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 | 6.44 | 6.58 | 5.54 | 5.56 | 437379 | 2673700 | -0.71 | -11.32% |
| 2009-11-20 | 5.65 | 6.40 | 5.56 | 6.27 | 610095 | 3733844 | 0.67 | 11.96% |
| 2009-11-13 | 5.17 | 5.66 | 5.10 | 5.60 | 219165 | 1183096 | 0.46 | 8.95% |
| 2009-11-06 | 4.71 | 5.37 | 4.66 | 5.14 | 204535 | 1034921 | 0.40 | 8.44% |
| 2009-10-30 | 4.89 | 5.00 | 4.61 | 4.74 | 177908 | 859841 | -0.22 | -4.43% |
| 2009-10-23 | 4.58 | 4.96 | 4.57 | 4.96 | 201822 | 960590 | 0.39 | 8.53% |
| 2009-10-16 | 4.43 | 4.63 | 4.37 | 4.57 | 113639 | 513963 | 0.16 | 3.63% |
| 2009-10-09 | 4.31 | 4.42 | 4.25 | 4.41 | 24913 | 108379 | 0.15 | 3.52% |
| 2009-09-30 | 4.46 | 4.56 | 4.16 | 4.26 | 60182 | 261111 | -0.23 | -5.12% |
| 2009-09-25 | 4.53 | 4.72 | 4.31 | 4.49 | 133849 | 605508 | -0.13 | -2.81% |
| 2009-09-18 | 4.54 | 4.94 | 4.52 | 4.62 | 165154 | 774219 | 0.08 | 1.76% |
| 2009-09-11 | 4.42 | 4.58 | 4.38 | 4.54 | 116886 | 523903 | 0.14 | 3.18% |
| 2009-09-04 | 4.50 | 4.50 | 4.09 | 4.40 | 131512 | 563270 | -0.15 | -3.30% |
| 2009-08-28 | 4.61 | 4.74 | 4.40 | 4.55 | 179099 | 818727 | -0.13 | -2.78% |
| 2009-08-21 | 4.62 | 4.78 | 4.28 | 4.68 | 217866 | 991276 | -0.13 | -2.70% |
| 2009-08-14 | 5.51 | 5.54 | 4.81 | 4.81 | 176694 | 914500 | -0.61 | -11.26% |
| 2009-08-07 | 5.60 | 5.77 | 5.40 | 5.42 | 276860 | 1549950 | -0.18 | -3.21% |
| 2009-07-31 | 5.82 | 5.84 | 5.15 | 5.60 | 310364 | 1734925 | 0.04 | 0.72% |
| 2009-07-24 | 5.66 | 5.95 | 5.46 | 5.56 | 325035 | 1873219 | -0.08 | -1.42% |
| 2009-07-17 | 5.57 | 5.80 | 5.50 | 5.64 | 241540 | 1368164 | 0.05 | 0.89% |
| 2009-07-10 | 5.36 | 5.71 | 5.25 | 5.59 | 225406 | 1235628 | 0.23 | 4.29% |
| 2009-07-03 | 5.52 | 5.56 | 5.28 | 5.36 | 176617 | 954558 | -0.12 | -2.19% |
| 2009-06-26 | 5.54 | 5.64 | 5.37 | 5.48 | 139280 | 766693 | -0.09 | -1.62% |
| 2009-06-19 | 5.30 | 5.80 | 5.21 | 5.57 | 317607 | 1751101 | 0.27 | 5.09% |
| 2009-06-12 | 5.15 | 5.49 | 5.07 | 5.30 | 369057 | 1959084 | 0.15 | 2.91% |
| 2009-06-05 | 5.09 | 5.25 | 4.99 | 5.15 | 220461 | 1125932 | 0.05 | 0.98% |
| 2009-05-27 | 4.95 | 5.10 | 4.90 | 5.10 | 155203 | 777005 | -0.07 | -1.35% |
| 2009-05-22 | 5.03 | 5.45 | 4.94 | 5.17 | 346137 | 1810540 | 0.12 | 2.38% |
| 2009-05-15 | 4.94 | 5.12 | 4.80 | 5.05 | 233734 | 1164884 | 0.13 | 2.64% |
| 2009-05-08 | 4.62 | 5.15 | 4.60 | 4.92 | 248385 | 1224012 | 0.34 | 7.42% |
| 2009-04-30 | 5.02 | 5.05 | 4.49 | 4.58 | 204411 | 949684 | -0.43 | -8.58% |
| 2009-04-24 | 4.95 | 5.27 | 4.74 | 5.01 | 361362 | 1806366 | 0.07 | 1.42% |
| 2009-04-17 | 4.55 | 5.15 | 4.42 | 4.94 | 385080 | 1853004 | 0.39 | 8.57% |
| 2009-04-10 | 4.47 | 4.70 | 4.24 | 4.55 | 216004 | 966673 | 0.04 | 0.89% |
| 2009-04-03 | 4.31 | 4.60 | 4.18 | 4.51 | 351168 | 1550033 | 0.23 | 5.37% |
| 2009-03-27 | 4.04 | 4.28 | 3.84 | 4.28 | 333013 | 1357665 | 0.24 | 5.94% |
| 2009-03-20 | 3.82 | 4.10 | 3.75 | 4.04 | 304954 | 1208562 | 0.23 | 6.04% |
| 2009-03-13 | 3.91 | 4.09 | 3.78 | 3.81 | 85411 | 334310 | -0.31 | -7.52% |
| 2009-03-06 | 3.70 | 4.14 | 3.50 | 4.12 | 156758 | 603690 | 0.33 | 8.71% |
| 2009-02-27 | 4.05 | 4.20 | 3.79 | 3.79 | 266090 | 1068065 | -0.07 | -1.81% |
| 2009-02-20 | 3.70 | 3.88 | 3.55 | 3.86 | 220811 | 828004 | 0.17 | 4.61% |
| 2009-02-13 | 3.56 | 3.71 | 3.42 | 3.69 | 260894 | 928753 | 0.22 | 6.34% |
| 2009-02-06 | 3.18 | 3.49 | 3.15 | 3.47 | 222117 | 742677 | 0.30 | 9.46% |
| 2009-01-23 | 3.07 | 3.31 | 2.95 | 3.17 | 168014 | 524561 | 0.14 | 4.62% |
| 2009-01-16 | 2.94 | 3.12 | 2.87 | 3.03 | 97065 | 289977 | 0.08 | 2.71% |
| 2009-01-09 | 2.87 | 3.01 | 2.80 | 2.95 | 73730 | 215894 | 0.00 | 0.00% |
| 2008-12-26 | 3.20 | 3.21 | 2.75 | 2.95 | 107105 | 317433 | -0.22 | -6.94% |
| 2008-12-19 | 3.08 | 3.22 | 2.91 | 3.17 | 108699 | 334153 | 0.18 | 6.02% |
| 2008-12-12 | 2.89 | 3.23 | 2.89 | 2.99 | 177074 | 541599 | 0.09 | 3.10% |
| 2008-12-05 | 2.70 | 2.92 | 2.60 | 2.90 | 152318 | 427168 | 0.22 | 8.21% |
| 2008-11-28 | 2.44 | 2.76 | 2.44 | 2.68 | 157335 | 412450 | 0.18 | 7.20% |
| 2008-11-21 | 2.63 | 2.76 | 2.47 | 2.50 | 146098 | 377400 | -0.13 | -4.94% |
| 2008-11-14 | 2.30 | 2.63 | 2.28 | 2.63 | 74484 | 182963 | 0.37 | 16.37% |
| 2008-11-07 | 2.46 | 2.47 | 2.21 | 2.26 | 35065 | 80819 | -0.15 | -6.22% |
| 2008-10-31 | 2.73 | 2.82 | 2.30 | 2.41 | 76662 | 191313 | -0.41 | -14.54% |
| 2008-10-24 | 2.67 | 2.91 | 2.62 | 2.82 | 74586 | 208401 | 0.18 | 6.82% |
| 2008-10-17 | 2.74 | 2.88 | 2.51 | 2.64 | 34877 | 92967 | -0.13 | -4.69% |
| 2008-10-10 | 2.79 | 3.02 | 2.58 | 2.77 | 79102 | 224906 | -0.05 | -1.77% |
| 2008-09-26 | 2.94 | 2.94 | 2.65 | 2.82 | 72284 | 203786 | 0.02 | 0.71% |
| 2008-09-19 | 2.94 | 2.94 | 2.67 | 2.80 | 40783 | 113109 | -0.15 | -5.08% |
| 2008-09-12 | 3.10 | 3.17 | 2.85 | 2.95 | 42666 | 127482 | -0.23 | -7.23% |
| 2008-09-05 | 3.46 | 3.54 | 3.18 | 3.18 | 34789 | 114274 | -0.36 | -10.17% |
| 2008-08-29 | 3.33 | 3.62 | 3.28 | 3.54 | 53265 | 185685 | 0.25 | 7.60% |
| 2008-08-22 | 3.37 | 3.44 | 3.03 | 3.29 | 48313 | 157469 | -0.07 | -2.08% |
| 2008-08-15 | 3.75 | 3.80 | 3.24 | 3.36 | 40618 | 138403 | -0.47 | -12.27% |
| 2008-08-08 | 4.07 | 4.25 | 3.80 | 3.83 | 72648 | 289560 | -0.29 | -7.04% |
| 2008-08-01 | 4.55 | 4.69 | 3.90 | 4.12 | 134387 | 582259 | -0.35 | -7.83% |
| 2008-07-25 | 4.03 | 4.47 | 3.86 | 4.47 | 154636 | 641544 | 0.63 | 16.41% |
| 2008-07-17 | 3.72 | 4.06 | 3.71 | 3.84 | 134461 | 527594 | 0.00 | 0.00% |
| 2008-07-11 | 3.30 | 3.84 | 3.29 | 3.84 | 146987 | 529849 | 0.55 | 16.72% |
| 2008-07-04 | 3.22 | 3.35 | 2.98 | 3.29 | 86738 | 277381 | -0.10 | -2.95% |
| 2008-06-27 | 3.37 | 3.65 | 3.26 | 3.39 | 98218 | 335536 | -0.07 | -2.02% |
| 2008-06-20 | 4.15 | 4.15 | 3.46 | 3.46 | 144703 | 537250 | -0.76 | -18.01% |
| 2008-06-13 | 4.99 | 4.99 | 4.22 | 4.22 | 63859 | 288055 | -0.96 | -18.53% |
| 2008-06-06 | 4.99 | 5.42 | 4.95 | 5.18 | 138502 | 718563 | 0.09 | 1.77% |
| 2008-05-30 | 5.34 | 5.42 | 4.90 | 5.09 | 89208 | 460846 | -0.11 | -2.12% |
| 2008-05-23 | 5.45 | 5.54 | 5.02 | 5.20 | 140611 | 739442 | -0.35 | -6.31% |
| 2008-05-16 | 5.19 | 5.62 | 4.91 | 5.55 | 189497 | 1006493 | 0.27 | 5.11% |
| 2008-05-09 | 5.44 | 5.90 | 5.18 | 5.28 | 238559 | 1314380 | 0.03 | 0.57% |
| 2008-04-30 | 4.99 | 5.29 | 4.89 | 5.25 | 110867 | 567214 | 0.22 | 4.37% |
| 2008-04-25 | 4.90 | 5.03 | 4.36 | 5.03 | 268241 | 1267151 | 0.22 | 4.57% |
| 2008-04-18 | 5.62 | 5.85 | 4.81 | 4.81 | 159816 | 838705 | -1.11 | -18.75% |
| 2008-04-10 | 5.59 | 6.49 | 5.50 | 5.92 | 150895 | 914252 | 0.15 | 2.60% |
| 2008-04-03 | 7.02 | 7.24 | 5.25 | 5.77 | 129795 | 798107 | -1.55 | -21.18% |
| 2008-03-28 | 7.80 | 8.30 | 6.80 | 7.32 | 329469 | 2586486 | -0.14 | -1.88% |
| 2008-03-21 | 8.30 | 8.54 | 6.49 | 7.46 | 257468 | 1910980 | -1.12 | -13.05% |
| 2008-03-14 | 9.60 | 10.35 | 8.50 | 8.58 | 580717 | 5557169 | -1.02 | -10.62% |
| 2008-03-07 | 8.41 | 9.60 | 8.30 | 9.60 | 395814 | 3549583 | 1.11 | 13.07% |
| 2008-02-29 | 8.69 | 8.82 | 7.80 | 8.49 | 149651 | 1234926 | -0.17 | -1.96% |
| 2008-02-22 | 9.18 | 9.46 | 8.50 | 8.66 | 179628 | 1623591 | -0.40 | -4.42% |
| 2008-02-15 | 8.53 | 9.35 | 8.32 | 9.06 | 165298 | 1484546 | 0.53 | 6.21% |
| 2008-02-05 | 8.09 | 8.78 | 8.09 | 8.53 | 119931 | 1008693 | 0.38 | 4.66% |
| 2008-02-01 | 9.38 | 10.19 | 8.15 | 8.15 | 284185 | 2637813 | -1.21 | -12.93% |
| 2008-01-25 | 11.90 | 11.90 | 8.71 | 9.36 | 419086 | 4028530 | -2.43 | -20.61% |
| 2008-01-18 | 12.80 | 13.27 | 11.40 | 11.79 | 346856 | 4316818 | -1.19 | -9.17% |
| 2008-01-11 | 13.10 | 14.40 | 12.78 | 12.98 | 627473 | 8589561 | -0.09 | -0.69% |
| 2008-01-04 | 13.05 | 13.99 | 12.89 | 13.07 | 384255 | 5164151 | -0.43 | -3.19% |
| 2007-12-28 | 13.00 | 13.64 | 11.22 | 13.50 | 656922 | 8142209 | 1.24 | 10.11% |
| 2007-11-16 | 11.83 | 12.86 | 10.97 | 12.26 | 450273 | 5448956 | 0.42 | 3.55% |
| 2007-11-09 | 12.47 | 13.21 | 11.29 | 11.84 | 641151 | 7921197 | -0.57 | -4.59% |
| 2007-11-02 | 10.00 | 12.80 | 9.72 | 12.41 | 491226 | 5729759 | 2.74 | 28.34% |
| 2007-10-26 | 11.39 | 11.46 | 9.10 | 9.67 | 228722 | 2317538 | -1.13 | -10.46% |
| 2007-10-18 | 9.82 | 11.45 | 9.82 | 10.80 | 265390 | 2875594 | 0.97 | 9.87% |
| 2007-10-12 | 11.94 | 11.95 | 9.22 | 9.83 | 284721 | 2978872 | -1.72 | -14.89% |
| 2007-09-28 | 12.50 | 12.50 | 10.61 | 11.55 | 399201 | 4652648 | -1.16 | -9.13% |
| 2007-09-21 | 10.14 | 13.06 | 9.80 | 12.71 | 683343 | 7794713 | 2.40 | 23.28% |
| 2007-09-14 | 13.76 | 13.76 | 10.03 | 10.31 | 951867 | 11168284 | -2.20 | -17.59% |
| 2007-09-07 | 11.20 | 12.51 | 10.31 | 12.51 | 1061940 | 11827327 | 1.50 | 13.62% |
| 2007-06-15 | 10.21 | 11.44 | 9.50 | 11.01 | 1378774 | 14411398 | 1.32 | 13.62% |
| 2007-06-08 | 8.00 | 9.69 | 7.09 | 9.69 | 911411 | 7398124 | 0.93 | 10.62% |
| 2007-06-01 | 11.51 | 12.25 | 8.76 | 8.76 | 812125 | 8999965 | -2.38 | -21.36% |
| 2007-05-25 | 8.65 | 11.14 | 8.65 | 11.14 | 1035921 | 10708860 | 2.03 | 22.28% |
| 2007-05-18 | 10.04 | 10.30 | 8.52 | 9.11 | 889404 | 8274241 | -1.29 | -12.40% |
| 2007-05-11 | 7.85 | 10.80 | 6.50 | 10.40 | 1205877 | 11169939 | 3.26 | 45.66% |
| 2007-04-10 | 6.75 | 7.15 | 6.55 | 7.14 | 471835 | 3225348 | 0.45 | 6.73% |
| 2007-04-06 | 5.78 | 6.69 | 5.65 | 6.69 | 777417 | 4814718 | 0.91 | 15.74% |
| 2007-03-30 | 5.25 | 6.12 | 5.15 | 5.78 | 1089778 | 6189395 | 0.55 | 10.52% |
| 2007-03-23 | 4.66 | 5.50 | 4.55 | 5.23 | 1079311 | 5587942 | 0.38 | 7.83% |
| 2007-03-16 | 4.50 | 5.42 | 4.40 | 4.85 | 1046143 | 5185371 | 0.38 | 8.50% |
| 2007-03-09 | 4.21 | 4.60 | 4.01 | 4.47 | 445520 | 1938490 | 0.27 | 6.43% |
| 2007-03-02 | 4.27 | 4.69 | 3.90 | 4.20 | 669759 | 2859596 | -0.01 | -0.24% |
| 2007-02-16 | 3.65 | 4.32 | 3.63 | 4.21 | 608127 | 2430373 | 0.54 | 14.71% |
| 2007-02-09 | 3.71 | 3.80 | 3.55 | 3.67 | 389055 | 1433221 | -0.10 | -2.65% |
| 2007-02-02 | 3.53 | 4.08 | 3.35 | 3.77 | 768772 | 2862013 | 0.33 | 9.59% |
| 2007-01-26 | 3.56 | 3.88 | 3.21 | 3.44 | 727468 | 2603708 | -0.08 | -2.27% |
| 2007-01-19 | 3.22 | 3.58 | 3.06 | 3.52 | 941173 | 3178823 | 0.55 | 18.52% |
| 2007-01-12 | 2.75 | 3.42 | 2.71 | 2.97 | 931367 | 2887685 | 0.22 | 8.00% |
| 2007-01-05 | 2.63 | 2.75 | 2.61 | 2.75 | 153123 | 411864 | 0.12 | 4.56% |
| 2006-12-29 | 2.64 | 2.71 | 2.55 | 2.63 | 194424 | 513673 | -0.01 | -0.38% |
| 2006-12-22 | 2.61 | 2.71 | 2.53 | 2.64 | 152341 | 400444 | 0.03 | 1.15% |
| 2006-12-15 | 2.50 | 2.64 | 2.50 | 2.61 | 102363 | 264434 | 0.10 | 3.98% |
| 2006-12-08 | 2.71 | 2.79 | 2.51 | 2.51 | 229645 | 613127 | -0.20 | -7.38% |
| 2006-12-01 | 2.60 | 2.92 | 2.56 | 2.71 | 402237 | 1111849 | 0.10 | 3.83% |
