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 | 5.82 | 6.10 | 5.32 | 5.34 | 1703813 | 9848298 | -0.44 | -7.61% |
| 2009-11-20 | 5.58 | 5.87 | 5.51 | 5.78 | 1257190 | 7144800 | 0.33 | 6.05% |
| 2009-11-13 | 5.48 | 5.59 | 5.33 | 5.45 | 818863 | 4489806 | -0.03 | -0.55% |
| 2009-11-06 | 5.26 | 5.69 | 5.26 | 5.48 | 2078295 | 11491334 | 0.33 | 6.41% |
| 2009-10-30 | 5.19 | 5.35 | 4.83 | 5.15 | 1019886 | 5159343 | -0.02 | -0.39% |
| 2009-10-23 | 4.55 | 5.44 | 4.52 | 5.17 | 1977278 | 10082145 | 0.61 | 13.38% |
| 2009-10-16 | 4.38 | 4.72 | 4.31 | 4.56 | 492278 | 2241961 | 0.21 | 4.83% |
| 2009-10-09 | 4.20 | 4.36 | 4.20 | 4.35 | 49297 | 212132 | 0.20 | 4.82% |
| 2009-09-30 | 4.36 | 4.41 | 4.05 | 4.15 | 107561 | 453461 | -0.19 | -4.38% |
| 2009-09-25 | 4.63 | 4.70 | 4.22 | 4.34 | 342933 | 1543219 | -0.29 | -6.26% |
| 2009-09-18 | 4.62 | 4.90 | 4.58 | 4.63 | 700442 | 3317908 | 0.00 | 0.00% |
| 2009-09-11 | 4.49 | 4.70 | 4.36 | 4.63 | 522954 | 2364265 | 0.17 | 3.81% |
| 2009-09-04 | 4.44 | 4.49 | 4.08 | 4.46 | 335885 | 1441215 | -0.02 | -0.45% |
| 2009-08-28 | 4.41 | 4.78 | 4.39 | 4.48 | 711727 | 3278362 | 0.03 | 0.67% |
| 2009-08-21 | 4.65 | 4.65 | 4.05 | 4.45 | 442159 | 1901864 | -0.24 | -5.12% |
| 2009-08-14 | 5.30 | 5.36 | 4.68 | 4.69 | 453709 | 2295985 | -0.59 | -11.17% |
| 2009-08-07 | 5.35 | 5.64 | 5.26 | 5.28 | 834956 | 4522246 | -0.06 | -1.12% |
| 2009-07-31 | 5.75 | 5.80 | 5.00 | 5.34 | 1088348 | 5990219 | -0.37 | -6.48% |
| 2009-07-24 | 5.38 | 5.99 | 5.23 | 5.71 | 1873942 | 10499276 | 0.34 | 6.33% |
| 2009-07-17 | 5.38 | 5.54 | 5.32 | 5.37 | 991729 | 5360122 | -0.03 | -0.56% |
| 2009-07-10 | 5.63 | 5.72 | 5.23 | 5.40 | 995199 | 5360323 | -0.20 | -3.57% |
| 2009-07-03 | 5.05 | 5.79 | 4.98 | 5.60 | 1618094 | 8684759 | 0.52 | 10.24% |
| 2009-06-26 | 5.12 | 5.20 | 4.99 | 5.08 | 509511 | 2592491 | -0.07 | -1.36% |
| 2009-06-19 | 4.89 | 5.23 | 4.82 | 5.15 | 642895 | 3236156 | 0.28 | 5.75% |
| 2009-06-12 | 5.00 | 5.14 | 4.81 | 4.87 | 515846 | 2593219 | -0.16 | -3.18% |
| 2009-06-05 | 5.14 | 5.45 | 5.01 | 5.03 | 610309 | 3165045 | -0.10 | -1.95% |
| 2009-05-27 | 4.84 | 5.25 | 4.78 | 5.13 | 401375 | 2026442 | 0.02 | 0.39% |
| 2009-05-22 | 5.28 | 5.75 | 4.97 | 5.11 | 1382720 | 7507213 | -0.18 | -3.40% |
| 2009-05-15 | 5.24 | 5.50 | 4.92 | 5.29 | 1512403 | 7919290 | 0.04 | 0.76% |
| 2009-05-08 | 3.99 | 5.76 | 3.97 | 5.25 | 2493374 | 12741931 | 1.26 | 31.58% |
| 2009-04-30 | 3.87 | 4.13 | 3.60 | 3.99 | 491887 | 1894817 | 0.09 | 2.31% |
| 2009-04-24 | 3.74 | 4.09 | 3.65 | 3.90 | 847061 | 3304943 | 0.13 | 3.45% |
| 2009-04-17 | 3.68 | 3.98 | 3.61 | 3.77 | 901464 | 3396797 | 0.12 | 3.29% |
| 2009-04-10 | 3.60 | 3.67 | 3.43 | 3.65 | 335899 | 1201237 | 0.05 | 1.39% |
| 2009-04-03 | 3.55 | 3.84 | 3.45 | 3.60 | 809774 | 2973889 | 0.05 | 1.41% |
| 2009-03-27 | 3.55 | 3.70 | 3.36 | 3.55 | 656767 | 2334315 | -0.03 | -0.84% |
| 2009-03-20 | 3.29 | 3.75 | 3.26 | 3.58 | 939570 | 3333918 | 0.21 | 6.23% |
| 2009-03-13 | 3.24 | 3.65 | 3.02 | 3.37 | 888132 | 3005935 | 0.13 | 4.01% |
| 2009-03-06 | 2.91 | 3.44 | 2.88 | 3.24 | 533927 | 1708005 | 0.25 | 8.36% |
| 2009-02-27 | 3.44 | 3.84 | 2.99 | 2.99 | 1244541 | 4400784 | -0.45 | -13.08% |
| 2009-02-20 | 3.45 | 3.64 | 3.11 | 3.44 | 766103 | 2573808 | 0.01 | 0.29% |
| 2009-02-13 | 2.97 | 3.44 | 2.94 | 3.43 | 954621 | 3001782 | 0.49 | 16.67% |
| 2009-02-06 | 2.63 | 2.95 | 2.63 | 2.94 | 729457 | 2057554 | 0.31 | 11.79% |
| 2009-01-23 | 2.57 | 2.69 | 2.51 | 2.63 | 255711 | 661123 | 0.06 | 2.33% |
| 2009-01-16 | 2.50 | 2.61 | 2.45 | 2.57 | 273697 | 694226 | 0.07 | 2.80% |
| 2009-01-09 | 2.36 | 2.54 | 2.36 | 2.50 | 212604 | 523656 | 0.03 | 1.22% |
| 2008-12-26 | 2.80 | 2.82 | 2.42 | 2.47 | 257360 | 676935 | -0.30 | -10.83% |
| 2008-12-19 | 2.62 | 2.82 | 2.50 | 2.77 | 460894 | 1246081 | 0.25 | 9.92% |
| 2008-12-12 | 2.71 | 2.84 | 2.50 | 2.52 | 453182 | 1239412 | -0.15 | -5.62% |
| 2008-12-05 | 2.39 | 2.71 | 2.35 | 2.67 | 415830 | 1081256 | 0.27 | 11.25% |
| 2008-11-28 | 2.58 | 2.66 | 2.36 | 2.40 | 249955 | 628919 | -0.24 | -9.09% |
| 2008-11-21 | 2.49 | 2.76 | 2.25 | 2.64 | 554686 | 1391529 | 0.18 | 7.32% |
| 2008-11-14 | 2.08 | 2.48 | 2.05 | 2.46 | 314100 | 711688 | 0.43 | 21.18% |
| 2008-11-07 | 2.03 | 2.05 | 1.86 | 2.03 | 85609 | 169981 | 0.02 | 0.99% |
| 2008-10-31 | 2.20 | 2.22 | 2.00 | 2.01 | 98968 | 205671 | -0.24 | -10.67% |
| 2008-10-24 | 2.26 | 2.45 | 2.21 | 2.25 | 152419 | 354092 | 0.02 | 0.90% |
| 2008-10-17 | 2.27 | 2.44 | 2.16 | 2.23 | 116263 | 264825 | -0.10 | -4.29% |
| 2008-10-10 | 2.63 | 2.67 | 2.32 | 2.33 | 81616 | 207243 | -0.41 | -14.96% |
| 2008-09-26 | 2.88 | 3.02 | 2.52 | 2.74 | 191325 | 525799 | -0.02 | -0.72% |
| 2008-09-19 | 2.73 | 2.90 | 2.43 | 2.76 | 152089 | 402035 | 0.06 | 2.22% |
| 2008-09-12 | 2.80 | 2.85 | 2.65 | 2.70 | 85121 | 232865 | -0.13 | -4.59% |
| 2008-09-05 | 2.93 | 3.19 | 2.82 | 2.83 | 169774 | 504915 | -0.13 | -4.39% |
| 2008-08-29 | 2.88 | 2.97 | 2.75 | 2.96 | 84346 | 241712 | 0.09 | 3.14% |
| 2008-08-22 | 3.04 | 3.07 | 2.68 | 2.87 | 109986 | 320584 | -0.17 | -5.59% |
| 2008-08-15 | 3.35 | 3.42 | 2.94 | 3.04 | 76014 | 234736 | -0.36 | -10.59% |
| 2008-08-08 | 3.93 | 3.93 | 3.38 | 3.40 | 63758 | 235773 | -0.53 | -13.49% |
| 2008-08-01 | 4.10 | 4.21 | 3.79 | 3.93 | 118388 | 477366 | -0.17 | -4.15% |
| 2008-07-25 | 4.18 | 4.34 | 4.07 | 4.10 | 288434 | 1212273 | -0.04 | -0.97% |
| 2008-07-18 | 3.98 | 4.24 | 3.68 | 4.14 | 173812 | 701066 | 0.14 | 3.50% |
| 2008-07-11 | 3.85 | 4.27 | 3.85 | 4.00 | 198312 | 809078 | 0.08 | 2.04% |
| 2008-07-04 | 3.62 | 3.98 | 3.62 | 3.92 | 119465 | 455036 | 0.21 | 5.66% |
| 2008-06-27 | 3.44 | 4.27 | 3.32 | 3.71 | 235191 | 918112 | 0.27 | 7.85% |
| 2008-06-20 | 4.07 | 4.14 | 3.22 | 3.44 | 113167 | 414692 | -0.61 | -15.06% |
| 2008-06-13 | 4.80 | 4.86 | 4.04 | 4.05 | 77410 | 336764 | -0.95 | -19.00% |
| 2008-06-06 | 5.11 | 5.15 | 4.91 | 5.00 | 97982 | 493715 | -0.10 | -1.96% |
| 2008-05-30 | 5.18 | 5.25 | 4.99 | 5.10 | 88886 | 454158 | -0.14 | -2.67% |
| 2008-05-23 | 5.65 | 5.93 | 5.00 | 5.24 | 256592 | 1399353 | -0.41 | -7.26% |
| 2008-05-16 | 5.27 | 5.86 | 5.19 | 5.65 | 232566 | 1286920 | 0.35 | 6.60% |
| 2008-05-09 | 5.73 | 5.94 | 5.16 | 5.30 | 203682 | 1141859 | -0.43 | -7.50% |
| 2008-04-30 | 5.41 | 5.78 | 5.30 | 5.73 | 118674 | 667425 | 0.18 | 3.24% |
| 2008-04-25 | 5.55 | 5.75 | 4.56 | 5.55 | 274974 | 1456262 | 0.35 | 6.73% |
| 2008-04-18 | 6.06 | 6.06 | 5.20 | 5.20 | 133912 | 756002 | -0.95 | -15.45% |
| 2008-04-11 | 5.81 | 6.44 | 5.70 | 6.15 | 163896 | 996073 | 0.35 | 6.03% |
| 2008-04-03 | 6.74 | 6.82 | 5.46 | 5.80 | 146663 | 891267 | -1.11 | -16.06% |
| 2008-03-28 | 7.88 | 8.09 | 6.30 | 6.91 | 597936 | 4518375 | -0.44 | -5.99% |
| 2008-03-21 | 7.60 | 7.70 | 6.22 | 7.35 | 229289 | 1577198 | -0.33 | -4.30% |
| 2008-03-14 | 8.05 | 8.40 | 7.48 | 7.68 | 219992 | 1751990 | -0.37 | -4.60% |
| 2008-03-07 | 7.91 | 8.50 | 7.80 | 8.05 | 472095 | 3877256 | 0.13 | 1.64% |
| 2008-02-29 | 7.78 | 7.94 | 7.28 | 7.92 | 216995 | 1672901 | 0.13 | 1.67% |
| 2008-02-22 | 7.68 | 7.87 | 7.45 | 7.79 | 180146 | 1386497 | 0.33 | 4.42% |
| 2008-02-15 | 7.92 | 8.06 | 7.33 | 7.46 | 85388 | 652198 | -0.36 | -4.60% |
| 2008-02-05 | 7.50 | 8.05 | 7.38 | 7.82 | 184063 | 1428418 | 0.56 | 7.71% |
| 2008-02-01 | 7.51 | 7.51 | 6.66 | 7.26 | 170232 | 1212192 | -0.32 | -4.22% |
| 2008-01-25 | 8.24 | 8.30 | 6.90 | 7.58 | 261677 | 1952228 | -0.66 | -8.01% |
| 2008-01-18 | 8.40 | 8.95 | 7.86 | 8.24 | 478825 | 4083775 | 0.07 | 0.86% |
| 2008-01-11 | 8.28 | 8.53 | 7.93 | 8.17 | 402050 | 3321451 | -0.11 | -1.33% |
| 2008-01-04 | 7.75 | 8.53 | 7.68 | 8.28 | 185353 | 1508424 | 0.58 | 7.53% |
| 2007-12-28 | 7.41 | 7.98 | 7.36 | 7.70 | 527365 | 4077574 | 0.34 | 4.62% |
| 2007-12-21 | 7.09 | 7.43 | 6.91 | 7.36 | 278676 | 2013680 | 0.24 | 3.37% |
| 2007-12-14 | 7.00 | 7.45 | 6.87 | 7.12 | 269908 | 1938454 | 0.01 | 0.14% |
| 2007-12-07 | 6.75 | 7.13 | 6.61 | 7.11 | 153777 | 1058242 | 0.38 | 5.65% |
| 2007-11-30 | 7.00 | 7.13 | 6.69 | 6.73 | 115192 | 791363 | -0.17 | -2.46% |
| 2007-11-23 | 7.10 | 7.59 | 6.68 | 6.90 | 202867 | 1458432 | -0.18 | -2.54% |
| 2007-11-16 | 7.00 | 7.36 | 6.80 | 7.08 | 147534 | 1048055 | 0.02 | 0.28% |
| 2007-11-09 | 7.00 | 7.70 | 6.82 | 7.06 | 170901 | 1238886 | 0.00 | 0.00% |
| 2007-11-02 | 7.10 | 7.73 | 6.91 | 7.06 | 206912 | 1505103 | 0.06 | 0.86% |
| 2007-10-26 | 8.55 | 8.55 | 6.81 | 7.00 | 252151 | 1946752 | -1.55 | -18.13% |
| 2007-10-18 | 10.07 | 10.07 | 8.50 | 8.55 | 328835 | 2979001 | -0.61 | -6.66% |
| 2007-10-12 | 9.10 | 10.30 | 8.92 | 9.16 | 852093 | 8210886 | 0.18 | 2.00% |
| 2007-09-28 | 8.81 | 9.47 | 8.75 | 8.98 | 380401 | 3449703 | 0.07 | 0.79% |
| 2007-09-21 | 8.30 | 9.74 | 8.28 | 8.91 | 641573 | 5925285 | 0.46 | 5.44% |
| 2007-09-14 | 8.45 | 8.98 | 8.05 | 8.45 | 283359 | 2388527 | -0.10 | -1.17% |
| 2007-09-07 | 8.90 | 9.45 | 8.52 | 8.55 | 529138 | 4814169 | -0.34 | -3.83% |
| 2007-08-31 | 8.75 | 9.17 | 8.15 | 8.89 | 468510 | 4037950 | 0.22 | 2.54% |
| 2007-08-24 | 8.95 | 9.19 | 8.51 | 8.67 | 404003 | 3564296 | -0.02 | -0.23% |
| 2007-08-17 | 8.60 | 9.45 | 8.00 | 8.69 | 384941 | 3370370 | 0.04 | 0.46% |
| 2007-08-10 | 9.40 | 9.83 | 8.30 | 8.65 | 475581 | 4372352 | -0.72 | -7.68% |
| 2007-08-03 | 8.86 | 9.80 | 8.39 | 9.37 | 617006 | 5628979 | 0.37 | 4.11% |
| 2007-07-27 | 7.32 | 9.15 | 7.32 | 9.00 | 623449 | 5160007 | 1.79 | 24.83% |
| 2007-07-20 | 6.38 | 7.28 | 5.95 | 7.21 | 353762 | 2376057 | 0.83 | 13.01% |
| 2007-07-13 | 6.33 | 6.86 | 6.17 | 6.38 | 273886 | 1773490 | -0.21 | -3.19% |
| 2007-07-06 | 7.88 | 7.88 | 5.69 | 6.59 | 436871 | 2904194 | -2.17 | -24.77% |
| 2007-06-19 | 8.26 | 8.97 | 8.11 | 8.76 | 311616 | 2638753 | 0.68 | 8.42% |
| 2007-06-15 | 7.36 | 8.48 | 7.20 | 8.08 | 823389 | 6485434 | 0.81 | 11.14% |
| 2007-06-08 | 7.20 | 7.60 | 6.36 | 7.27 | 838313 | 5810470 | -0.58 | -7.39% |
| 2007-06-01 | 10.90 | 11.34 | 7.85 | 7.85 | 875655 | 8589284 | -2.95 | -27.32% |
| 2007-05-25 | 8.95 | 11.27 | 8.81 | 10.80 | 1200686 | 12009190 | 1.34 | 14.16% |
| 2007-05-18 | 8.65 | 9.98 | 8.30 | 9.46 | 1153681 | 10674298 | 1.60 | 20.36% |
| 2007-05-10 | 7.17 | 8.12 | 7.17 | 7.86 | 503116 | 3910766 | 0.93 | 13.42% |
| 2007-04-27 | 7.07 | 7.20 | 6.73 | 6.93 | 692724 | 4829766 | -0.14 | -1.98% |
| 2007-04-20 | 6.57 | 7.38 | 6.41 | 7.07 | 502487 | 3475147 | 0.65 | 10.12% |
| 2007-04-13 | 5.53 | 6.48 | 5.39 | 6.42 | 888412 | 5286485 | 0.88 | 15.88% |
| 2007-04-06 | 5.20 | 5.74 | 5.12 | 5.54 | 606355 | 3333356 | 0.33 | 6.33% |
| 2007-03-30 | 5.84 | 5.84 | 4.96 | 5.21 | 790953 | 4301769 | -0.61 | -10.48% |
| 2007-03-23 | 4.68 | 5.93 | 4.63 | 5.82 | 504270 | 2739140 | 0.95 | 19.51% |
| 2007-03-16 | 4.19 | 5.19 | 4.17 | 4.87 | 725238 | 3434623 | 0.64 | 15.13% |
| 2007-03-09 | 4.09 | 4.38 | 3.97 | 4.23 | 632886 | 2638598 | 0.20 | 4.96% |
| 2007-03-02 | 3.71 | 4.08 | 3.62 | 4.03 | 725200 | 2824348 | 0.33 | 8.92% |
| 2007-02-16 | 3.10 | 3.86 | 3.09 | 3.70 | 643415 | 2252624 | 0.59 | 18.97% |
| 2007-02-09 | 2.95 | 3.15 | 2.95 | 3.11 | 294143 | 900403 | 0.15 | 5.07% |
| 2007-02-02 | 3.19 | 3.19 | 2.92 | 2.96 | 481173 | 1476385 | -0.17 | -5.43% |
| 2007-01-26 | 2.99 | 3.33 | 2.98 | 3.13 | 649413 | 2034230 | 0.15 | 5.03% |
| 2007-01-19 | 2.95 | 3.22 | 2.90 | 2.98 | 698602 | 2117172 | 0.00 | 0.00% |
| 2007-01-12 | 2.56 | 3.29 | 2.56 | 2.98 | 568638 | 1689342 | 0.41 | 15.95% |
| 2007-01-05 | 2.68 | 2.69 | 2.50 | 2.57 | 152827 | 395743 | -0.06 | -2.28% |
| 2006-12-29 | 2.66 | 2.76 | 2.55 | 2.63 | 557904 | 1486728 | -0.05 | -1.87% |
| 2006-12-22 | 2.55 | 2.68 | 2.44 | 2.68 | 546585 | 1404864 | 0.14 | 5.51% |
| 2006-12-15 | 2.38 | 2.61 | 2.37 | 2.54 | 389706 | 978661 | 0.12 | 4.96% |
| 2006-12-08 | 2.41 | 2.66 | 2.40 | 2.42 | 769314 | 1945295 | -0.02 | -0.82% |
| 2006-12-01 | 2.40 | 2.48 | 2.35 | 2.44 | 381121 | 916252 | 0.05 | 2.09% |
