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 | 5.74 | 6.20 | 5.38 | 5.55 | 664908 | 3850100 | -0.19 | -3.31% |
| 2009-11-20 | 5.53 | 5.96 | 5.46 | 5.74 | 565531 | 3215391 | 0.26 | 4.75% |
| 2009-11-13 | 5.29 | 5.58 | 5.21 | 5.48 | 345697 | 1862265 | 0.17 | 3.20% |
| 2009-11-06 | 4.79 | 5.41 | 4.66 | 5.31 | 467573 | 2400661 | 0.45 | 9.26% |
| 2009-10-30 | 5.04 | 5.11 | 4.80 | 4.86 | 173997 | 858937 | -0.18 | -3.57% |
| 2009-10-23 | 4.89 | 5.08 | 4.85 | 5.04 | 227681 | 1139275 | 0.16 | 3.28% |
| 2009-10-16 | 4.78 | 5.02 | 4.72 | 4.88 | 142638 | 694174 | 0.15 | 3.17% |
| 2009-10-09 | 4.61 | 4.76 | 4.58 | 4.73 | 35734 | 168263 | 0.19 | 4.18% |
| 2009-09-30 | 4.72 | 4.85 | 4.41 | 4.54 | 66952 | 307935 | -0.14 | -2.99% |
| 2009-09-25 | 5.11 | 5.32 | 4.60 | 4.68 | 217092 | 1078978 | -0.51 | -9.83% |
| 2009-09-18 | 4.83 | 5.50 | 4.80 | 5.19 | 390099 | 1986939 | 0.35 | 7.23% |
| 2009-09-11 | 4.62 | 4.99 | 4.57 | 4.84 | 264224 | 1260252 | 0.19 | 4.09% |
| 2009-09-04 | 4.82 | 4.82 | 4.29 | 4.65 | 159453 | 722656 | -0.22 | -4.52% |
| 2009-08-28 | 4.82 | 5.08 | 4.45 | 4.87 | 289877 | 1403763 | 0.04 | 0.83% |
| 2009-08-21 | 5.06 | 5.14 | 4.50 | 4.83 | 244913 | 1176818 | -0.46 | -8.70% |
| 2009-08-14 | 6.07 | 6.15 | 5.25 | 5.29 | 234441 | 1355842 | -0.75 | -12.42% |
| 2009-08-07 | 6.20 | 6.50 | 6.00 | 6.04 | 541149 | 3405992 | -0.14 | -2.27% |
| 2009-07-31 | 6.20 | 6.52 | 5.60 | 6.18 | 543385 | 3356877 | 0.00 | 0.00% |
| 2009-07-24 | 6.31 | 6.39 | 6.05 | 6.18 | 431306 | 2691015 | -0.11 | -1.75% |
| 2009-07-17 | 6.18 | 6.58 | 6.12 | 6.29 | 562095 | 3547186 | 0.08 | 1.29% |
| 2009-07-10 | 6.35 | 6.51 | 5.83 | 6.21 | 1177355 | 7366805 | 0.12 | 1.97% |
| 2009-07-03 | 5.51 | 6.09 | 5.39 | 6.09 | 406195 | 2313428 | 0.53 | 9.53% |
| 2009-06-26 | 5.51 | 5.84 | 5.41 | 5.56 | 510275 | 2856961 | 0.08 | 1.46% |
| 2009-06-19 | 5.22 | 5.77 | 5.10 | 5.48 | 685619 | 3768176 | 0.27 | 5.18% |
| 2009-06-12 | 5.03 | 5.60 | 4.91 | 5.21 | 620252 | 3239502 | 0.18 | 3.58% |
| 2009-06-05 | 5.00 | 5.14 | 4.86 | 5.03 | 333002 | 1672485 | 0.05 | 1.00% |
| 2009-05-27 | 4.85 | 5.18 | 4.75 | 4.98 | 206671 | 1031717 | 0.01 | 0.20% |
| 2009-05-22 | 5.04 | 5.31 | 4.88 | 4.97 | 547956 | 2800268 | -0.09 | -1.78% |
| 2009-05-15 | 4.94 | 5.16 | 4.61 | 5.06 | 533590 | 2636628 | 0.10 | 2.02% |
| 2009-05-08 | 4.55 | 5.09 | 4.49 | 4.96 | 585173 | 2824365 | 0.45 | 9.98% |
| 2009-04-30 | 4.51 | 4.63 | 4.24 | 4.51 | 236069 | 1043147 | -0.02 | -0.44% |
| 2009-04-24 | 4.47 | 5.28 | 4.43 | 4.53 | 1032753 | 5023468 | 0.07 | 1.57% |
| 2009-04-17 | 4.36 | 4.62 | 4.33 | 4.46 | 419884 | 1881585 | 0.13 | 3.00% |
| 2009-04-10 | 4.36 | 4.41 | 4.11 | 4.33 | 242993 | 1038076 | -0.01 | -0.23% |
| 2009-04-03 | 4.26 | 4.66 | 4.24 | 4.34 | 549851 | 2462115 | 0.09 | 2.12% |
| 2009-03-27 | 4.22 | 4.46 | 4.05 | 4.25 | 374913 | 1603043 | 0.02 | 0.47% |
| 2009-03-20 | 4.08 | 4.34 | 3.98 | 4.23 | 316422 | 1328426 | 0.13 | 3.17% |
| 2009-03-13 | 4.12 | 4.31 | 3.89 | 4.10 | 350530 | 1463640 | -0.01 | -0.24% |
| 2009-03-06 | 3.68 | 4.24 | 3.64 | 4.11 | 288754 | 1157242 | 0.34 | 9.02% |
| 2009-02-27 | 4.65 | 4.74 | 3.77 | 3.77 | 476551 | 2108464 | -0.85 | -18.40% |
| 2009-02-20 | 4.51 | 4.84 | 4.03 | 4.62 | 630558 | 2825969 | 0.06 | 1.32% |
| 2009-02-13 | 4.00 | 4.64 | 3.94 | 4.56 | 784612 | 3407947 | 0.56 | 14.00% |
| 2009-02-06 | 3.38 | 4.08 | 3.35 | 4.00 | 394195 | 1475887 | 0.62 | 18.34% |
| 2009-01-23 | 3.42 | 3.50 | 3.22 | 3.38 | 150547 | 508646 | -0.02 | -0.59% |
| 2009-01-16 | 3.38 | 3.48 | 3.21 | 3.40 | 183205 | 617674 | 0.01 | 0.29% |
| 2009-01-09 | 3.11 | 3.44 | 3.09 | 3.39 | 185314 | 608004 | 0.15 | 4.63% |
| 2008-12-26 | 3.78 | 3.90 | 3.21 | 3.24 | 217030 | 766620 | -0.56 | -14.74% |
| 2008-12-19 | 4.10 | 4.20 | 3.65 | 3.80 | 361041 | 1409497 | -0.33 | -7.99% |
| 2008-12-12 | 3.61 | 4.24 | 3.48 | 4.13 | 696659 | 2687662 | 0.55 | 15.36% |
| 2008-12-05 | 3.12 | 3.68 | 3.05 | 3.58 | 446899 | 1525313 | 0.46 | 14.74% |
| 2008-11-28 | 3.27 | 3.35 | 3.01 | 3.12 | 157360 | 499020 | -0.15 | -4.59% |
| 2008-11-21 | 3.20 | 3.63 | 3.00 | 3.27 | 364350 | 1193619 | 0.14 | 4.47% |
| 2008-11-13 | 2.85 | 3.22 | 2.82 | 3.13 | 185386 | 558948 | 0.28 | 9.82% |
| 2008-11-07 | 2.67 | 2.93 | 2.42 | 2.85 | 138600 | 374090 | 0.17 | 6.34% |
| 2008-10-31 | 3.08 | 3.08 | 2.56 | 2.68 | 93343 | 257167 | -0.41 | -13.27% |
| 2008-10-24 | 3.22 | 3.45 | 3.02 | 3.09 | 60389 | 194026 | -0.11 | -3.44% |
| 2008-10-17 | 3.66 | 3.74 | 3.03 | 3.20 | 37149 | 123525 | -0.46 | -12.57% |
| 2008-10-10 | 4.20 | 4.48 | 3.66 | 3.66 | 101706 | 416336 | -0.53 | -12.65% |
| 2008-09-26 | 4.02 | 4.43 | 3.50 | 4.19 | 340842 | 1375609 | 0.47 | 12.63% |
| 2008-09-19 | 3.53 | 3.75 | 3.20 | 3.72 | 95035 | 336309 | 0.14 | 3.91% |
| 2008-09-12 | 3.90 | 3.90 | 3.50 | 3.58 | 72653 | 265450 | -0.27 | -7.01% |
| 2008-09-05 | 4.00 | 4.17 | 3.78 | 3.85 | 89505 | 354967 | -0.15 | -3.75% |
| 2008-08-29 | 4.52 | 4.59 | 3.76 | 4.00 | 111024 | 453461 | -0.41 | -9.30% |
| 2008-08-22 | 4.99 | 4.99 | 4.21 | 4.41 | 184802 | 858691 | -0.54 | -10.91% |
| 2008-08-15 | 5.27 | 5.40 | 4.50 | 4.95 | 232254 | 1164594 | -0.52 | -9.51% |
| 2008-08-08 | 6.10 | 6.30 | 5.47 | 5.47 | 218587 | 1305126 | -0.80 | -12.76% |
| 2008-08-01 | 6.46 | 7.27 | 5.77 | 6.27 | 448901 | 2923725 | -0.01 | -0.16% |
| 2008-07-25 | 4.92 | 6.58 | 4.85 | 6.28 | 414304 | 2376869 | 1.39 | 28.43% |
| 2008-07-18 | 5.19 | 5.50 | 4.60 | 4.89 | 132968 | 664027 | -0.38 | -7.21% |
| 2008-07-11 | 4.85 | 5.54 | 4.85 | 5.27 | 227660 | 1192549 | 0.42 | 8.66% |
| 2008-07-04 | 4.86 | 5.17 | 4.43 | 4.85 | 181707 | 878185 | -0.03 | -0.61% |
| 2008-06-27 | 5.39 | 5.53 | 4.76 | 4.88 | 222024 | 1139310 | -0.59 | -10.79% |
| 2008-06-20 | 5.75 | 5.98 | 5.19 | 5.47 | 202853 | 1123073 | -0.28 | -4.87% |
| 2008-06-13 | 7.00 | 7.00 | 5.72 | 5.75 | 124635 | 762797 | -1.58 | -21.55% |
| 2008-06-06 | 8.10 | 8.30 | 7.28 | 7.33 | 214266 | 1652377 | -0.75 | -9.28% |
| 2008-05-30 | 7.88 | 8.49 | 7.45 | 8.08 | 190352 | 1523438 | 0.09 | 1.13% |
| 2008-05-23 | 9.15 | 9.27 | 7.60 | 7.99 | 380229 | 3236131 | -0.91 | -10.22% |
| 2008-05-16 | 7.43 | 9.15 | 7.35 | 8.90 | 345554 | 2929695 | 1.25 | 16.34% |
| 2008-05-09 | 7.10 | 8.29 | 6.95 | 7.65 | 328005 | 2529726 | 0.65 | 9.29% |
| 2008-04-30 | 6.59 | 7.12 | 6.31 | 7.00 | 125548 | 845946 | 0.06 | 0.86% |
| 2008-04-24 | 6.92 | 6.98 | 5.56 | 6.94 | 199645 | 1286084 | 0.50 | 7.76% |
| 2008-04-18 | 8.30 | 8.57 | 6.44 | 6.44 | 225322 | 1724518 | -2.22 | -25.64% |
| 2008-04-11 | 9.05 | 9.69 | 7.70 | 8.66 | 284426 | 2498903 | -0.42 | -4.63% |
| 2008-04-03 | 10.83 | 11.29 | 8.78 | 9.08 | 184728 | 1767345 | -2.95 | -24.52% |
| 2008-03-28 | 11.78 | 12.50 | 11.00 | 12.03 | 222188 | 2628816 | 0.53 | 4.61% |
| 2008-03-21 | 10.95 | 11.78 | 10.00 | 11.50 | 297297 | 3320394 | 0.93 | 8.80% |
| 2008-03-14 | 12.64 | 12.64 | 10.10 | 10.57 | 169503 | 1903543 | -2.21 | -17.29% |
| 2008-03-07 | 12.08 | 13.26 | 12.01 | 12.78 | 299592 | 3791163 | 0.68 | 5.62% |
| 2008-02-29 | 12.45 | 12.85 | 11.90 | 12.10 | 217524 | 2682135 | -0.21 | -1.71% |
| 2008-02-22 | 11.10 | 13.28 | 10.78 | 12.31 | 471398 | 5815608 | 1.64 | 15.37% |
| 2008-02-15 | 10.45 | 11.29 | 10.10 | 10.67 | 127651 | 1373962 | 0.31 | 2.99% |
| 2008-02-05 | 9.98 | 10.50 | 9.80 | 10.36 | 44676 | 456831 | 0.76 | 7.92% |
| 2008-02-01 | 10.60 | 10.79 | 9.22 | 9.60 | 135407 | 1355442 | -1.12 | -10.45% |
| 2008-01-25 | 12.81 | 12.90 | 9.50 | 10.72 | 262318 | 2831915 | -2.02 | -15.86% |
| 2008-01-18 | 12.92 | 13.79 | 12.20 | 12.74 | 357006 | 4649785 | -0.17 | -1.32% |
| 2008-01-11 | 12.60 | 13.42 | 12.48 | 12.91 | 326476 | 4216936 | 0.34 | 2.71% |
| 2008-01-04 | 11.94 | 12.95 | 11.71 | 12.57 | 194459 | 2412871 | 0.66 | 5.54% |
| 2007-12-28 | 11.88 | 12.64 | 11.25 | 11.91 | 340140 | 4038339 | 0.36 | 3.12% |
| 2007-12-21 | 10.60 | 11.60 | 10.50 | 11.55 | 261001 | 2932259 | 0.90 | 8.45% |
| 2007-12-14 | 11.00 | 11.68 | 10.12 | 10.65 | 256787 | 2847065 | -0.60 | -5.33% |
| 2007-12-07 | 10.43 | 11.45 | 9.72 | 11.25 | 357096 | 3814501 | 0.82 | 7.86% |
| 2007-11-30 | 11.25 | 11.50 | 10.02 | 10.43 | 239111 | 2578731 | -0.80 | -7.12% |
| 2007-11-23 | 12.78 | 14.32 | 10.56 | 11.23 | 482860 | 6144043 | -1.55 | -12.13% |
| 2007-11-16 | 13.73 | 13.99 | 12.18 | 12.78 | 265456 | 3421481 | -1.22 | -8.71% |
| 2007-11-09 | 15.39 | 16.50 | 13.50 | 14.00 | 332133 | 5098849 | -1.70 | -10.83% |
| 2007-11-02 | 15.50 | 16.98 | 14.62 | 15.70 | 578841 | 9178632 | -0.35 | -2.18% |
| 2007-10-26 | 14.44 | 17.59 | 13.80 | 16.05 | 1018315 | 16302079 | 1.29 | 8.74% |
| 2007-10-18 | 13.09 | 15.90 | 12.75 | 14.76 | 476382 | 6896508 | 1.78 | 13.71% |
| 2007-10-12 | 13.70 | 15.00 | 12.15 | 12.98 | 505681 | 6947425 | -0.63 | -4.63% |
| 2007-09-28 | 14.60 | 14.60 | 12.98 | 13.61 | 486204 | 6603383 | -1.30 | -8.72% |
| 2007-09-21 | 16.00 | 16.28 | 14.67 | 14.91 | 613348 | 9398165 | -0.38 | -2.48% |
| 2007-09-14 | 15.00 | 15.69 | 12.99 | 15.29 | 693031 | 10120109 | 0.27 | 1.80% |
| 2007-09-07 | 14.45 | 16.50 | 12.05 | 15.02 | 1406638 | 19715496 | 1.52 | 11.26% |
| 2007-08-31 | 10.50 | 14.99 | 10.25 | 13.50 | 1551963 | 19688508 | 3.25 | 31.71% |
| 2007-08-24 | 7.89 | 10.25 | 7.89 | 10.25 | 1599659 | 14935767 | 2.45 | 31.41% |
| 2007-08-17 | 7.93 | 8.20 | 7.10 | 7.80 | 630245 | 4821489 | -0.08 | -1.01% |
| 2007-08-10 | 7.25 | 8.68 | 6.97 | 7.88 | 1125995 | 8854020 | 0.69 | 9.60% |
| 2007-08-03 | 6.05 | 7.94 | 6.00 | 7.19 | 1404451 | 10091610 | 1.16 | 19.24% |
| 2007-07-27 | 5.34 | 6.07 | 5.23 | 6.03 | 582060 | 3363692 | 0.80 | 15.30% |
| 2007-07-20 | 5.09 | 5.30 | 4.87 | 5.23 | 164591 | 836222 | 0.10 | 1.95% |
| 2007-07-13 | 5.04 | 5.24 | 4.87 | 5.13 | 249916 | 1275326 | 0.12 | 2.40% |
| 2007-07-06 | 4.85 | 5.34 | 4.57 | 5.01 | 278112 | 1385469 | 0.15 | 3.09% |
| 2007-06-29 | 6.03 | 6.07 | 4.61 | 4.86 | 396809 | 2100951 | -1.06 | -17.91% |
| 2007-06-22 | 6.73 | 6.95 | 5.81 | 5.92 | 536455 | 3550971 | -0.78 | -11.64% |
| 2007-06-15 | 6.51 | 7.23 | 5.80 | 6.70 | 787870 | 5267044 | 0.19 | 2.92% |
| 2007-06-08 | 6.66 | 6.71 | 5.55 | 6.51 | 795067 | 4881407 | -0.35 | -5.10% |
| 2007-06-01 | 9.10 | 9.63 | 6.86 | 6.86 | 941835 | 8011641 | -2.21 | -24.37% |
| 2007-05-25 | 7.70 | 9.23 | 7.61 | 9.07 | 1095733 | 9424890 | 1.05 | 13.09% |
| 2007-05-18 | 7.60 | 8.47 | 7.50 | 8.02 | 808817 | 6481493 | 0.26 | 3.35% |
| 2007-05-11 | 7.10 | 7.98 | 6.88 | 7.76 | 970909 | 7240672 | 0.62 | 8.68% |
| 2007-04-27 | 6.69 | 7.62 | 6.69 | 7.14 | 790075 | 5670787 | 0.45 | 6.73% |
| 2007-04-20 | 6.12 | 6.98 | 5.99 | 6.69 | 1082989 | 7103727 | 0.54 | 8.78% |
| 2007-04-12 | 5.72 | 6.20 | 5.50 | 6.15 | 910535 | 5403294 | 0.46 | 8.08% |
| 2007-04-06 | 5.23 | 5.79 | 5.20 | 5.69 | 1285556 | 7172190 | 0.50 | 9.63% |
| 2007-03-30 | 4.97 | 5.57 | 4.97 | 5.19 | 1007195 | 5314454 | 0.26 | 5.27% |
| 2007-03-23 | 4.40 | 4.98 | 4.31 | 4.93 | 537864 | 2563517 | 0.38 | 8.35% |
| 2007-03-16 | 4.44 | 4.98 | 4.35 | 4.55 | 734710 | 3432277 | 0.16 | 3.65% |
| 2007-03-09 | 4.29 | 4.52 | 4.06 | 4.39 | 445516 | 1924938 | 0.10 | 2.33% |
| 2007-03-02 | 4.39 | 4.73 | 4.01 | 4.29 | 967805 | 4230514 | -0.13 | -2.94% |
| 2007-02-16 | 3.78 | 4.42 | 3.68 | 4.42 | 734146 | 2912185 | 0.68 | 18.18% |
| 2007-02-09 | 3.44 | 3.78 | 3.41 | 3.74 | 383930 | 1380923 | 0.31 | 9.04% |
| 2007-02-02 | 4.30 | 4.30 | 3.43 | 3.43 | 819163 | 3145562 | -0.56 | -14.04% |
| 2007-01-26 | 3.23 | 3.99 | 3.23 | 3.99 | 1523922 | 5592295 | 0.77 | 23.91% |
| 2007-01-19 | 2.93 | 3.22 | 2.90 | 3.22 | 647274 | 2022789 | 0.29 | 9.90% |
| 2007-01-12 | 2.89 | 3.16 | 2.89 | 2.93 | 564794 | 1695249 | 0.05 | 1.74% |
| 2007-01-05 | 2.79 | 2.91 | 2.77 | 2.88 | 110606 | 313666 | 0.10 | 3.60% |
| 2006-12-29 | 2.86 | 2.92 | 2.76 | 2.78 | 230308 | 657051 | -0.08 | -2.80% |
| 2006-12-22 | 2.85 | 2.93 | 2.76 | 2.86 | 215916 | 613852 | 0.01 | 0.35% |
| 2006-12-15 | 2.72 | 2.86 | 2.72 | 2.85 | 141125 | 395550 | 0.08 | 2.89% |
| 2006-12-08 | 2.96 | 3.00 | 2.77 | 2.77 | 286745 | 832253 | -0.18 | -6.10% |
| 2006-12-01 | 2.76 | 3.03 | 2.73 | 2.95 | 570532 | 1665960 | 0.19 | 6.88% |
