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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 6.08 | 6.27 | 5.42 | 5.63 | 824966 | 4771815 | -0.35 | -5.85% |
| 2009-11-20 | 5.25 | 5.98 | 5.25 | 5.98 | 935583 | 5232634 | 0.45 | 8.14% |
| 2009-11-13 | 5.50 | 5.70 | 5.24 | 5.53 | 704347 | 3865944 | 0.14 | 2.60% |
| 2009-11-06 | 5.10 | 5.48 | 5.06 | 5.39 | 490358 | 2589676 | 0.46 | 9.33% |
| 2009-10-30 | 5.11 | 5.18 | 4.77 | 4.93 | 477469 | 2380091 | -0.23 | -4.46% |
| 2009-10-23 | 4.99 | 5.16 | 4.90 | 5.16 | 585700 | 2962555 | 0.14 | 2.79% |
| 2009-10-16 | 4.65 | 5.20 | 4.53 | 5.02 | 534468 | 2609450 | 0.40 | 8.66% |
| 2009-10-09 | 4.47 | 4.66 | 4.43 | 4.62 | 66729 | 306257 | 0.18 | 4.05% |
| 2009-09-30 | 4.75 | 4.84 | 4.33 | 4.44 | 178354 | 799287 | -0.24 | -5.13% |
| 2009-09-25 | 4.68 | 4.99 | 4.50 | 4.68 | 574298 | 2759946 | -0.09 | -1.89% |
| 2009-09-18 | 4.62 | 5.19 | 4.62 | 4.77 | 657430 | 3255462 | 0.37 | 8.41% |
| 2009-09-11 | 4.36 | 4.44 | 4.09 | 4.40 | 327715 | 1398443 | 0.13 | 3.04% |
| 2009-09-04 | 4.42 | 4.49 | 3.86 | 4.27 | 351334 | 1439183 | -0.22 | -4.90% |
| 2009-08-28 | 4.67 | 4.93 | 4.39 | 4.49 | 498907 | 2299869 | -0.23 | -4.87% |
| 2009-08-21 | 4.86 | 4.99 | 4.50 | 4.72 | 613640 | 2896039 | -0.37 | -7.27% |
| 2009-08-13 | 6.41 | 6.41 | 4.97 | 5.09 | 573570 | 3161689 | -1.01 | -16.56% |
| 2009-08-07 | 5.53 | 6.10 | 5.53 | 6.10 | 35630 | 204359 | 0.83 | 15.75% |
| 2009-07-08 | 4.58 | 5.27 | 4.58 | 5.27 | 328641 | 1610043 | 0.72 | 15.82% |
| 2009-07-03 | 4.33 | 4.59 | 4.23 | 4.55 | 571263 | 2519595 | 0.25 | 5.81% |
| 2009-06-26 | 4.41 | 4.47 | 4.10 | 4.30 | 709958 | 3048725 | -0.14 | -3.15% |
| 2009-06-19 | 4.83 | 4.84 | 4.12 | 4.44 | 1130325 | 5002635 | -0.17 | -3.69% |
| 2009-06-11 | 4.13 | 4.61 | 4.03 | 4.61 | 594463 | 2536920 | 0.52 | 12.71% |
| 2009-06-05 | 4.35 | 4.75 | 4.08 | 4.09 | 694602 | 2981424 | -0.43 | -9.51% |
| 2009-05-20 | 4.22 | 4.65 | 4.21 | 4.52 | 645244 | 2923866 | 0.50 | 12.44% |
| 2009-05-15 | 3.65 | 4.02 | 3.65 | 4.02 | 16839 | 64099 | 0.54 | 15.52% |
| 2009-04-30 | 3.00 | 3.48 | 3.00 | 3.48 | 1305705 | 4226267 | 0.62 | 21.68% |
| 2009-04-24 | 2.47 | 2.86 | 2.47 | 2.86 | 49588 | 139933 | 0.51 | 21.70% |
| 2009-04-17 | 2.24 | 2.35 | 2.24 | 2.35 | 18562 | 42326 | 0.22 | 10.33% |
| 2009-02-27 | 2.03 | 2.13 | 2.03 | 2.13 | 37752 | 78065 | 0.20 | 10.36% |
| 2008-12-25 | 2.03 | 2.13 | 1.75 | 1.93 | 562791 | 1070959 | -0.10 | -4.93% |
| 2008-12-19 | 2.04 | 2.06 | 1.86 | 2.03 | 296406 | 582059 | -0.02 | -0.98% |
| 2008-12-12 | 1.84 | 2.21 | 1.82 | 2.05 | 542204 | 1091273 | 0.22 | 12.02% |
| 2008-12-05 | 1.61 | 1.85 | 1.57 | 1.83 | 305508 | 531177 | 0.20 | 12.27% |
| 2008-11-28 | 1.69 | 1.75 | 1.59 | 1.63 | 180453 | 302871 | -0.08 | -4.68% |
| 2008-11-21 | 1.71 | 1.85 | 1.62 | 1.71 | 254729 | 438797 | -0.01 | -0.58% |
| 2008-11-14 | 1.47 | 1.72 | 1.47 | 1.72 | 165466 | 265662 | 0.24 | 16.22% |
| 2008-11-07 | 1.48 | 1.50 | 1.38 | 1.48 | 99009 | 143689 | -0.02 | -1.33% |
| 2008-10-31 | 1.65 | 1.65 | 1.43 | 1.50 | 111026 | 170211 | -0.18 | -10.71% |
| 2008-10-24 | 1.58 | 1.77 | 1.50 | 1.68 | 229885 | 385359 | 0.10 | 6.33% |
| 2008-10-17 | 1.68 | 1.78 | 1.53 | 1.58 | 168787 | 279309 | -0.18 | -10.23% |
| 2008-10-10 | 2.02 | 2.02 | 1.76 | 1.76 | 138390 | 260538 | -0.29 | -14.15% |
| 2008-09-26 | 2.17 | 2.17 | 1.95 | 2.05 | 229497 | 472098 | -0.02 | -0.97% |
| 2008-09-19 | 1.95 | 2.07 | 1.88 | 2.07 | 208430 | 407428 | 0.07 | 3.50% |
| 2008-09-12 | 2.58 | 2.58 | 2.00 | 2.00 | 134409 | 291390 | -0.53 | -20.95% |
| 2008-09-05 | 2.65 | 2.72 | 2.49 | 2.53 | 90698 | 235138 | -0.09 | -3.44% |
| 2008-08-29 | 2.75 | 2.84 | 2.52 | 2.62 | 112248 | 299600 | -0.08 | -2.96% |
| 2008-08-22 | 2.96 | 2.96 | 2.65 | 2.70 | 112735 | 318582 | -0.23 | -7.85% |
| 2008-08-15 | 3.28 | 3.40 | 2.83 | 2.93 | 126276 | 380630 | -0.46 | -13.57% |
| 2008-08-08 | 3.57 | 3.80 | 3.39 | 3.39 | 164746 | 593480 | -0.23 | -6.35% |
| 2008-08-01 | 3.82 | 3.93 | 3.37 | 3.62 | 237752 | 877507 | -0.19 | -4.99% |
| 2008-07-25 | 3.41 | 3.82 | 3.40 | 3.81 | 278718 | 1011907 | 0.35 | 10.12% |
| 2008-07-18 | 3.70 | 3.93 | 3.24 | 3.46 | 317632 | 1165733 | -0.25 | -6.74% |
| 2008-07-11 | 3.11 | 3.73 | 3.06 | 3.71 | 434212 | 1539427 | 0.64 | 20.85% |
| 2008-07-04 | 2.88 | 3.07 | 2.75 | 3.07 | 241717 | 698486 | 0.05 | 1.66% |
| 2008-06-27 | 2.91 | 3.24 | 2.82 | 3.02 | 296809 | 912281 | 0.07 | 2.37% |
| 2008-06-20 | 3.53 | 3.61 | 2.88 | 2.95 | 406390 | 1271685 | -0.59 | -16.67% |
| 2008-06-13 | 4.06 | 4.13 | 3.54 | 3.54 | 163981 | 618639 | -0.72 | -16.90% |
| 2008-06-06 | 4.45 | 4.62 | 4.26 | 4.26 | 164423 | 729288 | -0.18 | -4.05% |
| 2008-05-30 | 4.81 | 4.94 | 4.37 | 4.44 | 243432 | 1112006 | -0.50 | -10.12% |
| 2008-05-22 | 4.97 | 5.33 | 4.70 | 4.94 | 357390 | 1794317 | -0.02 | -0.40% |
| 2008-05-16 | 4.40 | 5.15 | 4.38 | 4.96 | 465069 | 2281790 | 0.46 | 10.22% |
| 2008-05-09 | 4.80 | 5.15 | 4.44 | 4.50 | 561129 | 2693762 | -0.29 | -6.05% |
| 2008-04-30 | 4.39 | 4.94 | 4.28 | 4.79 | 432033 | 2022462 | 0.31 | 6.92% |
| 2008-04-25 | 4.63 | 4.68 | 4.17 | 4.48 | 581333 | 2577363 | -0.38 | -7.82% |
| 2008-04-18 | 5.75 | 5.94 | 4.86 | 4.86 | 534038 | 2985529 | -0.79 | -13.98% |
| 2008-04-11 | 5.46 | 6.11 | 5.33 | 5.65 | 1086833 | 6100948 | -0.10 | -1.74% |
| 2008-04-03 | 6.70 | 6.70 | 5.75 | 5.75 | 2564 | 16053 | -1.30 | -18.44% |
| 2008-03-28 | 8.65 | 8.65 | 7.05 | 7.05 | 33410 | 248520 | -1.62 | -18.68% |
| 2007-10-18 | 7.72 | 8.67 | 7.57 | 8.67 | 654595 | 5315994 | 0.67 | 8.38% |
| 2007-10-12 | 8.50 | 8.91 | 7.97 | 8.00 | 367629 | 3102641 | -0.44 | -5.21% |
| 2007-09-28 | 9.64 | 9.64 | 8.00 | 8.44 | 666723 | 5705350 | -0.80 | -8.66% |
| 2007-09-21 | 7.43 | 9.24 | 7.12 | 9.24 | 638007 | 4985132 | 1.75 | 23.36% |
| 2007-09-07 | 7.68 | 7.85 | 7.30 | 7.49 | 497739 | 3783566 | -0.09 | -1.19% |
| 2007-08-31 | 7.52 | 8.10 | 7.15 | 7.58 | 485465 | 3706990 | 0.20 | 2.71% |
| 2007-08-24 | 7.13 | 7.74 | 6.96 | 7.38 | 431803 | 3180322 | 0.39 | 5.58% |
| 2007-08-17 | 7.44 | 7.88 | 6.89 | 6.99 | 439949 | 3259141 | -0.45 | -6.05% |
| 2007-08-10 | 6.58 | 7.57 | 6.43 | 7.44 | 426810 | 2968270 | 0.89 | 13.59% |
| 2007-08-03 | 6.38 | 7.10 | 6.13 | 6.55 | 595862 | 3899230 | 0.42 | 6.85% |
| 2007-07-27 | 5.59 | 6.13 | 5.55 | 6.13 | 370203 | 2140719 | 0.54 | 9.66% |
| 2007-07-20 | 5.45 | 5.67 | 5.02 | 5.59 | 575865 | 3150289 | 0.19 | 3.52% |
| 2007-07-13 | 5.99 | 6.58 | 5.33 | 5.40 | 748725 | 4306021 | -0.90 | -14.29% |
| 2007-07-06 | 7.74 | 7.74 | 6.30 | 6.30 | 14602 | 107995 | -1.85 | -22.70% |
| 2007-05-30 | 8.39 | 8.93 | 8.15 | 8.15 | 437402 | 3728681 | -0.35 | -4.12% |
| 2007-05-25 | 8.24 | 9.11 | 7.85 | 8.50 | 1324765 | 11441330 | 0.62 | 7.87% |
| 2007-05-17 | 7.14 | 7.88 | 7.14 | 7.88 | 35513 | 266470 | 1.08 | 15.88% |
| 2007-05-11 | 6.14 | 6.80 | 5.92 | 6.80 | 804400 | 5107281 | 0.76 | 12.58% |
| 2007-04-26 | 6.30 | 6.40 | 5.51 | 6.04 | 587947 | 3489373 | -0.14 | -2.27% |
| 2007-04-20 | 4.86 | 6.18 | 4.84 | 6.18 | 944927 | 5282788 | 1.30 | 26.64% |
| 2007-04-13 | 5.20 | 5.24 | 4.70 | 4.88 | 664174 | 3279120 | -0.13 | -2.60% |
| 2007-04-05 | 4.75 | 5.10 | 4.68 | 5.01 | 389909 | 1918735 | 0.39 | 8.44% |
| 2007-03-30 | 4.95 | 5.19 | 4.30 | 4.62 | 711046 | 3380944 | -0.38 | -7.60% |
| 2007-03-23 | 3.94 | 5.00 | 3.94 | 5.00 | 650829 | 2950369 | 0.86 | 20.77% |
| 2007-03-16 | 3.44 | 4.46 | 3.44 | 4.14 | 791406 | 3112486 | 0.52 | 14.37% |
| 2007-03-09 | 3.64 | 3.82 | 3.21 | 3.62 | 887443 | 3161934 | 0.15 | 4.32% |
| 2007-03-02 | 2.82 | 3.47 | 2.81 | 3.47 | 488202 | 1498138 | 0.71 | 25.73% |
| 2007-02-16 | 2.34 | 2.98 | 2.34 | 2.76 | 690337 | 1861582 | 0.43 | 18.45% |
| 2007-02-09 | 2.28 | 2.37 | 2.18 | 2.33 | 380798 | 867639 | 0.16 | 7.37% |
| 2007-02-02 | 2.24 | 2.36 | 2.16 | 2.17 | 647357 | 1470329 | -0.05 | -2.25% |
| 2007-01-26 | 2.26 | 2.45 | 2.18 | 2.22 | 684378 | 1574032 | -0.01 | -0.45% |
| 2007-01-19 | 1.89 | 2.23 | 1.86 | 2.23 | 753838 | 1571644 | 0.33 | 17.37% |
| 2007-01-12 | 1.77 | 2.04 | 1.76 | 1.90 | 474668 | 903760 | 0.13 | 7.34% |
| 2007-01-05 | 1.80 | 1.82 | 1.69 | 1.77 | 162496 | 284455 | -0.04 | -2.21% |
| 2006-12-29 | 2.13 | 2.14 | 1.80 | 1.81 | 377309 | 739577 | -0.31 | -14.62% |
| 2006-12-22 | 1.98 | 2.12 | 1.95 | 2.12 | 391945 | 801746 | 0.14 | 7.07% |
| 2006-12-15 | 1.95 | 2.05 | 1.93 | 1.98 | 205950 | 408887 | 0.02 | 1.02% |
| 2006-12-08 | 1.96 | 2.03 | 1.93 | 1.96 | 233259 | 459535 | -0.03 | -1.51% |
| 2006-12-01 | 2.00 | 2.09 | 1.95 | 1.99 | 216094 | 436148 | -0.02 | -0.99% |
