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 | 5.76 | 6.61 | 5.58 | 5.61 | 5717289 | 34796440 | -0.15 | -2.60% |
| 2009-11-20 | 5.50 | 5.85 | 5.47 | 5.76 | 2922522 | 16629023 | 0.28 | 5.11% |
| 2009-11-13 | 5.50 | 5.62 | 5.35 | 5.48 | 1815656 | 9979698 | -0.02 | -0.36% |
| 2009-11-06 | 5.08 | 5.65 | 5.00 | 5.50 | 2972880 | 16148471 | 0.24 | 4.56% |
| 2009-10-30 | 5.75 | 5.75 | 5.20 | 5.26 | 3801237 | 20712370 | -0.54 | -9.31% |
| 2009-10-23 | 4.43 | 6.13 | 4.40 | 5.80 | 6207376 | 34175072 | 1.36 | 30.63% |
| 2009-10-16 | 4.39 | 4.55 | 4.24 | 4.44 | 780811 | 3463483 | 0.09 | 2.07% |
| 2009-10-09 | 4.16 | 4.35 | 4.15 | 4.35 | 119006 | 507921 | 0.22 | 5.33% |
| 2009-09-30 | 4.31 | 4.36 | 4.03 | 4.13 | 283208 | 1177422 | -0.16 | -3.73% |
| 2009-09-25 | 4.55 | 4.65 | 4.21 | 4.29 | 902195 | 4014737 | -0.26 | -5.71% |
| 2009-09-18 | 4.50 | 4.79 | 4.47 | 4.55 | 1424802 | 6620362 | 0.06 | 1.34% |
| 2009-09-11 | 4.39 | 4.55 | 4.25 | 4.49 | 1206674 | 5350148 | 0.10 | 2.28% |
| 2009-09-04 | 4.31 | 4.43 | 3.98 | 4.39 | 970662 | 4108550 | 0.01 | 0.23% |
| 2009-08-28 | 4.38 | 4.54 | 4.18 | 4.38 | 1049339 | 4634724 | 0.00 | 0.00% |
| 2009-08-21 | 4.79 | 4.82 | 4.10 | 4.38 | 1040490 | 4570512 | -0.51 | -10.43% |
| 2009-08-14 | 5.23 | 5.29 | 4.85 | 4.89 | 1072289 | 5459635 | -0.30 | -5.78% |
| 2009-08-07 | 5.40 | 5.65 | 5.16 | 5.19 | 2077949 | 11263599 | -0.24 | -4.42% |
| 2009-07-31 | 5.67 | 5.87 | 5.06 | 5.43 | 2570553 | 14141516 | -0.24 | -4.23% |
| 2009-07-24 | 5.38 | 6.09 | 5.30 | 5.67 | 3764965 | 21212360 | 0.29 | 5.39% |
| 2009-07-17 | 5.48 | 5.58 | 5.35 | 5.38 | 2484464 | 13565363 | -0.15 | -2.71% |
| 2009-07-10 | 5.56 | 5.73 | 5.28 | 5.53 | 3573437 | 19610556 | -0.03 | -0.54% |
| 2009-07-03 | 4.38 | 5.82 | 4.36 | 5.56 | 6686890 | 34050684 | 1.18 | 26.94% |
| 2009-06-26 | 4.34 | 4.44 | 4.20 | 4.38 | 1418629 | 6142105 | 0.08 | 1.86% |
| 2009-06-19 | 4.19 | 4.37 | 4.15 | 4.30 | 1179116 | 5025562 | 0.13 | 3.12% |
| 2009-06-12 | 4.26 | 4.49 | 4.13 | 4.17 | 1594689 | 6892592 | -0.09 | -2.11% |
| 2009-06-05 | 4.22 | 4.53 | 4.18 | 4.26 | 1791012 | 7794501 | 0.11 | 2.65% |
| 2009-05-27 | 4.12 | 4.22 | 4.02 | 4.15 | 691714 | 2870078 | -0.04 | -0.95% |
| 2009-05-22 | 4.18 | 4.35 | 4.08 | 4.19 | 1688634 | 7103667 | -0.01 | -0.24% |
| 2009-05-15 | 4.28 | 4.46 | 4.02 | 4.20 | 2560021 | 10919684 | -0.09 | -2.10% |
| 2009-05-08 | 3.96 | 4.38 | 3.92 | 4.29 | 2766818 | 11377607 | 0.37 | 9.44% |
| 2009-04-30 | 3.84 | 3.99 | 3.65 | 3.92 | 917166 | 3520357 | 0.07 | 1.82% |
| 2009-04-24 | 3.91 | 4.19 | 3.80 | 3.85 | 1923068 | 7702407 | -0.07 | -1.79% |
| 2009-04-17 | 3.86 | 4.08 | 3.80 | 3.92 | 2007957 | 7870540 | 0.06 | 1.55% |
| 2009-04-10 | 3.80 | 3.89 | 3.65 | 3.86 | 1028756 | 3901969 | -0.05 | -1.28% |
| 2009-04-03 | 3.96 | 4.09 | 3.81 | 3.91 | 1545499 | 6137547 | -0.05 | -1.26% |
| 2009-03-27 | 3.67 | 4.20 | 3.63 | 3.96 | 2967770 | 11824904 | 0.30 | 8.20% |
| 2009-03-20 | 3.38 | 3.84 | 3.36 | 3.66 | 1957505 | 7181346 | 0.29 | 8.61% |
| 2009-03-13 | 3.40 | 3.64 | 3.32 | 3.37 | 880707 | 3045166 | -0.28 | -7.67% |
| 2009-03-06 | 3.16 | 3.69 | 3.11 | 3.65 | 1743337 | 6062764 | 0.49 | 15.51% |
| 2009-02-27 | 3.48 | 3.73 | 3.11 | 3.16 | 1984587 | 6944829 | -0.27 | -7.87% |
| 2009-02-20 | 3.71 | 3.84 | 3.25 | 3.43 | 1865280 | 6613214 | -0.25 | -6.79% |
| 2009-02-13 | 3.23 | 3.69 | 3.14 | 3.68 | 2822874 | 9594676 | 0.49 | 15.36% |
| 2009-02-06 | 2.90 | 3.24 | 2.86 | 3.19 | 1574430 | 4800994 | 0.32 | 11.15% |
| 2009-01-23 | 2.84 | 2.90 | 2.79 | 2.87 | 463904 | 1323455 | 0.03 | 1.06% |
| 2009-01-16 | 2.80 | 2.90 | 2.68 | 2.84 | 639646 | 1799290 | 0.03 | 1.07% |
| 2009-01-09 | 2.64 | 2.93 | 2.62 | 2.81 | 624887 | 1748334 | 0.15 | 5.64% |
| 2008-12-26 | 3.01 | 3.03 | 2.62 | 2.66 | 473651 | 1325334 | -0.38 | -12.50% |
| 2008-12-19 | 2.90 | 3.15 | 2.81 | 3.04 | 1156247 | 3502302 | 0.18 | 6.29% |
| 2008-12-12 | 3.04 | 3.18 | 2.81 | 2.86 | 1402781 | 4295940 | -0.16 | -5.30% |
| 2008-12-05 | 2.72 | 3.03 | 2.68 | 3.02 | 1202603 | 3486365 | 0.28 | 10.22% |
| 2008-11-28 | 2.89 | 3.06 | 2.68 | 2.74 | 1146008 | 3290604 | -0.23 | -7.74% |
| 2008-11-21 | 2.75 | 3.06 | 2.56 | 2.97 | 1593767 | 4486860 | 0.17 | 6.07% |
| 2008-11-14 | 2.36 | 2.80 | 2.36 | 2.80 | 862935 | 2242090 | 0.47 | 20.17% |
| 2008-11-07 | 2.31 | 2.39 | 2.25 | 2.33 | 170700 | 395362 | -0.01 | -0.43% |
| 2008-10-31 | 2.54 | 2.54 | 2.25 | 2.34 | 305890 | 732417 | -0.24 | -9.30% |
| 2008-10-24 | 2.62 | 2.84 | 2.55 | 2.58 | 756762 | 2041936 | 0.00 | 0.00% |
| 2008-10-17 | 2.36 | 2.70 | 2.30 | 2.58 | 482210 | 1231662 | 0.15 | 6.17% |
| 2008-10-10 | 2.69 | 2.78 | 2.40 | 2.43 | 443205 | 1168456 | -0.40 | -14.13% |
| 2008-09-26 | 2.90 | 2.92 | 2.45 | 2.83 | 684024 | 1860009 | 0.18 | 6.79% |
| 2008-09-19 | 2.70 | 2.76 | 2.29 | 2.65 | 306792 | 791760 | -0.02 | -0.75% |
| 2008-09-12 | 2.92 | 2.97 | 2.65 | 2.67 | 198952 | 551821 | -0.25 | -8.56% |
| 2008-09-05 | 3.03 | 3.10 | 2.90 | 2.92 | 211749 | 637417 | -0.15 | -4.89% |
| 2008-08-29 | 3.06 | 3.18 | 2.88 | 3.07 | 241621 | 729397 | 0.02 | 0.66% |
| 2008-08-22 | 3.27 | 3.32 | 2.85 | 3.05 | 314308 | 979866 | -0.18 | -5.57% |
| 2008-08-15 | 3.70 | 3.75 | 3.11 | 3.23 | 281865 | 936720 | -0.42 | -11.51% |
| 2008-08-08 | 4.11 | 4.11 | 3.65 | 3.65 | 241485 | 946616 | -0.45 | -10.98% |
| 2008-08-01 | 4.26 | 4.49 | 3.96 | 4.10 | 475523 | 2015189 | -0.16 | -3.76% |
| 2008-07-25 | 4.03 | 4.40 | 4.00 | 4.26 | 641147 | 2715303 | 0.20 | 4.93% |
| 2008-07-18 | 4.50 | 4.70 | 3.84 | 4.06 | 666666 | 2817539 | -0.49 | -10.77% |
| 2008-07-11 | 3.92 | 4.91 | 3.92 | 4.55 | 1569215 | 7081926 | 0.64 | 16.37% |
| 2008-07-04 | 3.70 | 4.00 | 3.60 | 3.91 | 312510 | 1193795 | 0.17 | 4.54% |
| 2008-06-27 | 3.66 | 4.16 | 3.51 | 3.74 | 604944 | 2359803 | 0.07 | 1.91% |
| 2008-06-20 | 4.00 | 4.10 | 3.41 | 3.67 | 578505 | 2225957 | -0.34 | -8.48% |
| 2008-06-13 | 5.00 | 5.00 | 4.01 | 4.01 | 455105 | 2014844 | -1.21 | -23.18% |
| 2008-06-06 | 5.58 | 5.64 | 5.15 | 5.22 | 561991 | 3060671 | -0.37 | -6.62% |
| 2008-05-30 | 5.50 | 5.73 | 5.36 | 5.59 | 536711 | 2985036 | -0.05 | -0.89% |
| 2008-05-23 | 6.25 | 6.35 | 5.55 | 5.64 | 744009 | 4406990 | -0.65 | -10.33% |
| 2008-05-16 | 6.30 | 6.55 | 6.00 | 6.29 | 1185092 | 7440961 | -0.13 | -2.02% |
| 2008-05-09 | 6.63 | 6.95 | 6.23 | 6.42 | 1769544 | 11662923 | -0.14 | -2.13% |
| 2008-04-30 | 6.60 | 6.76 | 6.18 | 6.56 | 868486 | 5618779 | -6.51 | -49.81% |
| 2008-04-25 | 11.25 | 13.32 | 9.56 | 13.07 | 940576 | 11142946 | 2.67 | 25.67% |
| 2008-04-18 | 12.97 | 13.15 | 10.38 | 10.40 | 611165 | 7214092 | -2.85 | -21.51% |
| 2008-04-11 | 11.49 | 13.58 | 11.30 | 13.25 | 811079 | 10435894 | 1.51 | 12.86% |
| 2008-04-03 | 12.70 | 12.92 | 11.02 | 11.74 | 444527 | 5329415 | -1.27 | -9.76% |
| 2008-03-28 | 12.55 | 13.15 | 11.88 | 13.01 | 666536 | 8425418 | 0.68 | 5.51% |
| 2008-03-21 | 11.72 | 12.87 | 10.73 | 12.33 | 613240 | 7321558 | -0.61 | -4.71% |
| 2008-03-14 | 13.52 | 14.10 | 12.32 | 12.94 | 484126 | 6460466 | -0.74 | -5.41% |
| 2008-03-07 | 14.17 | 14.75 | 13.60 | 13.68 | 870956 | 12288735 | -0.57 | -4.00% |
| 2008-02-29 | 14.11 | 14.45 | 13.40 | 14.25 | 931878 | 13078985 | 0.15 | 1.06% |
| 2008-02-22 | 14.29 | 15.35 | 13.81 | 14.10 | 2611493 | 38047496 | 1.20 | 9.30% |
| 2008-02-15 | 12.59 | 13.36 | 11.88 | 12.90 | 1158973 | 14973483 | 0.55 | 4.45% |
| 2008-02-05 | 11.10 | 12.68 | 10.88 | 12.35 | 458196 | 5548945 | 1.78 | 16.84% |
| 2008-02-01 | 12.75 | 12.88 | 10.22 | 10.57 | 728860 | 8534543 | -2.23 | -17.42% |
| 2008-01-25 | 11.07 | 12.99 | 10.30 | 12.80 | 1887729 | 22684716 | 1.74 | 15.73% |
| 2008-01-18 | 11.84 | 12.20 | 10.71 | 11.06 | 817429 | 9591125 | -0.75 | -6.35% |
| 2008-01-11 | 12.28 | 12.38 | 11.20 | 11.81 | 1624618 | 19290582 | -0.48 | -3.91% |
| 2008-01-04 | 11.52 | 12.33 | 11.38 | 12.29 | 827393 | 9828323 | 0.78 | 6.78% |
| 2007-12-28 | 9.80 | 11.87 | 9.51 | 11.51 | 1399478 | 14973635 | 1.81 | 18.66% |
| 2007-12-21 | 9.29 | 9.74 | 9.03 | 9.70 | 651913 | 6175789 | 0.40 | 4.30% |
| 2007-12-14 | 9.30 | 9.67 | 9.02 | 9.30 | 446002 | 4184071 | -0.20 | -2.10% |
| 2007-12-07 | 8.90 | 9.94 | 8.80 | 9.50 | 470539 | 4467505 | 0.48 | 5.32% |
| 2007-11-30 | 9.03 | 9.21 | 8.60 | 9.02 | 221861 | 1984257 | 0.16 | 1.81% |
| 2007-11-23 | 8.95 | 9.56 | 8.50 | 8.86 | 310080 | 2855079 | -0.09 | -1.01% |
| 2007-11-16 | 8.80 | 9.21 | 8.55 | 8.95 | 213657 | 1910658 | 0.05 | 0.56% |
| 2007-11-09 | 9.60 | 9.60 | 8.71 | 8.90 | 229869 | 2110756 | -0.80 | -8.25% |
| 2007-11-02 | 9.05 | 10.38 | 8.56 | 9.70 | 592664 | 5744676 | 0.76 | 8.50% |
| 2007-10-26 | 10.65 | 10.65 | 8.50 | 8.94 | 461357 | 4385349 | -2.18 | -19.60% |
| 2007-10-18 | 11.74 | 11.74 | 11.01 | 11.12 | 371630 | 4159897 | -0.62 | -5.28% |
| 2007-10-12 | 11.31 | 11.99 | 11.10 | 11.74 | 840033 | 9767133 | 0.57 | 5.10% |
| 2007-09-28 | 11.25 | 11.64 | 10.90 | 11.17 | 504342 | 5674204 | -0.07 | -0.62% |
| 2007-09-21 | 11.40 | 12.13 | 11.08 | 11.24 | 693476 | 8060231 | -0.16 | -1.40% |
| 2007-09-14 | 12.36 | 12.72 | 11.00 | 11.40 | 738055 | 8692457 | -1.20 | -9.52% |
| 2007-09-07 | 12.59 | 13.38 | 12.50 | 12.60 | 1560145 | 20260440 | 0.14 | 1.12% |
| 2007-08-31 | 12.54 | 12.71 | 11.81 | 12.46 | 923363 | 11318400 | -0.08 | -0.64% |
| 2007-08-24 | 12.32 | 13.26 | 12.26 | 12.54 | 1046056 | 13325513 | 0.44 | 3.64% |
| 2007-08-17 | 12.55 | 12.60 | 11.80 | 12.10 | 852072 | 10381183 | -0.70 | -5.47% |
| 2007-08-10 | 14.00 | 14.15 | 12.56 | 12.80 | 1638078 | 21990862 | -1.07 | -7.71% |
| 2007-08-03 | 12.49 | 14.18 | 12.39 | 13.87 | 2838787 | 37830432 | 1.27 | 10.08% |
| 2007-07-27 | 11.55 | 12.93 | 11.55 | 12.60 | 2609524 | 31978792 | 1.15 | 10.04% |
| 2007-07-20 | 10.75 | 11.60 | 9.80 | 11.45 | 2261990 | 24804178 | 0.79 | 7.41% |
| 2007-07-13 | 9.72 | 10.76 | 9.41 | 10.66 | 1056861 | 10528030 | 0.99 | 10.24% |
| 2007-07-06 | 10.70 | 10.95 | 8.30 | 9.67 | 1270980 | 12501418 | -0.98 | -9.20% |
| 2007-06-29 | 9.63 | 11.99 | 9.15 | 10.65 | 2792905 | 30417910 | 0.96 | 9.91% |
| 2007-06-22 | 10.85 | 11.75 | 9.49 | 9.69 | 1634559 | 17813732 | -1.03 | -9.61% |
| 2007-06-15 | 10.25 | 11.48 | 9.10 | 10.72 | 1819755 | 19182840 | 0.40 | 3.88% |
| 2007-06-08 | 10.36 | 10.98 | 9.32 | 10.32 | 1438968 | 14340044 | -1.18 | -10.26% |
| 2007-06-01 | 13.18 | 14.50 | 11.50 | 11.50 | 2580788 | 33577744 | -1.62 | -12.35% |
| 2007-05-25 | 10.95 | 13.39 | 10.85 | 13.12 | 2881310 | 35358420 | 1.68 | 14.69% |
| 2007-05-18 | 10.15 | 11.58 | 10.04 | 11.44 | 2990495 | 32973152 | 1.10 | 10.64% |
| 2007-05-11 | 10.00 | 10.48 | 9.10 | 10.34 | 2592922 | 26077590 | 0.24 | 2.38% |
| 2007-04-27 | 17.25 | 19.39 | 9.41 | 10.10 | 2179193 | 27710484 | -6.25 | -38.23% |
| 2007-04-20 | 13.76 | 16.35 | 13.61 | 16.35 | 1168285 | 17242600 | 2.66 | 19.43% |
| 2007-04-13 | 12.51 | 13.97 | 12.36 | 13.69 | 846969 | 11052413 | 1.21 | 9.70% |
| 2007-04-06 | 11.51 | 12.50 | 11.27 | 12.48 | 693130 | 8063922 | 1.20 | 10.64% |
| 2007-03-29 | 11.17 | 11.86 | 11.03 | 11.28 | 607598 | 6968066 | 0.13 | 1.17% |
| 2007-03-23 | 10.26 | 11.74 | 10.25 | 11.15 | 589024 | 6564405 | 0.46 | 4.30% |
| 2007-03-16 | 10.12 | 11.27 | 10.00 | 10.69 | 791278 | 8557980 | 0.64 | 6.37% |
| 2007-03-09 | 9.20 | 10.19 | 8.88 | 10.05 | 773528 | 7286177 | 0.94 | 10.32% |
| 2007-03-02 | 9.18 | 9.58 | 8.19 | 9.11 | 1065720 | 9451497 | 0.08 | 0.89% |
| 2007-02-16 | 7.30 | 9.21 | 7.25 | 9.03 | 1231132 | 9811335 | 1.85 | 25.77% |
| 2007-02-09 | 5.57 | 7.38 | 5.54 | 7.18 | 1107872 | 7320621 | 1.61 | 28.91% |
| 2007-02-02 | 6.39 | 6.49 | 5.42 | 5.57 | 730637 | 4331776 | -0.72 | -11.45% |
| 2007-01-26 | 5.40 | 6.40 | 5.31 | 6.29 | 1319758 | 7847864 | 1.00 | 18.90% |
| 2007-01-19 | 5.06 | 5.88 | 4.86 | 5.29 | 927602 | 4921697 | 0.21 | 4.13% |
| 2007-01-12 | 5.05 | 5.57 | 5.01 | 5.08 | 744320 | 3946956 | 0.01 | 0.20% |
| 2007-01-05 | 4.94 | 5.09 | 4.82 | 5.07 | 203331 | 1005468 | 0.18 | 3.68% |
| 2006-12-29 | 4.98 | 5.17 | 4.80 | 4.89 | 319684 | 1579208 | -0.12 | -2.40% |
| 2006-12-22 | 4.99 | 5.33 | 4.84 | 5.01 | 572119 | 2907409 | 0.03 | 0.60% |
| 2006-12-15 | 4.68 | 5.07 | 4.67 | 4.98 | 360127 | 1758307 | 0.24 | 5.06% |
| 2006-12-08 | 5.21 | 5.58 | 4.72 | 4.74 | 800353 | 4153157 | -0.49 | -9.37% |
| 2006-12-01 | 5.21 | 5.50 | 5.11 | 5.23 | 844724 | 4474856 | -0.05 | -0.95% |
