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 | 5.48 | 6.07 | 5.16 | 5.54 | 3204610 | 18228174 | 0.03 | 0.54% |
| 2009-11-20 | 5.30 | 5.75 | 5.25 | 5.51 | 2337956 | 12733841 | 0.19 | 3.57% |
| 2009-11-13 | 5.49 | 5.68 | 5.16 | 5.32 | 3387555 | 18357970 | -0.16 | -2.92% |
| 2009-11-06 | 4.23 | 5.48 | 4.16 | 5.48 | 3120960 | 15362645 | 1.20 | 28.04% |
| 2009-10-30 | 4.11 | 4.32 | 3.92 | 4.28 | 1612426 | 6728103 | 0.16 | 3.88% |
| 2009-10-23 | 3.87 | 4.13 | 3.85 | 4.12 | 676719 | 2715007 | 0.26 | 6.74% |
| 2009-10-16 | 3.81 | 3.92 | 3.75 | 3.86 | 300526 | 1158496 | 0.07 | 1.85% |
| 2009-10-09 | 3.66 | 3.81 | 3.66 | 3.79 | 60206 | 226340 | 0.15 | 4.12% |
| 2009-09-30 | 3.77 | 3.82 | 3.50 | 3.64 | 173197 | 637343 | -0.13 | -3.45% |
| 2009-09-25 | 4.00 | 4.07 | 3.72 | 3.77 | 426583 | 1661595 | -0.24 | -5.99% |
| 2009-09-18 | 4.09 | 4.17 | 3.96 | 4.01 | 838139 | 3438090 | -0.12 | -2.91% |
| 2009-09-11 | 3.96 | 4.17 | 3.87 | 4.13 | 980125 | 3940963 | 0.15 | 3.77% |
| 2009-09-04 | 4.09 | 4.09 | 3.71 | 3.98 | 782531 | 3035049 | -0.23 | -5.46% |
| 2009-08-28 | 3.80 | 4.49 | 3.63 | 4.21 | 1381323 | 5732536 | 0.41 | 10.79% |
| 2009-08-21 | 3.98 | 3.98 | 3.57 | 3.80 | 486190 | 1821431 | -0.22 | -5.47% |
| 2009-08-14 | 4.40 | 4.56 | 4.01 | 4.02 | 829809 | 3615089 | -0.36 | -8.22% |
| 2009-08-07 | 4.52 | 4.75 | 4.36 | 4.38 | 1200651 | 5452461 | -0.12 | -2.67% |
| 2009-07-31 | 4.48 | 4.85 | 4.24 | 4.50 | 1818067 | 8341107 | 0.03 | 0.67% |
| 2009-07-24 | 4.40 | 4.57 | 4.36 | 4.47 | 1446720 | 6464708 | 0.08 | 1.82% |
| 2009-07-17 | 4.25 | 4.43 | 4.23 | 4.39 | 1192691 | 5175867 | 0.13 | 3.05% |
| 2009-07-10 | 4.27 | 4.35 | 4.15 | 4.26 | 1017308 | 4299671 | 0.02 | 0.47% |
| 2009-07-03 | 4.05 | 4.34 | 4.00 | 4.24 | 1413082 | 5891741 | 0.21 | 5.21% |
| 2009-06-26 | 4.02 | 4.23 | 3.91 | 4.03 | 1149044 | 4680334 | 0.01 | 0.25% |
| 2009-06-19 | 3.83 | 4.04 | 3.83 | 4.02 | 778578 | 3071545 | 0.17 | 4.42% |
| 2009-06-12 | 3.96 | 4.04 | 3.82 | 3.85 | 691894 | 2724616 | -0.11 | -2.78% |
| 2009-06-05 | 3.96 | 4.05 | 3.82 | 3.96 | 742731 | 2931389 | 0.02 | 0.51% |
| 2009-05-27 | 3.79 | 4.00 | 3.69 | 3.94 | 476779 | 1850069 | 0.11 | 2.87% |
| 2009-05-22 | 3.91 | 4.03 | 3.78 | 3.83 | 764207 | 2987561 | -0.10 | -2.54% |
| 2009-05-15 | 4.00 | 4.14 | 3.82 | 3.93 | 1585579 | 6318158 | -0.01 | -0.25% |
| 2009-05-08 | 3.56 | 4.05 | 3.55 | 3.94 | 1466161 | 5585583 | 0.38 | 10.67% |
| 2009-04-30 | 3.68 | 3.68 | 3.34 | 3.56 | 464261 | 1615810 | -0.06 | -1.66% |
| 2009-04-24 | 3.72 | 3.95 | 3.48 | 3.62 | 1062983 | 4009195 | -0.08 | -2.16% |
| 2009-04-17 | 3.61 | 3.75 | 3.52 | 3.70 | 1039826 | 3763858 | 0.10 | 2.78% |
| 2009-04-10 | 3.40 | 3.75 | 3.40 | 3.60 | 1553201 | 5590025 | 0.22 | 6.51% |
| 2009-04-03 | 3.26 | 3.40 | 3.19 | 3.38 | 761567 | 2519326 | 0.11 | 3.36% |
| 2009-03-27 | 3.23 | 3.35 | 3.17 | 3.27 | 588811 | 1920839 | 0.03 | 0.93% |
| 2009-03-20 | 3.12 | 3.28 | 3.10 | 3.24 | 552457 | 1779301 | 0.09 | 2.86% |
| 2009-03-13 | 3.39 | 3.45 | 3.09 | 3.15 | 705264 | 2262205 | -0.24 | -7.08% |
| 2009-03-06 | 2.85 | 3.50 | 2.79 | 3.39 | 1261003 | 4065633 | 0.51 | 17.71% |
| 2009-02-27 | 3.11 | 3.25 | 2.88 | 2.88 | 1198549 | 3698158 | -0.22 | -7.10% |
| 2009-02-20 | 3.14 | 3.28 | 2.88 | 3.10 | 1083597 | 3354323 | -0.02 | -0.64% |
| 2009-02-13 | 2.80 | 3.13 | 2.75 | 3.12 | 1241726 | 3595073 | 0.36 | 13.04% |
| 2009-02-06 | 2.49 | 2.76 | 2.49 | 2.76 | 866652 | 2279349 | 0.28 | 11.29% |
| 2009-01-23 | 2.42 | 2.49 | 2.38 | 2.48 | 312683 | 764073 | 0.07 | 2.90% |
| 2009-01-16 | 2.35 | 2.45 | 2.31 | 2.41 | 305797 | 730841 | 0.05 | 2.12% |
| 2009-01-09 | 2.29 | 2.40 | 2.28 | 2.36 | 250337 | 587393 | 0.03 | 1.29% |
| 2008-12-26 | 2.56 | 2.59 | 2.31 | 2.33 | 281382 | 689738 | -0.23 | -8.98% |
| 2008-12-19 | 2.44 | 2.61 | 2.37 | 2.56 | 339029 | 849979 | 0.12 | 4.92% |
| 2008-12-12 | 2.58 | 2.69 | 2.40 | 2.44 | 632155 | 1637600 | -0.12 | -4.69% |
| 2008-12-05 | 2.31 | 2.60 | 2.31 | 2.56 | 623187 | 1554611 | 0.18 | 7.56% |
| 2008-11-28 | 2.42 | 2.70 | 2.26 | 2.38 | 769395 | 1911109 | -0.05 | -2.06% |
| 2008-11-21 | 2.47 | 2.59 | 2.28 | 2.43 | 810849 | 1982852 | -0.05 | -2.02% |
| 2008-11-14 | 2.04 | 2.57 | 2.03 | 2.48 | 1113965 | 2635115 | 0.46 | 22.77% |
| 2008-11-07 | 2.02 | 2.04 | 1.90 | 2.02 | 184322 | 364925 | 0.00 | 0.00% |
| 2008-10-31 | 2.18 | 2.18 | 1.98 | 2.02 | 172808 | 357114 | -0.18 | -8.18% |
| 2008-10-24 | 2.18 | 2.27 | 2.15 | 2.20 | 134819 | 298411 | 0.02 | 0.92% |
| 2008-10-17 | 2.23 | 2.40 | 2.13 | 2.18 | 153910 | 344326 | -0.09 | -3.96% |
| 2008-10-10 | 2.54 | 2.54 | 2.23 | 2.27 | 156615 | 375640 | -0.31 | -12.02% |
| 2008-09-26 | 2.78 | 2.85 | 2.42 | 2.58 | 330328 | 869197 | -0.01 | -0.39% |
| 2008-09-19 | 2.61 | 2.61 | 2.21 | 2.59 | 194835 | 484441 | 0.00 | 0.00% |
| 2008-09-12 | 2.79 | 2.81 | 2.54 | 2.59 | 195001 | 512347 | -0.20 | -7.17% |
| 2008-09-05 | 3.02 | 3.02 | 2.79 | 2.79 | 312165 | 915057 | -0.22 | -7.31% |
| 2008-08-29 | 3.28 | 3.30 | 2.95 | 3.01 | 293996 | 899972 | -0.27 | -8.23% |
| 2008-08-22 | 3.34 | 3.45 | 2.95 | 3.28 | 851841 | 2831836 | -0.04 | -1.21% |
| 2008-08-15 | 3.59 | 3.59 | 2.86 | 3.32 | 492171 | 1598897 | -0.07 | -2.06% |
| 2008-08-08 | 3.62 | 3.63 | 3.22 | 3.39 | 287867 | 989937 | -0.27 | -7.38% |
| 2008-08-01 | 3.57 | 3.77 | 3.49 | 3.66 | 512774 | 1862972 | 0.11 | 3.10% |
| 2008-07-25 | 3.47 | 3.63 | 3.43 | 3.55 | 247998 | 886275 | 0.08 | 2.31% |
| 2008-07-18 | 3.57 | 3.73 | 3.30 | 3.47 | 297393 | 1053714 | -0.11 | -3.07% |
| 2008-07-11 | 3.48 | 3.92 | 3.42 | 3.58 | 1058345 | 3979799 | 0.15 | 4.37% |
| 2008-07-04 | 3.20 | 3.55 | 3.16 | 3.43 | 228591 | 760348 | 0.22 | 6.85% |
| 2008-06-27 | 3.23 | 3.51 | 3.15 | 3.21 | 263833 | 888607 | -0.01 | -0.31% |
| 2008-06-20 | 3.82 | 3.86 | 3.05 | 3.22 | 303577 | 1032731 | -0.61 | -15.93% |
| 2008-06-13 | 4.60 | 4.60 | 3.70 | 3.83 | 383749 | 1585466 | -0.82 | -17.63% |
| 2008-06-06 | 4.40 | 4.67 | 4.32 | 4.65 | 962869 | 4399645 | 0.32 | 7.39% |
| 2008-05-30 | 4.43 | 4.46 | 4.18 | 4.33 | 231013 | 1000037 | -0.07 | -1.59% |
| 2008-05-23 | 4.49 | 4.70 | 4.16 | 4.40 | 351756 | 1558012 | -0.14 | -3.08% |
| 2008-05-15 | 4.47 | 4.64 | 4.30 | 4.54 | 389426 | 1746635 | 0.07 | 1.57% |
| 2008-05-09 | 4.51 | 4.73 | 4.40 | 4.47 | 548830 | 2498270 | -0.01 | -0.22% |
| 2008-04-30 | 4.40 | 4.50 | 4.29 | 4.48 | 227059 | 1001083 | 0.05 | 1.13% |
| 2008-04-25 | 4.30 | 4.57 | 3.76 | 4.43 | 434915 | 1866989 | 0.37 | 9.11% |
| 2008-04-18 | 4.58 | 4.65 | 4.03 | 4.06 | 245089 | 1078913 | -0.60 | -12.88% |
| 2008-04-11 | 4.45 | 4.83 | 4.38 | 4.66 | 250895 | 1166062 | 0.17 | 3.79% |
| 2008-04-03 | 5.04 | 5.06 | 4.29 | 4.49 | 204882 | 946922 | -0.60 | -11.79% |
| 2008-03-28 | 5.30 | 5.40 | 4.81 | 5.09 | 250068 | 1282330 | -0.19 | -3.60% |
| 2008-03-21 | 5.65 | 5.65 | 4.73 | 5.28 | 337684 | 1745788 | -0.37 | -6.55% |
| 2008-03-14 | 6.02 | 6.09 | 5.46 | 5.65 | 338101 | 1961603 | -0.49 | -7.98% |
| 2008-03-06 | 5.89 | 6.37 | 5.83 | 6.14 | 695115 | 4234295 | 0.25 | 4.24% |
| 2008-02-29 | 5.73 | 5.89 | 5.48 | 5.89 | 323238 | 1843229 | 0.22 | 3.88% |
| 2008-02-22 | 5.74 | 5.88 | 5.62 | 5.67 | 290570 | 1673705 | 0.06 | 1.07% |
| 2008-02-15 | 5.65 | 5.77 | 5.53 | 5.61 | 133607 | 753924 | 0.00 | 0.00% |
| 2008-02-05 | 5.35 | 5.70 | 5.32 | 5.61 | 128401 | 716569 | 0.38 | 7.27% |
| 2008-02-01 | 5.95 | 5.96 | 5.01 | 5.23 | 362454 | 2000026 | -0.74 | -12.39% |
| 2008-01-25 | 6.51 | 6.56 | 5.53 | 5.97 | 681074 | 4105484 | -0.52 | -8.01% |
| 2008-01-18 | 6.36 | 6.60 | 6.13 | 6.49 | 828022 | 5343793 | 0.14 | 2.21% |
| 2008-01-11 | 6.68 | 6.90 | 6.25 | 6.35 | 1420007 | 9313402 | -0.25 | -3.79% |
| 2008-01-04 | 6.10 | 6.60 | 6.05 | 6.60 | 795060 | 5095656 | 0.49 | 8.02% |
| 2007-12-28 | 6.11 | 6.36 | 6.05 | 6.11 | 1029127 | 6389632 | 0.00 | 0.00% |
| 2007-12-21 | 6.13 | 6.45 | 5.94 | 6.11 | 1114062 | 6896027 | -0.03 | -0.49% |
| 2007-12-14 | 5.44 | 6.14 | 5.35 | 6.14 | 1114563 | 6515005 | 0.64 | 11.64% |
| 2007-12-07 | 5.28 | 5.54 | 5.22 | 5.50 | 339827 | 1828748 | 0.24 | 4.56% |
| 2007-11-30 | 5.34 | 5.36 | 5.15 | 5.26 | 244090 | 1284328 | -0.01 | -0.19% |
| 2007-11-23 | 5.70 | 5.71 | 5.05 | 5.27 | 385189 | 2102193 | -0.40 | -7.05% |
| 2007-11-16 | 4.98 | 5.70 | 4.90 | 5.67 | 865361 | 4709659 | 0.64 | 12.72% |
| 2007-11-09 | 5.13 | 5.36 | 4.95 | 5.03 | 310185 | 1604851 | -0.12 | -2.33% |
| 2007-11-02 | 5.26 | 5.56 | 5.05 | 5.15 | 449378 | 2366628 | -0.10 | -1.91% |
| 2007-10-26 | 6.30 | 6.31 | 5.09 | 5.25 | 520124 | 2976348 | -1.09 | -17.19% |
| 2007-10-18 | 6.40 | 6.99 | 6.08 | 6.34 | 1254535 | 8279405 | -0.02 | -0.31% |
| 2007-10-12 | 6.49 | 6.74 | 5.91 | 6.36 | 1006015 | 6487561 | 0.00 | 0.00% |
| 2007-09-28 | 6.40 | 6.50 | 6.12 | 6.36 | 554099 | 3494482 | -0.05 | -0.78% |
| 2007-09-21 | 6.47 | 6.83 | 6.19 | 6.41 | 956031 | 6289882 | -0.09 | -1.39% |
| 2007-09-14 | 7.01 | 7.24 | 5.90 | 6.50 | 1121528 | 7401457 | -0.82 | -11.20% |
| 2007-09-06 | 7.09 | 7.74 | 6.97 | 7.32 | 2082294 | 15430683 | 0.27 | 3.83% |
| 2007-08-31 | 6.75 | 7.17 | 6.30 | 7.05 | 2114190 | 14137287 | 0.37 | 5.54% |
| 2007-08-24 | 5.90 | 6.90 | 5.84 | 6.68 | 2976498 | 19225152 | 0.88 | 15.17% |
| 2007-08-17 | 5.52 | 5.94 | 5.48 | 5.80 | 804557 | 4648619 | 0.23 | 4.13% |
| 2007-08-10 | 5.91 | 6.18 | 5.40 | 5.57 | 924654 | 5375735 | -0.31 | -5.27% |
| 2007-08-03 | 5.55 | 6.58 | 5.52 | 5.88 | 2243438 | 13678791 | 0.28 | 5.00% |
| 2007-07-27 | 5.42 | 5.75 | 5.31 | 5.60 | 966606 | 5342155 | 0.23 | 4.28% |
| 2007-07-20 | 4.76 | 5.42 | 4.56 | 5.37 | 573197 | 2880339 | 0.61 | 12.81% |
| 2007-07-13 | 4.97 | 5.10 | 4.58 | 4.76 | 388944 | 1893423 | -0.18 | -3.64% |
| 2007-07-06 | 5.60 | 5.65 | 4.42 | 4.94 | 479478 | 2453530 | -0.57 | -10.35% |
| 2007-06-29 | 5.80 | 5.95 | 4.88 | 5.51 | 916752 | 5115722 | -0.26 | -4.51% |
| 2007-06-22 | 6.24 | 6.53 | 5.63 | 5.77 | 761661 | 4737106 | -0.42 | -6.79% |
| 2007-06-15 | 6.12 | 6.70 | 5.57 | 6.19 | 1038894 | 6492694 | 0.02 | 0.32% |
| 2007-06-08 | 6.00 | 6.42 | 5.32 | 6.17 | 906315 | 5294410 | -0.40 | -6.09% |
| 2007-06-01 | 8.68 | 8.84 | 6.57 | 6.57 | 1380872 | 10987886 | -2.03 | -23.61% |
| 2007-05-24 | 7.04 | 8.84 | 6.98 | 8.60 | 1912691 | 15542892 | 1.35 | 18.62% |
| 2007-05-18 | 7.33 | 7.49 | 6.74 | 7.25 | 980346 | 7047951 | -0.14 | -1.89% |
| 2007-05-11 | 7.15 | 7.60 | 7.00 | 7.39 | 1548442 | 11348034 | 0.26 | 3.65% |
| 2007-04-27 | 6.20 | 7.18 | 6.20 | 7.13 | 1575014 | 10656601 | 0.95 | 15.37% |
| 2007-04-20 | 5.90 | 6.49 | 5.77 | 6.18 | 1130479 | 6917245 | 0.26 | 4.39% |
| 2007-04-13 | 5.58 | 6.20 | 5.40 | 5.92 | 1206850 | 6963348 | 0.34 | 6.09% |
| 2007-04-06 | 5.29 | 5.60 | 5.25 | 5.58 | 708812 | 3872917 | 0.27 | 5.08% |
| 2007-03-30 | 5.25 | 5.95 | 5.01 | 5.31 | 1737939 | 9502823 | 0.44 | 9.04% |
| 2007-03-23 | 4.04 | 4.87 | 3.96 | 4.87 | 863889 | 3840133 | 0.70 | 16.79% |
| 2007-03-16 | 3.95 | 4.43 | 3.92 | 4.17 | 855568 | 3619678 | 0.21 | 5.30% |
| 2007-03-09 | 4.00 | 4.11 | 3.80 | 3.96 | 583658 | 2302937 | 0.03 | 0.76% |
| 2007-03-02 | 3.40 | 4.00 | 3.38 | 3.93 | 1151332 | 4324926 | 0.55 | 16.27% |
| 2007-02-16 | 3.18 | 3.49 | 3.16 | 3.38 | 571965 | 1887925 | 0.22 | 6.96% |
| 2007-02-09 | 2.89 | 3.19 | 2.85 | 3.16 | 508197 | 1572830 | 0.27 | 9.34% |
| 2007-02-02 | 3.00 | 3.17 | 2.82 | 2.89 | 400345 | 1208191 | -0.11 | -3.67% |
| 2007-01-26 | 3.03 | 3.28 | 2.82 | 3.00 | 643159 | 1987892 | 0.01 | 0.33% |
| 2007-01-19 | 2.67 | 3.00 | 2.66 | 2.99 | 560243 | 1599742 | 0.31 | 11.57% |
| 2007-01-12 | 2.63 | 2.95 | 2.61 | 2.68 | 600596 | 1674105 | 0.04 | 1.51% |
| 2007-01-05 | 2.50 | 2.70 | 2.47 | 2.64 | 211497 | 548503 | 0.14 | 5.60% |
| 2006-12-29 | 2.55 | 2.65 | 2.46 | 2.50 | 216363 | 550908 | -0.07 | -2.72% |
| 2006-12-22 | 2.66 | 2.68 | 2.53 | 2.57 | 351196 | 915162 | -0.08 | -3.02% |
| 2006-12-15 | 2.32 | 2.74 | 2.32 | 2.65 | 453793 | 1164489 | 0.30 | 12.77% |
| 2006-12-08 | 2.50 | 2.59 | 2.35 | 2.35 | 367950 | 916067 | -0.15 | -6.00% |
| 2006-12-01 | 2.37 | 2.54 | 2.32 | 2.50 | 293044 | 710253 | 0.13 | 5.49% |
