610009 | 0.52 | 12.90% |
| 2009-04-30 | 4.20 | 4.24 | 3.82 | 4.03 | 83549 | 331800 | -0.21 | -4.95% |
| 2009-04-24 | 4.30 | 4.68 | 4.13 | 4.24 | 162344 | 713999 | -0.05 | -1.17% |
| 2009-04-17 | 4.55 | 4.67 | 4.20 | 4.29 | 256394 | 1146213 | -0.26 | -5.71% |
| 2009-04-10 | 4.32 | 4.55 | 4.16 | 4.55 | 255236 | 1108045 | 0.20 | 4.60% |
| 2009-04-03 | 4.14 | 4.77 | 4.05 | 4.35 | 276253 | 1206190 | 0.41 | 10.41% |
| 2009-03-27 | 3.52 | 3.94 | 3.39 | 3.94 | 241751 | 899593 | 0.40 | 11.30% |
| 2009-03-20 | 3.30 | 3.58 | 3.20 | 3.54 | 98068 | 335957 | 0.29 | 8.92% |
| 2009-03-13 | 3.09 | 3.50 | 3.08 | 3.25 | 127414 | 418240 | 0.13 | 4.17% |
| 2009-03-06 | 3.20 | 3.28 | 2.92 | 3.12 | 117366 | 364902 | -0.09 | -2.80% |
| 2009-02-27 | 3.62 | 3.93 | 3.21 | 3.21 | 155304 | 568637 | -0.48 | -13.01% |
| 2009-02-20 | 3.84 | 4.03 | 3.51 | 3.69 | 258222 | 964402 | 0.03 | 0.82% |
| 2009-02-13 | 2.89 | 3.66 | 2.87 | 3.66 | 55669 | 173400 | 0.79 | 27.53% |
| 2009-02-06 | 2.61 | 2.94 | 2.58 | 2.87 | 176146 | 487280 | 0.27 | 10.38% |
| 2009-01-23 | 2.48 | 2.80 | 2.40 | 2.60 | 258046 | 689178 | 0.08 | 3.17% |
| 2009-01-16 | 2.30 | 2.61 | 2.28 | 2.52 | 81499 | 198667 | 0.22 | 9.56% |
| 2009-01-09 | 2.20 | 2.36 | 2.18 | 2.30 | 52825 | 120837 | -0.03 | -1.29% |
| 2008-12-26 | 2.49 | 2.61 | 2.23 | 2.33 | 110153 | 265666 | -0.04 | -1.69% |
| 2008-12-18 | 2.37 | 2.41 | 2.19 | 2.37 | 46944 | 107959 | -0.01 | -0.42% |
| 2008-12-12 | 2.35 | 2.60 | 2.32 | 2.38 | 139176 | 341848 | 0.03 | 1.28% |
| 2008-12-05 | 2.38 | 2.39 | 2.20 | 2.35 | 158265 | 360436 | -0.02 | -0.84% |
| 2008-11-28 | 2.50 | 2.52 | 2.06 | 2.37 | 149084 | 336513 | -0.03 | -1.25% |
| 2008-11-21 | 2.09 | 2.40 | 2.03 | 2.40 | 101567 | 222636 | 0.34 | 16.50% |
| 2008-11-14 | 1.70 | 2.08 | 1.69 | 2.06 | 65069 | 124892 | 0.37 | 21.89% |
| 2008-11-07 | 1.66 | 1.72 | 1.57 | 1.69 | 24863 | 41148 | 0.01 | 0.59% |
| 2008-10-31 | 1.97 | 1.97 | 1.67 | 1.68 | 61803 | 115927 | -0.22 | -11.58% |
| 2008-10-24 | 1.97 | 1.99 | 1.85 | 1.90 | 34617 | 66731 | -0.07 | -3.55% |
| 2008-10-17 | 1.82 | 2.08 | 1.76 | 1.97 | 74504 | 147051 | 0.07 | 3.68% |
| 2008-10-10 | 2.18 | 2.18 | 1.90 | 1.90 | 22587 | 45363 | -0.30 | -13.64% |
| 2008-09-26 | 2.23 | 2.23 | 2.07 | 2.20 | 44511 | 96110 | 0.08 | 3.77% |
| 2008-09-19 | 2.10 | 2.12 | 1.97 | 2.12 | 20662 | 42531 | 0.00 | 0.00% |
| 2008-09-12 | 2.55 | 2.55 | 2.09 | 2.12 | 23836 | 53592 | -0.40 | -15.87% |
| 2008-09-05 | 2.53 | 2.67 | 2.44 | 2.52 | 31345 | 81065 | -0.03 | -1.18% |
| 2008-08-29 | 2.69 | 2.82 | 2.45 | 2.55 | 41259 | 107337 | -0.14 | -5.20% |
| 2008-08-22 | 2.92 | 2.97 | 2.56 | 2.69 | 34127 | 93332 | -0.23 | -7.88% |
| 2008-08-15 | 3.25 | 3.25 | 2.78 | 2.92 | 27314 | 80237 | -0.34 | -10.43% |
| 2008-08-08 | 3.48 | 3.54 | 3.26 | 3.26 | 24226 | 82486 | -0.26 | -7.39% |
| 2008-08-01 | 3.59 | 3.77 | 3.31 | 3.52 | 55119 | 198877 | -0.07 | -1.95% |
| 2008-07-25 | 3.30 | 3.69 | 3.30 | 3.59 | 67256 | 239914 | 0.24 | 7.16% |
| 2008-07-18 | 3.44 | 3.60 | 3.21 | 3.35 | 39472 | 134286 | -0.09 | -2.62% |
| 2008-07-11 | 3.29 | 3.63 | 3.25 | 3.44 | 64464 | 223812 | 0.17 | 5.20% |
| 2008-07-04 | 3.43 | 3.51 | 3.15 | 3.27 | 36882 | 121541 | -0.26 | -7.37% |
| 2008-06-27 | 3.50 | 3.83 | 3.33 | 3.53 | 64511 | 235779 | 0.07 | 2.02% |
| 2008-06-20 | 3.79 | 3.84 | 3.29 | 3.46 | 44354 | 157661 | -0.34 | -8.95% |
| 2008-06-13 | 4.50 | 4.50 | 3.80 | 3.80 | 27138 | 110227 | -0.81 | -17.57% |
| 2008-06-06 | 4.55 | 4.70 | 4.46 | 4.61 | 33382 | 152825 | 0.06 | 1.32% |
| 2008-05-30 | 4.76 | 4.96 | 4.45 | 4.55 | 71429 | 339344 | -0.26 | -5.41% |
| 2008-05-23 | 4.72 | 5.08 | 4.51 | 4.81 | 109380 | 531523 | -0.14 | -2.83% |
| 2008-05-16 | 4.55 | 5.16 | 4.39 | 4.95 | 147900 | 729014 | 0.37 | 8.08% |
| 2008-05-09 | 4.58 | 4.99 | 4.44 | 4.58 | 123271 | 584213 | 0.02 | 0.44% |
| 2008-04-30 | 4.34 | 4.57 | 4.23 | 4.56 | 60103 | 266986 | 0.19 | 4.35% |
| 2008-04-25 | 4.21 | 4.45 | 3.67 | 4.37 | 110442 | 454190 | 0.31 | 7.63% |
| 2008-04-18 | 4.97 | 4.98 | 4.06 | 4.06 | 56604 | 251227 | -0.96 | -19.12% |
| 2008-04-11 | 4.80 | 5.19 | 4.65 | 5.02 | 88681 | 441057 | 0.02 | 0.40% |
| 2008-04-03 | 5.55 | 5.55 | 4.58 | 5.00 | 92584 | 458389 | -0.62 | -11.03% |
| 2008-03-27 | 6.40 | 6.48 | 5.61 | 5.62 | 57840 | 354414 | -0.71 | -11.22% |
| 2008-03-21 | 6.95 | 6.98 | 5.58 | 6.33 | 128491 | 814092 | -0.86 | -11.96% |
| 2008-03-14 | 8.25 | 8.60 | 7.19 | 7.19 | 117376 | 911730 | -1.11 | -13.37% |
| 2008-03-07 | 8.01 | 8.76 | 7.93 | 8.30 | 166907 | 1408743 | 0.25 | 3.11% |
| 2008-02-29 | 8.01 | 8.15 | 7.38 | 8.05 | 62747 | 491975 | 0.03 | 0.37% |
| 2008-02-22 | 8.26 | 8.30 | 7.88 | 8.02 | 74528 | 606718 | 0.12 | 1.52% |
| 2008-02-15 | 7.77 | 8.15 | 7.60 | 7.90 | 35892 | 285995 | 0.03 | 0.38% |
| 2008-02-05 | 7.50 | 8.14 | 7.31 | 7.87 | 41687 | 324598 | 0.56 | 7.66% |
| 2008-02-01 | 7.80 | 8.29 | 7.00 | 7.31 | 120436 | 915274 | -0.66 | -8.28% |
| 2008-01-25 | 8.84 | 9.19 | 7.31 | 7.97 | 247763 | 2077539 | -0.85 | -9.64% |
| 2008-01-18 | 8.89 | 9.15 | 8.20 | 8.82 | 146719 | 1281070 | 0.02 | 0.23% |
| 2008-01-11 | 8.40 | 9.04 | 8.28 | 8.80 | 134747 | 1169160 | 0.41 | 4.89% |
| 2008-01-04 | 8.29 | 8.65 | 8.12 | 8.39 | 72105 | 604460 | 0.11 | 1.33% |
| 2007-12-28 | 7.60 | 8.99 | 7.60 | 8.28 | 130022 | 1052403 | 0.68 | 8.95% |
| 2007-12-21 | 7.34 | 7.64 | 7.25 | 7.60 | 50460 | 377780 | 0.26 | 3.54% |
| 2007-12-14 | 7.00 | 7.99 | 6.85 | 7.34 | 110099 | 824043 | 0.24 | 3.38% |
| 2007-12-07 | 6.75 | 7.11 | 6.62 | 7.10 | 48098 | 332162 | 0.36 | 5.34% |
| 2007-11-30 | 6.83 | 6.89 | 6.58 | 6.74 | 34722 | 233919 | -0.02 | -0.30% |
| 2007-11-23 | 6.66 | 7.25 | 6.50 | 6.76 | 71458 | 494734 | 0.04 | 0.59% |
| 2007-11-16 | 6.70 | 7.07 | 6.55 | 6.72 | 63488 | 429285 | -0.10 | -1.47% |
| 2007-11-09 | 7.58 | 8.00 | 6.68 | 6.82 | 61328 | 458675 | -0.76 | -10.03% |
| 2007-11-02 | 7.30 | 8.20 | 7.30 | 7.58 | 86867 | 673635 | 0.31 | 4.26% |
| 2007-10-26 | 9.63 | 10.22 | 7.18 | 7.27 | 249077 | 2231961 | -1.87 | -20.46% |
| 2007-10-18 | 8.20 | 9.96 | 8.20 | 9.14 | 254449 | 2329254 | 0.97 | 11.87% |
| 2007-10-12 | 8.55 | 9.48 | 7.68 | 8.17 | 377736 | 3367490 | -0.27 | -3.20% |
| 2007-09-28 | 7.87 | 8.78 | 7.56 | 8.44 | 222518 | 1843514 | 0.61 | 7.79% |
| 2007-09-21 | 8.15 | 8.60 | 7.62 | 7.83 | 201105 | 1657077 | -0.42 | -5.09% |
| 2007-09-14 | 7.91 | 9.31 | 7.91 | 8.25 | 362095 | 3065880 | 0.56 | 7.28% |
| 2007-09-07 | 8.10 | 8.82 | 7.60 | 7.69 | 204612 | 1646720 | -0.39 | -4.83% |
| 2007-08-31 | 7.22 | 8.39 | 7.01 | 8.08 | 346681 | 2689882 | 0.90 | 12.54% |
| 2007-08-24 | 6.93 | 7.47 | 6.82 | 7.18 | 167707 | 1199059 | 0.43 | 6.37% |
| 2007-08-17 | 6.72 | 7.05 | 6.53 | 6.75 | 140853 | 952944 | -0.16 | -2.31% |
| 2007-08-10 | 7.36 | 7.70 | 6.80 | 6.91 | 179035 | 1320401 | -0.32 | -4.43% |
| 2007-08-03 | 7.45 | 7.60 | 6.93 | 7.23 | 213121 | 1546525 | -0.09 | -1.23% |
| 2007-07-27 | 6.50 | 7.45 | 6.45 | 7.32 | 247702 | 1726170 | 0.80 | 12.27% |
| 2007-07-20 | 5.59 | 6.99 | 5.57 | 6.52 | 398174 | 2561431 | 0.88 | 15.60% |
| 2007-07-13 | 5.41 | 5.99 | 5.22 | 5.64 | 150818 | 846801 | 0.26 | 4.83% |
| 2007-07-06 | 5.78 | 6.19 | 4.93 | 5.38 | 132794 | 740815 | -0.62 | -10.33% |
| 2007-06-29 | 8.08 | 8.17 | 6.00 | 6.00 | 224071 | 1577562 | -1.93 | -24.34% |
| 2007-06-22 | 7.82 | 8.08 | 6.99 | 7.93 | 299730 | 2325660 | 0.22 | 2.85% |
| 2007-06-15 | 7.45 | 8.46 | 6.42 | 7.71 | 379319 | 2881905 | 0.40 | 5.47% |
| 2007-06-08 | 7.35 | 7.63 | 6.42 | 7.31 | 283440 | 2006538 | -0.61 | -7.70% |
| 2007-06-01 | 11.00 | 11.00 | 7.92 | 7.92 | 285924 | 2804426 | -2.93 | -27.00% |
| 2007-05-25 | 9.31 | 11.55 | 9.20 | 10.85 | 547765 | 5884968 | 1.10 | 11.28% |
| 2007-05-18 | 8.70 | 10.05 | 8.50 | 9.75 | 348974 | 3246064 | 0.85 | 9.55% |
| 2007-05-11 | 8.24 | 9.88 | 8.01 | 8.90 | 404764 | 3613355 | 0.62 | 7.49% |
| 2007-04-27 | 8.80 | 9.15 | 8.02 | 8.28 | 267045 | 2316204 | -0.32 | -3.72% |
| 2007-04-20 | 8.05 | 9.83 | 8.05 | 8.60 | 485109 | 4298375 | 0.55 | 6.83% |
| 2007-04-13 | 9.20 | 9.20 | 8.00 | 8.05 | 413117 | 3452606 | -0.55 | -6.39% |
| 2007-04-06 | 7.82 | 8.60 | 7.82 | 8.60 | 39453 | 336116 | 1.45 | 20.28% |
| 2007-03-30 | 6.04 | 7.30 | 5.80 | 7.15 | 489901 | 3177315 | 1.11 | 18.38% |
| 2007-03-23 | 5.09 | 6.04 | 5.00 | 6.04 | 229279 | 1281936 | 0.76 | 14.39% |
| 2007-03-16 | 5.55 | 5.92 | 5.16 | 5.28 | 236448 | 1328870 | -0.37 | -6.55% |
| 2007-03-09 | 5.28 | 5.75 | 4.90 | 5.65 | 213324 | 1140343 | 0.35 | 6.60% |
| 2007-03-02 | 4.92 | 5.65 | 4.73 | 5.30 | 369181 | 1920644 | 0.43 | 8.83% |
| 2007-02-16 | 4.23 | 4.97 | 4.20 | 4.87 | 222443 | 1016065 | 0.65 | 15.40% |
| 2007-02-09 | 3.92 | 4.43 | 3.92 | 4.22 | 222101 | 942222 | 0.31 | 7.93% |
| 2007-02-02 | 3.75 | 4.21 | 3.71 | 3.91 | 169309 | 678055 | 0.20 | 5.39% |
| 2007-01-26 | 4.20 | 4.40 | 3.54 | 3.71 | 256470 | 1051224 | -0.49 | -11.67% |
| 2007-01-19 | 3.60 | 4.22 | 3.56 | 4.20 | 304195 | 1216403 | 0.55 | 15.07% |
| 2007-01-12 | 3.60 | 4.04 | 3.56 | 3.65 | 187743 | 704878 | 0.05 | 1.39% |
| 2007-01-05 | 3.46 | 3.63 | 3.34 | 3.60 | 68705 | 238829 | 0.15 | 4.35% |
| 2006-12-29 | 3.81 | 3.93 | 3.37 | 3.45 | 164111 | 602079 | -0.37 | -9.69% |
| 2006-12-22 | 4.09 | 4.75 | 3.78 | 3.82 | 267131 | 1100040 | -0.25 | -6.14% |
| 2006-12-15 | 3.77 | 4.27 | 3.55 | 4.07 | 285805 | 1134620 | 0.37 | 10.00% |
| 2006-12-08 | 3.39 | 3.87 | 3.12 | 3.70 | 238343 | 846387 | 0.31 | 9.14% |
| 2006-12-01 | 3.15 | 3.72 | 3.05 | 3.39 | 209377 | 702954 | 0.35 | 11.51% |
