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 | 5.81 | 5.96 | 5.08 | 5.08 | 1246326 | 6926777 | -0.69 | -11.96% |
| 2009-11-20 | 5.62 | 5.89 | 5.44 | 5.77 | 1201787 | 6767906 | 0.15 | 2.67% |
| 2009-11-12 | 5.14 | 5.83 | 5.10 | 5.62 | 1070005 | 5856953 | 0.41 | 7.87% |
| 2009-11-06 | 4.80 | 5.40 | 4.80 | 5.21 | 1098678 | 5684473 | 0.16 | 3.17% |
| 2009-10-30 | 5.27 | 5.36 | 4.86 | 5.05 | 695437 | 3518542 | -0.22 | -4.17% |
| 2009-10-23 | 4.94 | 5.56 | 4.90 | 5.27 | 1065996 | 5597391 | 0.28 | 5.61% |
| 2009-10-16 | 4.55 | 4.99 | 4.41 | 4.99 | 978119 | 4749183 | 0.47 | 10.40% |
| 2009-10-09 | 4.36 | 4.57 | 4.22 | 4.52 | 106924 | 477182 | 0.16 | 3.67% |
| 2009-09-30 | 4.31 | 4.45 | 4.06 | 4.36 | 192084 | 818084 | 0.01 | 0.23% |
| 2009-09-25 | 4.62 | 4.66 | 4.21 | 4.35 | 400340 | 1776732 | -0.32 | -6.85% |
| 2009-09-18 | 4.51 | 4.89 | 4.48 | 4.67 | 655633 | 3090984 | 0.17 | 3.78% |
| 2009-09-11 | 4.43 | 4.65 | 4.39 | 4.50 | 539516 | 2446735 | 0.07 | 1.58% |
| 2009-09-04 | 4.64 | 4.64 | 4.10 | 4.43 | 504679 | 2178873 | -0.23 | -4.94% |
| 2009-08-28 | 4.51 | 4.95 | 4.45 | 4.66 | 853638 | 4046820 | 0.16 | 3.56% |
| 2009-08-21 | 4.86 | 4.87 | 4.20 | 4.50 | 808240 | 3647906 | -0.50 | -10.00% |
| 2009-08-14 | 5.40 | 5.55 | 5.00 | 5.00 | 573772 | 3037504 | -0.28 | -5.30% |
| 2009-08-07 | 5.70 | 5.84 | 5.23 | 5.28 | 810241 | 4521300 | -0.43 | -7.53% |
| 2009-07-31 | 5.83 | 6.09 | 5.39 | 5.71 | 1036952 | 5942344 | -0.11 | -1.89% |
| 2009-07-24 | 5.73 | 6.24 | 5.66 | 5.82 | 1207402 | 7193199 | 0.16 | 2.83% |
| 2009-07-17 | 5.70 | 5.83 | 5.48 | 5.66 | 928941 | 5269631 | -0.02 | -0.35% |
| 2009-07-10 | 5.35 | 5.85 | 5.11 | 5.68 | 1112646 | 6056466 | 0.31 | 5.77% |
| 2009-07-03 | 5.39 | 5.68 | 5.25 | 5.37 | 922362 | 5022978 | -0.02 | -0.37% |
| 2009-06-26 | 5.09 | 5.54 | 4.91 | 5.39 | 1184349 | 6249788 | 0.35 | 6.94% |
| 2009-06-19 | 5.08 | 5.46 | 4.94 | 5.04 | 1213337 | 6205931 | -0.29 | -5.44% |
| 2009-06-12 | 4.62 | 5.89 | 4.50 | 5.33 | 1274433 | 6676918 | 0.71 | 15.37% |
| 2009-06-05 | 4.17 | 4.73 | 4.01 | 4.62 | 1969362 | 8622883 | 0.23 | 5.24% |
| 2009-04-21 | 4.16 | 4.39 | 4.06 | 4.39 | 630799 | 2723862 | 0.41 | 10.30% |
| 2009-04-17 | 3.84 | 4.06 | 3.80 | 3.98 | 1067071 | 4209943 | 0.15 | 3.92% |
| 2009-04-10 | 3.75 | 3.86 | 3.63 | 3.83 | 588188 | 2215479 | 0.08 | 2.13% |
| 2009-04-03 | 3.70 | 4.03 | 3.70 | 3.75 | 926461 | 3605426 | 0.08 | 2.18% |
| 2009-03-27 | 3.61 | 3.76 | 3.50 | 3.67 | 702655 | 2577617 | 0.03 | 0.82% |
| 2009-03-20 | 3.48 | 3.72 | 3.35 | 3.64 | 615422 | 2178858 | 0.14 | 4.00% |
| 2009-03-13 | 3.49 | 3.72 | 3.18 | 3.50 | 836535 | 2935805 | 0.01 | 0.29% |
| 2009-03-06 | 3.25 | 3.69 | 3.11 | 3.49 | 666166 | 2292661 | 0.18 | 5.44% |
| 2009-02-27 | 3.93 | 4.06 | 3.31 | 3.31 | 835139 | 3115807 | -0.63 | -15.99% |
| 2009-02-20 | 3.72 | 3.94 | 3.42 | 3.94 | 1290749 | 4832399 | 0.36 | 10.06% |
| 2009-02-13 | 3.57 | 3.58 | 3.29 | 3.58 | 983100 | 3390627 | 0.12 | 3.47% |
| 2009-02-06 | 2.93 | 3.48 | 2.91 | 3.46 | 994729 | 3193379 | 0.56 | 19.31% |
| 2009-01-23 | 2.92 | 2.97 | 2.75 | 2.90 | 259554 | 744200 | 0.03 | 1.04% |
| 2009-01-16 | 2.73 | 2.98 | 2.69 | 2.87 | 301790 | 856440 | 0.12 | 4.36% |
| 2009-01-09 | 2.64 | 2.81 | 2.60 | 2.75 | 263994 | 715644 | 0.01 | 0.36% |
| 2008-12-26 | 3.02 | 3.05 | 2.63 | 2.74 | 343181 | 975404 | -0.28 | -9.27% |
| 2008-12-19 | 2.97 | 3.06 | 2.73 | 3.02 | 461790 | 1344651 | 0.02 | 0.67% |
| 2008-12-12 | 2.83 | 3.24 | 2.83 | 3.00 | 848653 | 2577210 | 0.15 | 5.26% |
| 2008-12-05 | 2.56 | 2.87 | 2.50 | 2.85 | 410428 | 1134042 | 0.27 | 10.46% |
| 2008-11-28 | 2.75 | 2.82 | 2.49 | 2.58 | 389057 | 1032168 | -0.18 | -6.52% |
| 2008-11-21 | 2.85 | 3.06 | 2.75 | 2.76 | 760878 | 2209388 | -0.01 | -0.36% |
| 2008-11-14 | 2.43 | 2.77 | 2.42 | 2.77 | 1078591 | 2768864 | 0.21 | 8.20% |
| 2008-11-07 | 3.14 | 3.14 | 2.56 | 2.56 | 37622 | 106064 | -0.74 | -22.42% |
| 2008-10-31 | 4.04 | 4.04 | 3.30 | 3.30 | 5728 | 21454 | -0.95 | -22.35% |
| 2008-10-24 | 5.22 | 5.22 | 4.25 | 4.25 | 54730 | 282978 | -0.97 | -18.58% |
| 2008-07-28 | 5.22 | 5.22 | 5.11 | 5.22 | 48486 | 253023 | 0.25 | 5.03% |
| 2008-07-25 | 4.43 | 4.97 | 4.38 | 4.97 | 350422 | 1664315 | 0.57 | 12.96% |
| 2008-07-18 | 4.52 | 4.80 | 4.21 | 4.40 | 286408 | 1294125 | -0.17 | -3.72% |
| 2008-07-11 | 4.07 | 4.70 | 4.04 | 4.57 | 392345 | 1709857 | 0.50 | 12.29% |
| 2008-07-04 | 3.90 | 4.27 | 3.73 | 4.07 | 237668 | 951133 | -0.02 | -0.49% |
| 2008-06-27 | 4.60 | 4.60 | 4.09 | 4.09 | 345781 | 1487732 | -0.75 | -15.50% |
| 2008-06-20 | 5.94 | 5.94 | 4.84 | 4.84 | 10314 | 53009 | -1.41 | -22.56% |
| 2008-05-14 | 5.42 | 6.25 | 5.25 | 6.25 | 381986 | 2244026 | 0.85 | 15.74% |
| 2008-05-09 | 4.87 | 5.49 | 4.87 | 5.40 | 743313 | 3919307 | 0.76 | 16.38% |
| 2008-04-30 | 4.37 | 4.64 | 4.17 | 4.64 | 272126 | 1195164 | 0.25 | 5.70% |
| 2008-04-25 | 4.68 | 4.68 | 3.92 | 4.39 | 465406 | 2010670 | -0.16 | -3.52% |
| 2008-04-18 | 5.70 | 5.70 | 4.55 | 4.55 | 246761 | 1243066 | -1.22 | -21.14% |
| 2008-04-11 | 5.40 | 6.19 | 5.29 | 5.77 | 277742 | 1626165 | 0.26 | 4.72% |
| 2008-04-03 | 6.65 | 6.65 | 5.51 | 5.51 | 251731 | 1489716 | -1.21 | -18.01% |
| 2008-03-28 | 6.66 | 6.87 | 6.18 | 6.72 | 359417 | 2371228 | 0.22 | 3.38% |
| 2008-03-21 | 6.97 | 7.25 | 6.14 | 6.50 | 384889 | 2514157 | -0.63 | -8.84% |
| 2008-03-14 | 7.10 | 7.88 | 6.84 | 7.13 | 681618 | 5017925 | 0.01 | 0.14% |
| 2008-03-07 | 7.08 | 7.22 | 6.70 | 7.12 | 403210 | 2822288 | 0.06 | 0.85% |
| 2008-02-29 | 6.90 | 7.13 | 6.41 | 7.06 | 222528 | 1514425 | 0.26 | 3.82% |
| 2008-02-22 | 7.22 | 7.31 | 6.69 | 6.80 | 202043 | 1420610 | -0.09 | -1.31% |
| 2008-02-15 | 6.94 | 7.24 | 6.72 | 6.89 | 113635 | 795155 | -0.06 | -0.86% |
| 2008-02-05 | 6.43 | 6.95 | 6.43 | 6.95 | 81201 | 556170 | 0.65 | 10.32% |
| 2008-02-01 | 7.20 | 7.31 | 6.29 | 6.30 | 272493 | 1847118 | -0.94 | -12.98% |
| 2008-01-25 | 8.17 | 8.28 | 7.03 | 7.24 | 411278 | 3023284 | -0.92 | -11.28% |
| 2008-01-18 | 8.08 | 8.69 | 7.84 | 8.16 | 662054 | 5507202 | 0.12 | 1.49% |
| 2008-01-11 | 8.15 | 8.38 | 7.60 | 8.04 | 536961 | 4255806 | -0.16 | -1.95% |
| 2008-01-04 | 7.99 | 8.40 | 7.70 | 8.20 | 287005 | 2336544 | 0.34 | 4.33% |
| 2007-12-28 | 7.08 | 8.14 | 7.01 | 7.86 | 604050 | 4601930 | 0.78 | 11.02% |
| 2007-12-21 | 7.09 | 7.16 | 6.70 | 7.08 | 281689 | 1960715 | 0.04 | 0.57% |
| 2007-12-14 | 6.98 | 7.36 | 6.78 | 7.04 | 384285 | 2747914 | 0.00 | 0.00% |
| 2007-12-07 | 7.12 | 7.35 | 6.84 | 7.04 | 232500 | 1633431 | -0.04 | -0.56% |
| 2007-11-30 | 7.26 | 7.39 | 6.81 | 7.08 | 249732 | 1795403 | -0.10 | -1.39% |
| 2007-11-23 | 7.40 | 7.69 | 6.78 | 7.18 | 381876 | 2826731 | -0.18 | -2.45% |
| 2007-11-16 | 6.44 | 7.36 | 6.20 | 7.36 | 543552 | 3688499 | 0.77 | 11.68% |
| 2007-11-09 | 7.20 | 7.46 | 6.59 | 6.59 | 301595 | 2113843 | -0.61 | -8.47% |
| 2007-11-02 | 7.10 | 7.78 | 6.77 | 7.20 | 362920 | 2632218 | 0.20 | 2.86% |
| 2007-10-26 | 7.95 | 8.14 | 6.96 | 7.00 | 452138 | 3375885 | -1.35 | -16.17% |
| 2007-10-18 | 7.52 | 8.40 | 7.14 | 8.35 | 536130 | 4206743 | 0.83 | 11.04% |
| 2007-10-12 | 9.00 | 9.05 | 7.51 | 7.52 | 807357 | 6575628 | -1.33 | -15.03% |
| 2007-09-28 | 8.65 | 9.08 | 8.10 | 8.85 | 698372 | 5950467 | 0.12 | 1.38% |
| 2007-09-21 | 9.31 | 9.71 | 8.44 | 8.73 | 892071 | 8050958 | -0.52 | -5.62% |
| 2007-09-14 | 9.60 | 10.35 | 8.55 | 9.25 | 1407341 | 13129264 | -0.65 | -6.57% |
| 2007-09-07 | 8.94 | 10.04 | 8.32 | 9.90 | 2080546 | 19370042 | 1.39 | 16.33% |
| 2007-08-31 | 7.98 | 8.51 | 7.60 | 8.51 | 1386751 | 11226095 | 0.76 | 9.81% |
| 2007-08-24 | 7.07 | 7.75 | 6.96 | 7.75 | 1203787 | 8925707 | 0.75 | 10.71% |
| 2007-08-17 | 7.20 | 7.45 | 6.79 | 7.00 | 938407 | 6643033 | -0.26 | -3.58% |
| 2007-08-10 | 6.35 | 7.68 | 6.35 | 7.26 | 1160707 | 8381450 | 0.94 | 14.87% |
| 2007-08-03 | 6.93 | 7.40 | 6.27 | 6.32 | 1141223 | 7763708 | -0.65 | -9.33% |
| 2007-07-27 | 6.22 | 7.12 | 6.22 | 6.97 | 1105189 | 7501866 | 0.75 | 12.06% |
| 2007-07-20 | 6.00 | 6.29 | 5.65 | 6.22 | 622206 | 3768198 | 0.07 | 1.14% |
| 2007-07-13 | 5.80 | 6.59 | 5.60 | 6.15 | 1730418 | 10793026 | 0.28 | 4.77% |
| 2007-07-06 | 7.06 | 7.06 | 5.75 | 5.87 | 930305 | 5706814 | -1.56 | -21.00% |
| 2007-06-29 | 8.85 | 8.85 | 7.43 | 7.43 | 1042322 | 8135151 | -1.25 | -14.40% |
| 2007-06-22 | 7.77 | 8.68 | 7.61 | 8.68 | 1572451 | 13049306 | 1.28 | 17.30% |
| 2007-06-15 | 6.96 | 7.40 | 6.11 | 7.40 | 1938201 | 13171326 | 0.65 | 9.63% |
| 2007-06-08 | 7.50 | 7.50 | 6.19 | 6.75 | 1115516 | 7509846 | -1.14 | -14.45% |
| 2007-06-01 | 9.42 | 9.56 | 7.89 | 7.89 | 567536 | 5111402 | -1.43 | -15.34% |
| 2007-05-25 | 7.44 | 9.68 | 7.38 | 9.32 | 1251225 | 11251920 | 1.68 | 21.99% |
| 2007-05-18 | 6.30 | 7.68 | 6.21 | 7.64 | 1826277 | 13208893 | 1.13 | 17.36% |
| 2007-05-11 | 5.59 | 6.51 | 5.44 | 6.51 | 1630472 | 9919113 | 1.08 | 19.89% |
| 2007-04-27 | 5.78 | 5.78 | 4.81 | 5.43 | 997392 | 5300449 | -0.11 | -1.99% |
| 2007-04-20 | 4.57 | 5.54 | 4.57 | 5.54 | 1636453 | 8623901 | 0.99 | 21.76% |
| 2007-04-13 | 4.07 | 4.57 | 4.00 | 4.55 | 1121536 | 4777227 | 0.48 | 11.79% |
| 2007-04-06 | 3.90 | 4.28 | 3.90 | 4.07 | 822084 | 3370251 | 0.18 | 4.63% |
| 2007-03-30 | 4.48 | 4.50 | 3.82 | 3.89 | 1405959 | 5808107 | -0.54 | -12.19% |
| 2007-03-23 | 3.73 | 4.56 | 3.72 | 4.43 | 1199050 | 5013969 | 0.51 | 13.01% |
| 2007-03-16 | 3.31 | 4.12 | 3.23 | 3.92 | 1294555 | 4910499 | 0.59 | 17.72% |
| 2007-03-09 | 3.49 | 3.56 | 3.15 | 3.33 | 1692341 | 5694316 | 0.01 | 0.30% |
| 2007-03-02 | 2.60 | 3.32 | 2.60 | 3.32 | 1317143 | 3828268 | 0.67 | 25.28% |
| 2007-02-16 | 2.66 | 2.91 | 2.63 | 2.65 | 1484406 | 4074765 | -0.01 | -0.38% |
| 2007-02-09 | 2.45 | 2.72 | 2.43 | 2.66 | 529006 | 1386127 | 0.16 | 6.40% |
| 2007-02-02 | 2.45 | 2.80 | 2.44 | 2.50 | 1025508 | 2698803 | 0.05 | 2.04% |
| 2007-01-26 | 2.78 | 2.86 | 2.41 | 2.45 | 1644182 | 4366797 | -0.20 | -7.55% |
| 2007-01-19 | 2.30 | 2.65 | 2.23 | 2.65 | 1279964 | 3016899 | 0.42 | 18.83% |
| 2007-01-12 | 1.99 | 2.23 | 1.95 | 2.23 | 937188 | 1952655 | 0.23 | 11.50% |
| 2007-01-05 | 1.98 | 2.08 | 1.94 | 2.00 | 262323 | 524152 | 0.10 | 5.26% |
| 2006-12-29 | 2.04 | 2.05 | 1.80 | 1.90 | 513713 | 972458 | -0.13 | -6.40% |
| 2006-12-22 | 2.00 | 2.09 | 1.93 | 2.03 | 435726 | 869731 | 0.01 | 0.49% |
| 2006-12-15 | 1.95 | 2.11 | 1.93 | 2.02 | 435604 | 887930 | 0.07 | 3.59% |
| 2006-12-08 | 2.10 | 2.12 | 1.92 | 1.95 | 535158 | 1075228 | -0.15 | -7.14% |
| 2006-12-01 | 2.11 | 2.15 | 2.03 | 2.10 | 404597 | 849065 | -0.02 | -0.94% |
