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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 6.03 | 6.11 | 5.90 | 6.00 | 320727 | 1935307 | -0.02 | -0.33% |
| 2009-11-20 | 5.68 | 6.07 | 5.68 | 6.02 | 617188 | 3650244 | 0.36 | 6.36% |
| 2009-11-13 | 5.58 | 5.67 | 5.53 | 5.66 | 311906 | 1746158 | 0.08 | 1.43% |
| 2009-11-06 | 5.32 | 5.70 | 5.30 | 5.58 | 515074 | 2852901 | 0.20 | 3.72% |
| 2009-10-30 | 5.42 | 5.44 | 5.25 | 5.38 | 332375 | 1777653 | -0.06 | -1.10% |
| 2009-10-23 | 5.21 | 5.45 | 5.19 | 5.44 | 341687 | 1829760 | 0.20 | 3.82% |
| 2009-10-16 | 5.21 | 5.32 | 5.14 | 5.24 | 300163 | 1572803 | 0.03 | 0.58% |
| 2009-10-09 | 5.07 | 5.23 | 5.06 | 5.21 | 66979 | 346561 | 0.14 | 2.76% |
| 2009-09-30 | 5.18 | 5.19 | 4.95 | 5.07 | 85943 | 434637 | -0.09 | -1.74% |
| 2009-09-25 | 5.21 | 5.31 | 5.01 | 5.16 | 221361 | 1139596 | -0.09 | -1.71% |
| 2009-09-18 | 5.30 | 5.43 | 5.20 | 5.25 | 436914 | 2328513 | -0.04 | -0.76% |
| 2009-09-11 | 5.22 | 5.33 | 5.13 | 5.29 | 359092 | 1878884 | 0.08 | 1.54% |
| 2009-09-04 | 5.17 | 5.26 | 4.94 | 5.21 | 284637 | 1452423 | -0.03 | -0.57% |
| 2009-08-28 | 5.24 | 5.34 | 4.99 | 5.24 | 383783 | 1995242 | 0.04 | 0.77% |
| 2009-08-21 | 5.28 | 5.33 | 4.94 | 5.20 | 337473 | 1730207 | -0.11 | -2.07% |
| 2009-08-14 | 5.90 | 5.94 | 5.29 | 5.31 | 450498 | 2544900 | -0.52 | -8.92% |
| 2009-08-07 | 5.80 | 6.18 | 5.76 | 5.83 | 774153 | 4604351 | 0.04 | 0.69% |
| 2009-07-31 | 6.05 | 6.12 | 5.41 | 5.79 | 768087 | 4485743 | -0.15 | -2.52% |
| 2009-07-24 | 5.85 | 5.98 | 5.74 | 5.94 | 517728 | 3041223 | 0.11 | 1.89% |
| 2009-07-17 | 5.88 | 5.99 | 5.72 | 5.83 | 591389 | 3476745 | -0.06 | -1.02% |
| 2009-07-10 | 5.64 | 5.93 | 5.53 | 5.89 | 723422 | 4128805 | 0.37 | 6.70% |
| 2009-07-03 | 5.37 | 5.53 | 5.36 | 5.52 | 427026 | 2323581 | 0.15 | 2.79% |
| 2009-06-26 | 5.53 | 5.53 | 5.31 | 5.37 | 568014 | 3083045 | -0.14 | -2.54% |
| 2009-06-19 | 5.14 | 5.55 | 5.11 | 5.51 | 680677 | 3619608 | 0.36 | 6.99% |
| 2009-06-12 | 5.20 | 5.38 | 5.09 | 5.15 | 737427 | 3867660 | -0.03 | -0.58% |
| 2009-06-05 | 5.34 | 5.45 | 5.08 | 5.18 | 502050 | 2634372 | -0.13 | -2.45% |
| 2009-05-27 | 5.11 | 5.32 | 5.08 | 5.31 | 262582 | 1375143 | 0.16 | 3.11% |
| 2009-05-22 | 5.31 | 5.36 | 5.10 | 5.15 | 447812 | 2349795 | -0.16 | -3.01% |
| 2009-05-15 | 5.23 | 5.36 | 5.11 | 5.31 | 695214 | 3653427 | 0.11 | 2.12% |
| 2009-05-08 | 5.09 | 5.29 | 5.07 | 5.20 | 591750 | 3068804 | 0.12 | 2.36% |
| 2009-04-30 | 5.06 | 5.10 | 4.88 | 5.08 | 318660 | 1589294 | 0.00 | 0.00% |
| 2009-04-23 | 5.13 | 5.33 | 5.01 | 5.08 | 408340 | 2120049 | -0.05 | -0.97% |
| 2009-04-17 | 5.18 | 5.20 | 5.03 | 5.13 | 472363 | 2428783 | 0.00 | 0.00% |
| 2009-04-10 | 4.93 | 5.30 | 4.93 | 5.13 | 460001 | 2345245 | 0.20 | 4.06% |
| 2009-04-03 | 4.89 | 5.04 | 4.69 | 4.93 | 573629 | 2822544 | 0.06 | 1.23% |
| 2009-03-27 | 4.75 | 5.01 | 4.66 | 4.87 | 469166 | 2260413 | 0.12 | 2.53% |
| 2009-03-20 | 4.55 | 4.79 | 4.53 | 4.75 | 400814 | 1886228 | 0.18 | 3.94% |
| 2009-03-13 | 4.70 | 4.76 | 4.47 | 4.57 | 348134 | 1608797 | -0.02 | -0.44% |
| 2009-03-06 | 4.32 | 4.65 | 4.21 | 4.59 | 344520 | 1542559 | 0.27 | 6.25% |
| 2009-02-27 | 4.64 | 5.08 | 4.29 | 4.32 | 777103 | 3685495 | -0.35 | -7.50% |
| 2009-02-20 | 4.99 | 5.10 | 4.50 | 4.67 | 871063 | 4210284 | -0.23 | -4.69% |
| 2009-02-13 | 4.40 | 4.96 | 4.34 | 4.90 | 811940 | 3715261 | 0.56 | 12.90% |
| 2009-02-06 | 3.99 | 4.35 | 3.99 | 4.34 | 429082 | 1796919 | 0.35 | 8.77% |
| 2009-01-23 | 3.98 | 4.05 | 3.90 | 3.99 | 215934 | 857993 | 0.04 | 1.01% |
| 2009-01-16 | 3.88 | 4.02 | 3.80 | 3.95 | 198143 | 775336 | 0.07 | 1.80% |
| 2009-01-09 | 3.80 | 3.94 | 3.78 | 3.88 | 200982 | 776257 | 0.07 | 1.84% |
| 2008-12-26 | 4.15 | 4.18 | 3.80 | 3.81 | 144459 | 573174 | -0.34 | -8.19% |
| 2008-12-19 | 4.05 | 4.19 | 3.94 | 4.15 | 176027 | 720057 | 0.11 | 2.72% |
| 2008-12-12 | 4.27 | 4.58 | 3.98 | 4.04 | 392880 | 1687461 | -0.17 | -4.04% |
| 2008-12-05 | 3.86 | 4.29 | 3.80 | 4.21 | 235369 | 966131 | 0.33 | 8.51% |
| 2008-11-28 | 3.98 | 4.47 | 3.80 | 3.88 | 266014 | 1091909 | -0.11 | -2.76% |
| 2008-11-21 | 4.10 | 4.25 | 3.86 | 3.99 | 244861 | 998206 | -0.13 | -3.15% |
| 2008-11-14 | 3.78 | 4.14 | 3.75 | 4.12 | 195132 | 773755 | 0.41 | 11.05% |
| 2008-11-07 | 3.73 | 3.74 | 3.57 | 3.71 | 87202 | 319138 | -0.01 | -0.27% |
| 2008-10-31 | 4.18 | 4.21 | 3.69 | 3.72 | 168264 | 681269 | -0.55 | -12.88% |
| 2008-10-24 | 4.20 | 4.35 | 4.10 | 4.27 | 78924 | 335242 | 0.12 | 2.89% |
| 2008-10-17 | 4.20 | 4.48 | 4.09 | 4.15 | 74788 | 317821 | -0.19 | -4.38% |
| 2008-10-09 | 4.42 | 4.50 | 4.21 | 4.34 | 92784 | 407340 | -0.15 | -3.34% |
| 2008-09-26 | 4.75 | 4.95 | 4.20 | 4.49 | 269464 | 1219827 | -0.06 | -1.32% |
| 2008-09-19 | 4.24 | 4.55 | 3.97 | 4.55 | 127720 | 549791 | 0.27 | 6.31% |
| 2008-09-12 | 4.40 | 4.40 | 4.18 | 4.28 | 54419 | 232918 | -0.11 | -2.51% |
| 2008-09-05 | 4.69 | 4.75 | 4.37 | 4.39 | 65653 | 298732 | -0.31 | -6.60% |
| 2008-08-29 | 4.70 | 4.99 | 4.50 | 4.70 | 66522 | 309994 | -0.07 | -1.47% |
| 2008-08-22 | 4.85 | 5.06 | 4.60 | 4.77 | 124088 | 600941 | -0.05 | -1.04% |
| 2008-08-15 | 4.86 | 4.89 | 4.54 | 4.82 | 114006 | 535806 | -0.04 | -0.82% |
| 2008-08-08 | 5.20 | 5.24 | 4.81 | 4.86 | 82052 | 414972 | -0.38 | -7.25% |
| 2008-08-01 | 5.43 | 5.51 | 5.11 | 5.24 | 94698 | 503930 | -0.17 | -3.14% |
| 2008-07-25 | 5.30 | 5.80 | 5.28 | 5.41 | 326868 | 1811753 | 0.07 | 1.31% |
| 2008-07-18 | 5.20 | 5.60 | 5.09 | 5.34 | 246869 | 1316692 | 0.10 | 1.91% |
| 2008-07-11 | 4.98 | 5.38 | 4.98 | 5.24 | 215193 | 1126420 | 0.26 | 5.22% |
| 2008-07-04 | 4.87 | 5.07 | 4.78 | 4.98 | 102680 | 506976 | 0.08 | 1.63% |
| 2008-06-27 | 5.05 | 5.29 | 4.82 | 4.90 | 164657 | 844670 | -0.20 | -3.92% |
| 2008-06-20 | 5.40 | 5.48 | 4.88 | 5.10 | 141207 | 729884 | -0.26 | -4.85% |
| 2008-06-13 | 5.98 | 5.98 | 5.35 | 5.36 | 115192 | 646028 | -0.80 | -12.99% |
| 2008-06-06 | 6.17 | 6.29 | 6.06 | 6.16 | 79848 | 491493 | -0.02 | -0.32% |
| 2008-05-30 | 6.18 | 6.35 | 6.11 | 6.18 | 107314 | 666629 | -0.08 | -1.28% |
| 2008-05-22 | 6.63 | 6.65 | 6.14 | 6.26 | 131349 | 837073 | -0.37 | -5.58% |
| 2008-05-16 | 6.50 | 6.92 | 6.39 | 6.63 | 273556 | 1813079 | 0.09 | 1.38% |
| 2008-05-09 | 6.98 | 7.05 | 6.44 | 6.54 | 267640 | 1813480 | -0.38 | -5.49% |
| 2008-04-30 | 6.65 | 6.94 | 6.57 | 6.92 | 138293 | 937119 | 0.19 | 2.82% |
| 2008-04-25 | 6.58 | 6.96 | 5.78 | 6.73 | 321640 | 2091012 | 0.53 | 8.55% |
| 2008-04-18 | 6.60 | 6.77 | 6.17 | 6.20 | 148838 | 959429 | -0.48 | -7.19% |
| 2008-04-11 | 6.39 | 6.93 | 6.30 | 6.68 | 207621 | 1388770 | 0.24 | 3.73% |
| 2008-04-03 | 6.70 | 6.95 | 6.02 | 6.44 | 123389 | 784075 | -0.48 | -6.94% |
| 2008-03-28 | 7.36 | 7.38 | 6.58 | 6.92 | 145718 | 1023559 | -0.31 | -4.29% |
| 2008-03-21 | 7.58 | 7.59 | 6.40 | 7.23 | 207007 | 1441591 | -0.39 | -5.12% |
| 2008-03-14 | 8.28 | 8.28 | 7.45 | 7.62 | 193155 | 1521159 | -0.67 | -8.08% |
| 2008-03-07 | 8.03 | 8.58 | 7.89 | 8.29 | 336508 | 2772108 | 0.24 | 2.98% |
| 2008-02-29 | 8.10 | 8.15 | 7.76 | 8.05 | 236200 | 1884902 | -0.06 | -0.74% |
| 2008-02-22 | 8.32 | 8.64 | 7.96 | 8.11 | 226422 | 1880549 | -0.02 | -0.25% |
| 2008-02-15 | 8.25 | 8.30 | 7.98 | 8.13 | 98909 | 806854 | -0.12 | -1.46% |
| 2008-02-05 | 7.92 | 8.39 | 7.91 | 8.25 | 93199 | 765250 | 0.46 | 5.91% |
| 2008-02-01 | 8.43 | 8.50 | 7.51 | 7.79 | 218588 | 1750802 | -0.79 | -9.21% |
| 2008-01-25 | 9.90 | 9.90 | 8.03 | 8.58 | 546546 | 4758046 | -1.17 | -12.00% |
| 2008-01-18 | 9.23 | 10.00 | 9.23 | 9.75 | 915217 | 8819891 | 0.50 | 5.41% |
| 2008-01-11 | 9.73 | 9.87 | 9.15 | 9.25 | 454952 | 4327006 | -0.45 | -4.64% |
| 2008-01-04 | 9.20 | 9.89 | 9.06 | 9.70 | 259029 | 2481128 | 0.48 | 5.21% |
| 2007-12-28 | 9.26 | 9.45 | 9.00 | 9.22 | 337129 | 3132586 | 0.03 | 0.33% |
| 2007-12-21 | 9.05 | 9.30 | 8.86 | 9.19 | 284330 | 2593635 | 0.15 | 1.66% |
| 2007-12-14 | 8.40 | 9.20 | 8.32 | 9.04 | 579952 | 5127805 | 0.54 | 6.35% |
| 2007-12-07 | 7.94 | 8.53 | 7.87 | 8.50 | 243011 | 1994293 | 0.60 | 7.59% |
| 2007-11-30 | 7.90 | 8.08 | 7.72 | 7.90 | 140290 | 1110512 | 0.07 | 0.89% |
| 2007-11-23 | 7.85 | 8.23 | 7.61 | 7.83 | 182747 | 1456523 | 0.04 | 0.51% |
| 2007-11-16 | 7.70 | 7.96 | 7.44 | 7.79 | 191140 | 1482372 | 0.03 | 0.39% |
| 2007-11-09 | 8.09 | 8.35 | 7.65 | 7.76 | 203752 | 1636333 | -0.34 | -4.20% |
| 2007-11-02 | 8.30 | 8.70 | 8.05 | 8.10 | 330874 | 2754287 | -0.19 | -2.29% |
| 2007-10-26 | 9.74 | 10.20 | 8.03 | 8.29 | 867584 | 8140247 | -1.17 | -12.37% |
| 2007-10-18 | 9.10 | 9.75 | 8.77 | 9.46 | 429818 | 3991349 | 0.35 | 3.84% |
| 2007-10-12 | 9.70 | 9.80 | 8.70 | 9.11 | 504235 | 4743111 | -0.44 | -4.61% |
| 2007-09-28 | 9.48 | 9.69 | 9.10 | 9.55 | 291018 | 2727129 | 0.06 | 0.63% |
| 2007-09-21 | 9.67 | 10.31 | 9.20 | 9.49 | 506000 | 4972653 | -0.25 | -2.57% |
| 2007-09-14 | 10.11 | 10.48 | 9.00 | 9.74 | 611333 | 5955436 | -0.58 | -5.62% |
| 2007-09-07 | 9.52 | 11.46 | 9.43 | 10.32 | 1949254 | 20552776 | 0.85 | 8.98% |
| 2007-08-31 | 9.25 | 9.76 | 8.85 | 9.47 | 948249 | 8864545 | 0.31 | 3.38% |
| 2007-08-24 | 8.90 | 9.40 | 8.88 | 9.16 | 640706 | 5871209 | 0.40 | 4.57% |
| 2007-08-17 | 8.89 | 9.59 | 8.70 | 8.76 | 816805 | 7456770 | -0.09 | -1.02% |
| 2007-08-10 | 8.25 | 9.08 | 8.20 | 8.85 | 781697 | 6741169 | 0.63 | 7.66% |
| 2007-08-03 | 8.20 | 8.82 | 7.99 | 8.22 | 556504 | 4646444 | -0.09 | -1.08% |
| 2007-07-27 | 7.89 | 8.55 | 7.89 | 8.31 | 614861 | 5072706 | 0.41 | 5.19% |
| 2007-07-20 | 7.70 | 7.96 | 7.35 | 7.90 | 185624 | 1422115 | 0.20 | 2.60% |
| 2007-07-13 | 7.62 | 7.77 | 7.40 | 7.70 | 224564 | 1709462 | 0.06 | 0.79% |
| 2007-07-06 | 7.64 | 7.90 | 7.10 | 7.64 | 274723 | 2090794 | 0.02 | 0.26% |
| 2007-06-29 | 8.74 | 8.85 | 7.52 | 7.62 | 439686 | 3566361 | -1.11 | -12.71% |
| 2007-06-22 | 9.16 | 9.49 | 8.46 | 8.73 | 551777 | 5060982 | -0.32 | -3.54% |
| 2007-06-15 | 8.92 | 9.62 | 8.60 | 9.05 | 726542 | 6666643 | 0.17 | 1.91% |
| 2007-06-08 | 8.72 | 8.99 | 7.60 | 8.88 | 792406 | 6736353 | 0.20 | 2.30% |
| 2007-06-01 | 10.32 | 10.84 | 8.41 | 8.68 | 1226764 | 12098208 | -1.58 | -15.40% |
| 2007-05-25 | 9.30 | 10.52 | 9.26 | 10.26 | 1052919 | 10634078 | 0.57 | 5.88% |
| 2007-05-18 | 10.01 | 10.28 | 9.25 | 9.69 | 664728 | 6523497 | -0.60 | -5.83% |
| 2007-05-10 | 9.75 | 10.37 | 9.46 | 10.29 | 835486 | 8335067 | 0.50 | 5.11% |
| 2007-04-27 | 9.04 | 10.24 | 9.04 | 9.79 | 1012016 | 9917044 | 0.80 | 8.90% |
| 2007-04-20 | 8.84 | 9.29 | 8.33 | 8.99 | 1019799 | 9123035 | 0.12 | 1.35% |
| 2007-04-13 | 8.77 | 9.08 | 8.38 | 8.87 | 907765 | 7968593 | 0.20 | 2.31% |
| 2007-04-06 | 8.13 | 8.75 | 8.01 | 8.67 | 610161 | 5103425 | 0.65 | 8.11% |
| 2007-03-30 | 8.09 | 8.61 | 7.88 | 8.02 | 815277 | 6748636 | -0.07 | -0.86% |
| 2007-03-23 | 7.50 | 8.09 | 7.38 | 8.09 | 546820 | 4300766 | 0.36 | 4.66% |
| 2007-03-16 | 7.62 | 8.08 | 7.38 | 7.73 | 687505 | 5340650 | 0.12 | 1.58% |
| 2007-03-09 | 7.64 | 7.87 | 7.37 | 7.61 | 515854 | 3920128 | -0.01 | -0.13% |
| 2007-03-02 | 7.58 | 8.20 | 7.16 | 7.62 | 1102339 | 8504991 | 0.14 | 1.87% |
| 2007-02-16 | 6.91 | 7.65 | 6.87 | 7.48 | 801733 | 5819420 | 0.55 | 7.94% |
| 2007-02-09 | 6.90 | 7.10 | 6.66 | 6.93 | 508070 | 3500635 | 0.04 | 0.58% |
| 2007-02-02 | 7.23 | 7.63 | 6.82 | 6.89 | 516644 | 3759485 | -0.31 | -4.31% |
| 2007-01-26 | 7.26 | 7.55 | 6.70 | 7.20 | 570338 | 4089441 | -0.04 | -0.55% |
| 2007-01-19 | 6.59 | 7.35 | 6.58 | 7.24 | 511054 | 3588039 | 0.66 | 10.03% |
| 2007-01-12 | 6.42 | 7.14 | 6.06 | 6.58 | 774350 | 5204158 | 0.16 | 2.49% |
| 2007-01-05 | 5.96 | 6.43 | 5.75 | 6.42 | 520367 | 3179520 | 0.56 | 9.56% |
| 2006-12-29 | 5.99 | 6.07 | 5.63 | 5.86 | 534641 | 3104409 | -0.07 | -1.18% |
| 2006-12-22 | 5.80 | 6.04 | 5.59 | 5.93 | 582641 | 3386919 | 0.18 | 3.13% |
| 2006-12-15 | 5.43 | 5.79 | 5.43 | 5.75 | 365235 | 2060254 | 0.33 | 6.09% |
| 2006-12-08 | 5.73 | 5.90 | 5.40 | 5.42 | 548084 | 3118105 | -0.32 | -5.58% |
| 2006-12-01 | 5.54 | 5.87 | 5.46 | 5.74 | 496634 | 2819163 | 0.22 | 3.99% |
