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 | 6.38 | 7.68 | 6.20 | 6.30 | 3966078 | 27590898 | -0.09 | -1.41% |
| 2009-11-20 | 6.32 | 6.48 | 6.15 | 6.39 | 1707872 | 10774786 | 0.07 | 1.11% |
| 2009-11-13 | 6.20 | 6.57 | 6.11 | 6.32 | 2312554 | 14699195 | 0.07 | 1.12% |
| 2009-11-06 | 5.49 | 6.46 | 5.41 | 6.25 | 4254140 | 25986130 | 0.67 | 12.01% |
| 2009-10-30 | 5.12 | 5.80 | 4.93 | 5.58 | 2448376 | 13129151 | 0.46 | 8.98% |
| 2009-10-23 | 4.76 | 5.29 | 4.73 | 5.12 | 1105701 | 5523573 | 0.36 | 7.56% |
| 2009-10-16 | 4.61 | 4.81 | 4.55 | 4.76 | 550756 | 2597212 | 0.14 | 3.03% |
| 2009-10-09 | 4.44 | 4.63 | 4.41 | 4.62 | 90041 | 411257 | 0.20 | 4.53% |
| 2009-09-30 | 4.63 | 4.66 | 4.29 | 4.42 | 223226 | 995156 | -0.19 | -4.12% |
| 2009-09-25 | 4.80 | 4.99 | 4.52 | 4.61 | 631239 | 3002627 | -0.23 | -4.75% |
| 2009-09-18 | 4.80 | 5.05 | 4.75 | 4.84 | 1016829 | 4951542 | 0.07 | 1.47% |
| 2009-09-11 | 4.69 | 4.90 | 4.68 | 4.77 | 670808 | 3205892 | 0.09 | 1.92% |
| 2009-09-04 | 4.69 | 4.76 | 4.29 | 4.68 | 688758 | 3133769 | -0.08 | -1.68% |
| 2009-08-28 | 4.78 | 5.16 | 4.62 | 4.76 | 1913720 | 9374869 | 0.16 | 3.48% |
| 2009-08-21 | 4.73 | 4.73 | 4.16 | 4.60 | 860822 | 3787928 | -0.16 | -3.36% |
| 2009-08-14 | 5.44 | 5.46 | 4.75 | 4.76 | 1018271 | 5254548 | -0.57 | -10.69% |
| 2009-08-07 | 5.50 | 5.55 | 5.21 | 5.33 | 1734195 | 9375893 | -0.17 | -3.09% |
| 2009-07-31 | 5.13 | 5.64 | 5.00 | 5.50 | 2706679 | 14600635 | 0.38 | 7.42% |
| 2009-07-24 | 5.20 | 5.34 | 5.05 | 5.12 | 1288303 | 6693565 | -0.08 | -1.54% |
| 2009-07-17 | 5.12 | 5.43 | 5.05 | 5.20 | 1943160 | 10198739 | 0.07 | 1.36% |
| 2009-07-10 | 4.90 | 5.29 | 4.82 | 5.13 | 2451861 | 12427013 | 0.28 | 5.77% |
| 2009-07-03 | 4.78 | 4.90 | 4.66 | 4.85 | 1002850 | 4785421 | 0.08 | 1.68% |
| 2009-06-26 | 4.85 | 4.94 | 4.74 | 4.77 | 792294 | 3835159 | -0.10 | -2.05% |
| 2009-06-19 | 4.69 | 4.88 | 4.65 | 4.87 | 655525 | 3137554 | 0.17 | 3.62% |
| 2009-06-12 | 4.87 | 5.02 | 4.63 | 4.70 | 919789 | 4425724 | -0.17 | -3.49% |
| 2009-06-05 | 4.86 | 5.05 | 4.81 | 4.87 | 996047 | 4904145 | 0.01 | 0.21% |
| 2009-05-27 | 4.78 | 5.06 | 4.61 | 4.86 | 833721 | 4035913 | -0.08 | -1.62% |
| 2009-05-22 | 4.59 | 5.26 | 4.59 | 4.94 | 2937829 | 14576652 | 0.43 | 9.53% |
| 2009-05-15 | 4.49 | 4.55 | 4.26 | 4.51 | 936254 | 4131688 | 0.06 | 1.35% |
| 2009-05-08 | 4.33 | 4.64 | 4.27 | 4.45 | 1314467 | 5871726 | 0.15 | 3.49% |
| 2009-04-30 | 4.39 | 4.40 | 4.06 | 4.30 | 758803 | 3198803 | -0.13 | -2.94% |
| 2009-04-24 | 4.46 | 4.86 | 4.39 | 4.43 | 1658988 | 7616009 | -0.02 | -0.45% |
| 2009-04-17 | 4.30 | 4.64 | 4.23 | 4.45 | 1907563 | 8538956 | 0.18 | 4.21% |
| 2009-04-10 | 4.36 | 4.41 | 4.11 | 4.27 | 701141 | 2975743 | -0.08 | -1.84% |
| 2009-04-03 | 4.14 | 4.37 | 3.99 | 4.35 | 1356645 | 5722564 | 0.19 | 4.57% |
| 2009-03-27 | 4.16 | 4.40 | 4.04 | 4.16 | 1270013 | 5309881 | 0.06 | 1.46% |
| 2009-03-20 | 3.94 | 4.25 | 3.91 | 4.10 | 894469 | 3665146 | 0.22 | 5.67% |
| 2009-03-13 | 4.13 | 4.16 | 3.82 | 3.88 | 463358 | 1838803 | -0.20 | -4.90% |
| 2009-03-06 | 3.70 | 4.19 | 3.60 | 4.08 | 927319 | 3684154 | 0.34 | 9.09% |
| 2009-02-27 | 4.13 | 4.62 | 3.73 | 3.74 | 2062495 | 8868524 | -0.46 | -10.95% |
| 2009-02-20 | 4.34 | 4.53 | 3.90 | 4.20 | 1521222 | 6381925 | -0.12 | -2.78% |
| 2009-02-13 | 3.78 | 4.40 | 3.60 | 4.32 | 1832856 | 7208731 | 0.59 | 15.82% |
| 2009-02-06 | 3.19 | 3.78 | 3.17 | 3.73 | 1659061 | 5829378 | 0.56 | 17.67% |
| 2009-01-23 | 3.17 | 3.19 | 3.10 | 3.17 | 383503 | 1207791 | 0.00 | 0.00% |
| 2009-01-16 | 3.01 | 3.25 | 2.98 | 3.17 | 870699 | 2754144 | 0.13 | 4.28% |
| 2009-01-09 | 2.98 | 3.20 | 2.96 | 3.04 | 495538 | 1522369 | 0.15 | 5.19% |
| 2008-12-26 | 3.10 | 3.11 | 2.82 | 2.89 | 298110 | 882895 | -0.22 | -7.07% |
| 2008-12-19 | 2.99 | 3.17 | 2.91 | 3.11 | 455362 | 1393293 | 0.14 | 4.71% |
| 2008-12-12 | 3.27 | 3.35 | 2.95 | 2.97 | 803830 | 2569926 | -0.21 | -6.60% |
| 2008-12-05 | 2.83 | 3.31 | 2.76 | 3.18 | 1064941 | 3299031 | 0.34 | 11.97% |
| 2008-11-28 | 2.92 | 2.99 | 2.74 | 2.84 | 371010 | 1064771 | -0.07 | -2.40% |
| 2008-11-21 | 3.06 | 3.17 | 2.77 | 2.91 | 839891 | 2504211 | 0.02 | 0.69% |
| 2008-11-14 | 2.55 | 2.91 | 2.54 | 2.89 | 478828 | 1305486 | 0.36 | 14.23% |
| 2008-11-07 | 2.50 | 2.54 | 2.40 | 2.53 | 136046 | 337044 | 0.04 | 1.61% |
| 2008-10-31 | 2.76 | 2.77 | 2.46 | 2.49 | 190493 | 489272 | -0.30 | -10.75% |
| 2008-10-24 | 2.82 | 2.90 | 2.74 | 2.79 | 122400 | 345583 | -0.02 | -0.71% |
| 2008-10-17 | 2.87 | 3.04 | 2.76 | 2.81 | 166927 | 479825 | -0.06 | -2.09% |
| 2008-10-10 | 3.19 | 3.20 | 2.84 | 2.87 | 192344 | 579835 | -0.35 | -10.87% |
| 2008-09-26 | 3.40 | 3.58 | 3.02 | 3.22 | 480764 | 1571170 | -0.03 | -0.92% |
| 2008-09-19 | 3.15 | 3.25 | 2.75 | 3.25 | 335837 | 1031380 | 0.07 | 2.20% |
| 2008-09-12 | 3.14 | 3.27 | 3.01 | 3.18 | 250893 | 781829 | 0.07 | 2.25% |
| 2008-09-05 | 3.23 | 3.28 | 3.06 | 3.11 | 294168 | 939581 | -0.14 | -4.31% |
| 2008-08-29 | 3.17 | 3.27 | 3.00 | 3.25 | 264340 | 827020 | 0.10 | 3.17% |
| 2008-08-22 | 3.34 | 3.37 | 3.02 | 3.15 | 211056 | 677695 | -0.18 | -5.41% |
| 2008-08-15 | 3.68 | 3.71 | 3.22 | 3.33 | 208668 | 704433 | -0.38 | -10.24% |
| 2008-08-08 | 4.01 | 4.01 | 3.62 | 3.71 | 165953 | 641131 | -0.33 | -8.17% |
| 2008-08-01 | 4.15 | 4.23 | 3.90 | 4.04 | 317129 | 1304500 | -0.10 | -2.42% |
| 2008-07-25 | 3.96 | 4.28 | 3.94 | 4.14 | 428985 | 1773561 | 0.16 | 4.02% |
| 2008-07-18 | 4.07 | 4.16 | 3.79 | 3.98 | 295920 | 1174877 | -0.13 | -3.16% |
| 2008-07-11 | 3.94 | 4.33 | 3.94 | 4.11 | 484289 | 2013406 | 0.17 | 4.32% |
| 2008-07-04 | 3.89 | 4.03 | 3.77 | 3.94 | 193769 | 754616 | 0.05 | 1.28% |
| 2008-06-27 | 3.97 | 4.24 | 3.83 | 3.89 | 319928 | 1286943 | -0.24 | -5.81% |
| 2008-06-20 | 4.30 | 4.39 | 3.81 | 4.13 | 298793 | 1236709 | -0.17 | -3.95% |
| 2008-06-13 | 4.81 | 4.95 | 4.29 | 4.30 | 203077 | 917362 | -0.78 | -15.35% |
| 2008-06-06 | 5.21 | 5.33 | 5.04 | 5.08 | 162296 | 840303 | -0.15 | -2.87% |
| 2008-05-30 | 5.24 | 5.40 | 5.18 | 5.23 | 194841 | 1025666 | -0.15 | -2.79% |
| 2008-05-23 | 5.75 | 5.82 | 5.25 | 5.38 | 307402 | 1695450 | -0.40 | -6.92% |
| 2008-05-16 | 5.51 | 6.07 | 5.50 | 5.78 | 675418 | 3960329 | 0.16 | 2.85% |
| 2008-05-09 | 6.00 | 6.11 | 5.53 | 5.62 | 483946 | 2821978 | -0.28 | -4.75% |
| 2008-04-30 | 5.67 | 5.96 | 5.55 | 5.90 | 272845 | 1566405 | 0.17 | 2.97% |
| 2008-04-25 | 5.43 | 5.96 | 4.80 | 5.73 | 577386 | 3171268 | 0.70 | 13.92% |
| 2008-04-18 | 5.81 | 5.83 | 5.00 | 5.03 | 223909 | 1220980 | -0.90 | -15.18% |
| 2008-04-11 | 5.65 | 6.17 | 5.57 | 5.93 | 327771 | 1943259 | 0.24 | 4.22% |
| 2008-04-03 | 6.15 | 6.25 | 5.40 | 5.69 | 276938 | 1594207 | -0.64 | -10.11% |
| 2008-03-28 | 6.75 | 6.85 | 5.91 | 6.33 | 332028 | 2128843 | -0.39 | -5.80% |
| 2008-03-21 | 7.31 | 7.33 | 6.00 | 6.72 | 503446 | 3313510 | -0.58 | -7.95% |
| 2008-03-14 | 7.90 | 7.90 | 7.18 | 7.30 | 308556 | 2329426 | -0.62 | -7.83% |
| 2008-03-07 | 7.80 | 8.22 | 7.56 | 7.92 | 621155 | 4948897 | -0.01 | -0.13% |
| 2008-02-29 | 7.70 | 8.00 | 7.36 | 7.93 | 315754 | 2424881 | 0.24 | 3.12% |
| 2008-02-22 | 7.99 | 8.17 | 7.55 | 7.69 | 358144 | 2833152 | -0.11 | -1.41% |
| 2008-02-15 | 7.94 | 8.00 | 7.67 | 7.80 | 172815 | 1355408 | 0.01 | 0.13% |
| 2008-02-05 | 7.43 | 7.97 | 7.43 | 7.79 | 174291 | 1356011 | 0.48 | 6.57% |
| 2008-02-01 | 7.90 | 7.90 | 7.04 | 7.31 | 385335 | 2889682 | -0.67 | -8.40% |
| 2008-01-25 | 8.70 | 8.76 | 7.38 | 7.98 | 789665 | 6229752 | -0.76 | -8.70% |
| 2008-01-18 | 9.24 | 9.35 | 8.31 | 8.74 | 881477 | 7842081 | -0.50 | -5.41% |
| 2008-01-11 | 8.96 | 9.76 | 8.72 | 9.24 | 1396123 | 12853048 | 0.26 | 2.90% |
| 2008-01-04 | 8.68 | 9.10 | 8.51 | 8.98 | 514921 | 4578731 | 0.31 | 3.58% |
| 2007-12-28 | 8.36 | 9.06 | 8.29 | 8.67 | 897724 | 7753577 | 0.35 | 4.21% |
| 2007-12-21 | 8.07 | 8.48 | 7.88 | 8.32 | 847385 | 6929090 | 0.30 | 3.74% |
| 2007-12-14 | 7.61 | 8.10 | 7.56 | 8.02 | 867925 | 6863119 | 0.26 | 3.35% |
| 2007-12-07 | 7.40 | 7.79 | 7.30 | 7.76 | 399683 | 3032929 | 0.39 | 5.29% |
| 2007-11-30 | 7.58 | 7.62 | 7.25 | 7.37 | 318129 | 2370382 | -0.07 | -0.94% |
| 2007-11-23 | 7.52 | 7.96 | 7.18 | 7.44 | 687663 | 5275421 | 0.01 | 0.14% |
| 2007-11-16 | 7.29 | 7.50 | 6.92 | 7.43 | 559805 | 4071432 | 0.03 | 0.41% |
| 2007-11-09 | 7.39 | 7.89 | 7.25 | 7.40 | 469974 | 3557532 | 0.01 | 0.14% |
| 2007-11-02 | 7.73 | 8.18 | 7.28 | 7.39 | 828068 | 6422105 | -0.31 | -4.03% |
| 2007-10-26 | 8.77 | 8.97 | 7.21 | 7.70 | 894407 | 7188424 | -1.45 | -15.85% |
| 2007-10-18 | 8.99 | 9.43 | 8.63 | 9.15 | 952468 | 8734667 | 0.12 | 1.33% |
| 2007-10-12 | 10.00 | 10.08 | 8.50 | 9.03 | 1357872 | 12651461 | -0.77 | -7.86% |
| 2007-09-28 | 10.30 | 10.39 | 9.30 | 9.80 | 1054913 | 10398001 | -0.49 | -4.76% |
| 2007-09-21 | 9.43 | 10.60 | 9.35 | 10.29 | 2312157 | 23536564 | 0.79 | 8.32% |
| 2007-09-14 | 10.00 | 10.82 | 9.01 | 9.50 | 2475803 | 24495292 | -0.74 | -7.23% |
| 2007-09-07 | 9.16 | 10.89 | 9.15 | 10.24 | 3427965 | 33855880 | 1.16 | 12.78% |
| 2007-08-31 | 8.61 | 9.18 | 8.31 | 9.08 | 2637903 | 23258968 | 0.51 | 5.95% |
| 2007-08-24 | 8.40 | 8.78 | 8.12 | 8.57 | 2300117 | 19467824 | 0.39 | 4.77% |
| 2007-08-17 | 8.02 | 8.55 | 7.84 | 8.18 | 2752371 | 22712536 | 0.19 | 2.38% |
| 2007-08-10 | 7.84 | 8.12 | 7.55 | 7.99 | 1931352 | 15238494 | 0.22 | 2.83% |
| 2007-08-03 | 8.08 | 8.27 | 7.36 | 7.77 | 1808067 | 14288096 | -0.33 | -4.07% |
| 2007-07-27 | 6.91 | 8.19 | 6.90 | 8.10 | 2524862 | 19395378 | 1.19 | 17.22% |
| 2007-07-20 | 7.03 | 7.17 | 6.61 | 6.91 | 1057700 | 7347417 | 0.01 | 0.14% |
| 2007-07-13 | 6.75 | 7.00 | 6.52 | 6.90 | 1161986 | 7849252 | 0.42 | 6.48% |
| 2007-07-06 | 6.63 | 7.05 | 5.90 | 6.48 | 1051625 | 6883086 | -0.15 | -2.26% |
| 2007-06-29 | 7.46 | 7.60 | 6.45 | 6.63 | 1628668 | 11351261 | -0.81 | -10.89% |
| 2007-06-22 | 8.11 | 8.63 | 7.23 | 7.44 | 2544275 | 20889562 | -0.55 | -6.88% |
| 2007-06-15 | 7.90 | 8.55 | 7.51 | 7.99 | 2600269 | 21082864 | 0.14 | 1.78% |
| 2007-06-08 | 7.80 | 8.10 | 6.32 | 7.85 | 2735161 | 19983980 | 0.05 | 0.64% |
| 2007-06-01 | 10.11 | 10.47 | 7.80 | 7.80 | 3601538 | 33680736 | -2.25 | -22.39% |
| 2007-05-25 | 9.56 | 10.41 | 9.46 | 10.05 | 4284823 | 43004916 | 0.23 | 2.34% |
| 2007-05-18 | 9.00 | 9.98 | 8.40 | 9.82 | 3709775 | 34512480 | 0.70 | 7.67% |
| 2007-05-11 | 8.13 | 9.50 | 8.05 | 9.12 | 4097351 | 36405956 | 0.92 | 11.22% |
| 2007-04-27 | 7.81 | 8.70 | 7.81 | 8.20 | 3034868 | 25066384 | 0.53 | 6.91% |
| 2007-04-20 | 7.34 | 7.92 | 7.06 | 7.67 | 2949118 | 22148354 | 0.31 | 4.21% |
| 2007-04-13 | 6.98 | 7.59 | 6.96 | 7.36 | 3497517 | 25651548 | 0.39 | 5.59% |
| 2007-04-06 | 6.44 | 7.10 | 6.40 | 6.97 | 2525270 | 17314288 | 0.53 | 8.23% |
| 2007-03-30 | 6.02 | 6.87 | 5.98 | 6.44 | 3159146 | 20409332 | 0.45 | 7.51% |
| 2007-03-23 | 5.18 | 6.17 | 5.10 | 5.99 | 3397046 | 19677364 | 0.60 | 11.13% |
| 2007-03-16 | 5.14 | 5.78 | 4.96 | 5.39 | 3540222 | 19182020 | 0.22 | 4.25% |
| 2007-03-09 | 5.09 | 5.32 | 4.83 | 5.17 | 2375891 | 12159872 | 0.08 | 1.57% |
| 2007-03-02 | 5.12 | 5.60 | 4.79 | 5.09 | 2915767 | 15097680 | 0.01 | 0.20% |
| 2007-02-16 | 4.35 | 5.08 | 4.30 | 5.08 | 2007796 | 9334120 | 0.74 | 17.05% |
| 2007-02-09 | 3.82 | 4.48 | 3.76 | 4.34 | 1623981 | 6758903 | 0.51 | 13.32% |
| 2007-02-02 | 4.43 | 4.54 | 3.80 | 3.83 | 1610720 | 6781234 | -0.62 | -13.93% |
| 2007-01-26 | 4.50 | 4.68 | 4.15 | 4.45 | 2420948 | 10807100 | -0.01 | -0.22% |
| 2007-01-19 | 3.83 | 4.48 | 3.81 | 4.46 | 3362474 | 13717038 | 0.66 | 17.37% |
| 2007-01-12 | 3.50 | 3.87 | 3.50 | 3.80 | 2556585 | 9320786 | 0.30 | 8.57% |
| 2007-01-05 | 3.33 | 3.62 | 3.25 | 3.50 | 1486468 | 5096856 | 0.29 | 9.03% |
| 2006-12-29 | 3.19 | 3.32 | 3.15 | 3.21 | 1301183 | 4206255 | 0.02 | 0.63% |
| 2006-12-22 | 3.30 | 3.39 | 3.16 | 3.19 | 1922487 | 6282401 | -0.11 | -3.33% |
| 2006-12-15 | 2.85 | 3.45 | 2.82 | 3.30 | 3371309 | 10795438 | 0.44 | 15.38% |
| 2006-12-08 | 2.96 | 3.12 | 2.84 | 2.86 | 1775649 | 5327431 | -0.10 | -3.38% |
| 2006-12-01 | 2.89 | 3.02 | 2.75 | 2.96 | 1595725 | 4642348 | 0.07 | 2.42% |
