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 | 6.39 | 6.41 | 5.84 | 5.85 | 1083502 | 6664189 | -0.54 | -8.45% |
| 2009-11-20 | 5.85 | 6.74 | 5.80 | 6.39 | 1791413 | 11210971 | 0.59 | 10.17% |
| 2009-11-13 | 5.71 | 5.95 | 5.68 | 5.80 | 880654 | 5106746 | 0.14 | 2.47% |
| 2009-11-06 | 5.21 | 5.77 | 5.19 | 5.66 | 740524 | 4124655 | 0.36 | 6.79% |
| 2009-10-30 | 5.51 | 5.53 | 5.20 | 5.30 | 328999 | 1756101 | -0.20 | -3.64% |
| 2009-10-23 | 5.49 | 5.66 | 5.42 | 5.50 | 616628 | 3410654 | 0.02 | 0.36% |
| 2009-10-16 | 5.11 | 5.83 | 5.01 | 5.48 | 930794 | 5129679 | 0.38 | 7.45% |
| 2009-10-09 | 4.97 | 5.10 | 4.95 | 5.10 | 49379 | 249529 | 0.18 | 3.66% |
| 2009-09-30 | 5.04 | 5.13 | 4.82 | 4.92 | 122194 | 608030 | -0.13 | -2.57% |
| 2009-09-25 | 5.23 | 5.50 | 5.01 | 5.05 | 438097 | 2306689 | -0.20 | -3.81% |
| 2009-09-18 | 5.22 | 5.48 | 5.19 | 5.25 | 685582 | 3655546 | 0.03 | 0.57% |
| 2009-09-11 | 5.15 | 5.24 | 5.06 | 5.22 | 437369 | 2262691 | 0.06 | 1.16% |
| 2009-09-04 | 5.06 | 5.17 | 4.88 | 5.16 | 331362 | 1663543 | 0.01 | 0.19% |
| 2009-08-28 | 5.32 | 5.35 | 5.01 | 5.15 | 435156 | 2271831 | -0.20 | -3.74% |
| 2009-08-21 | 5.34 | 5.36 | 4.86 | 5.35 | 624829 | 3211244 | -0.02 | -0.37% |
| 2009-08-14 | 6.10 | 6.19 | 5.36 | 5.37 | 650293 | 3793332 | -0.72 | -11.82% |
| 2009-08-07 | 6.36 | 6.60 | 6.08 | 6.09 | 1724119 | 11016485 | -0.21 | -3.33% |
| 2009-07-31 | 5.79 | 6.40 | 5.55 | 6.30 | 1943402 | 11659446 | 0.55 | 9.56% |
| 2009-07-24 | 5.59 | 5.90 | 5.51 | 5.75 | 1049242 | 5939063 | 0.15 | 2.68% |
| 2009-07-17 | 5.59 | 5.80 | 5.53 | 5.60 | 966912 | 5472164 | 0.00 | 0.00% |
| 2009-07-10 | 5.28 | 5.88 | 5.28 | 5.60 | 1461110 | 8157513 | 0.35 | 6.67% |
| 2009-07-03 | 5.06 | 5.26 | 5.00 | 5.25 | 964176 | 4947589 | 0.20 | 3.96% |
| 2009-06-26 | 4.93 | 5.24 | 4.89 | 5.05 | 1302741 | 6579902 | 0.14 | 2.85% |
| 2009-06-19 | 4.58 | 4.92 | 4.56 | 4.91 | 670868 | 3176184 | 0.33 | 7.21% |
| 2009-06-12 | 4.69 | 4.82 | 4.56 | 4.58 | 613186 | 2883938 | -0.11 | -2.35% |
| 2009-06-05 | 4.68 | 4.84 | 4.58 | 4.69 | 489737 | 2311813 | 0.05 | 1.08% |
| 2009-05-27 | 4.55 | 4.74 | 4.45 | 4.64 | 268355 | 1239843 | 0.04 | 0.87% |
| 2009-05-22 | 4.67 | 4.83 | 4.54 | 4.60 | 717355 | 3377594 | -0.07 | -1.50% |
| 2009-05-15 | 4.69 | 4.75 | 4.51 | 4.67 | 644870 | 2993836 | -0.02 | -0.43% |
| 2009-05-08 | 4.49 | 4.86 | 4.49 | 4.69 | 1267271 | 5906004 | 0.21 | 4.69% |
| 2009-04-30 | 4.40 | 4.55 | 4.18 | 4.48 | 411887 | 1803127 | 0.08 | 1.82% |
| 2009-04-24 | 4.47 | 4.68 | 4.28 | 4.40 | 956071 | 4309671 | -0.05 | -1.12% |
| 2009-04-17 | 4.41 | 4.62 | 4.38 | 4.45 | 1052399 | 4716056 | 0.08 | 1.83% |
| 2009-04-10 | 4.34 | 4.47 | 4.15 | 4.37 | 447754 | 1935573 | 0.03 | 0.69% |
| 2009-04-03 | 4.30 | 4.65 | 4.25 | 4.34 | 1056379 | 4697592 | 0.07 | 1.64% |
| 2009-03-27 | 4.09 | 4.33 | 4.02 | 4.27 | 768169 | 3214829 | 0.18 | 4.40% |
| 2009-03-20 | 3.89 | 4.15 | 3.79 | 4.09 | 462901 | 1867801 | 0.20 | 5.14% |
| 2009-03-13 | 4.07 | 4.16 | 3.79 | 3.89 | 327697 | 1288914 | -0.17 | -4.19% |
| 2009-03-06 | 3.77 | 4.22 | 3.70 | 4.06 | 452930 | 1810318 | 0.29 | 7.69% |
| 2009-02-27 | 4.39 | 4.60 | 3.70 | 3.77 | 745710 | 3203544 | -0.59 | -13.53% |
| 2009-02-20 | 3.96 | 4.73 | 3.96 | 4.36 | 1853354 | 8048168 | 0.40 | 10.10% |
| 2009-02-13 | 3.56 | 4.00 | 3.50 | 3.96 | 1142639 | 4246214 | 0.44 | 12.50% |
| 2009-02-06 | 3.23 | 3.54 | 3.23 | 3.52 | 539999 | 1841722 | 0.28 | 8.64% |
| 2009-01-23 | 3.25 | 3.32 | 3.20 | 3.24 | 216120 | 702185 | 0.02 | 0.62% |
| 2009-01-16 | 3.16 | 3.26 | 3.10 | 3.22 | 267226 | 852081 | 0.01 | 0.31% |
| 2009-01-09 | 3.00 | 3.30 | 2.96 | 3.21 | 285347 | 891427 | 0.10 | 3.21% |
| 2008-12-26 | 3.52 | 3.52 | 3.06 | 3.11 | 255018 | 834137 | -0.41 | -11.65% |
| 2008-12-19 | 3.34 | 3.61 | 3.26 | 3.52 | 573129 | 2007267 | 0.20 | 6.02% |
| 2008-12-12 | 3.45 | 3.62 | 3.24 | 3.32 | 555928 | 1938187 | -0.13 | -3.77% |
| 2008-12-05 | 3.27 | 3.64 | 3.21 | 3.45 | 503922 | 1716554 | 0.17 | 5.18% |
| 2008-11-28 | 3.30 | 3.47 | 3.10 | 3.28 | 361412 | 1184537 | -0.08 | -2.38% |
| 2008-11-21 | 3.20 | 3.80 | 3.20 | 3.36 | 643732 | 2215969 | 0.17 | 5.33% |
| 2008-11-14 | 2.81 | 3.20 | 2.81 | 3.19 | 333665 | 1011623 | 0.40 | 14.34% |
| 2008-11-07 | 2.94 | 2.94 | 2.68 | 2.79 | 122344 | 338510 | -0.15 | -5.10% |
| 2008-10-31 | 3.18 | 3.18 | 2.91 | 2.94 | 132911 | 398927 | -0.29 | -8.98% |
| 2008-10-24 | 3.21 | 3.45 | 3.20 | 3.23 | 154275 | 509197 | -0.19 | -5.56% |
| 2008-10-17 | 3.46 | 3.73 | 3.38 | 3.42 | 111924 | 391359 | -0.08 | -2.29% |
| 2008-10-10 | 3.88 | 3.88 | 3.39 | 3.50 | 174997 | 640987 | -0.41 | -10.49% |
| 2008-09-26 | 4.10 | 4.17 | 3.60 | 3.91 | 398555 | 1542447 | 0.11 | 2.90% |
| 2008-09-19 | 3.75 | 3.80 | 3.30 | 3.80 | 203829 | 739993 | 0.06 | 1.60% |
| 2008-09-12 | 3.68 | 3.88 | 3.48 | 3.74 | 203292 | 745090 | 0.04 | 1.08% |
| 2008-09-05 | 3.79 | 3.84 | 3.65 | 3.70 | 140162 | 524657 | -0.10 | -2.63% |
| 2008-08-29 | 3.92 | 4.02 | 3.62 | 3.80 | 181734 | 687680 | -0.15 | -3.80% |
| 2008-08-22 | 3.77 | 4.38 | 3.60 | 3.95 | 609689 | 2501097 | 0.18 | 4.78% |
| 2008-08-15 | 3.96 | 4.03 | 3.61 | 3.77 | 134121 | 504849 | -0.19 | -4.80% |
| 2008-08-08 | 4.26 | 4.26 | 3.93 | 3.96 | 126483 | 522081 | -0.30 | -7.04% |
| 2008-08-01 | 4.41 | 4.48 | 4.16 | 4.26 | 168848 | 734640 | -0.12 | -2.74% |
| 2008-07-25 | 4.28 | 4.46 | 4.22 | 4.38 | 229267 | 1004276 | 0.08 | 1.86% |
| 2008-07-18 | 4.64 | 4.75 | 4.10 | 4.30 | 218797 | 959955 | -0.37 | -7.92% |
| 2008-07-11 | 4.50 | 4.88 | 4.41 | 4.67 | 348105 | 1629086 | 0.21 | 4.71% |
| 2008-07-04 | 4.40 | 4.59 | 4.33 | 4.46 | 178194 | 795088 | 0.00 | 0.00% |
| 2008-06-27 | 4.60 | 4.91 | 4.41 | 4.46 | 511249 | 2399375 | -0.11 | -2.41% |
| 2008-06-20 | 5.70 | 5.77 | 4.10 | 4.57 | 312624 | 1432812 | -1.03 | -18.39% |
| 2008-06-13 | 6.18 | 6.18 | 5.58 | 5.60 | 158895 | 922612 | -0.73 | -11.53% |
| 2008-06-06 | 6.39 | 6.69 | 6.18 | 6.33 | 247977 | 1594557 | -0.03 | -0.47% |
| 2008-05-30 | 6.23 | 6.40 | 6.11 | 6.36 | 155533 | 970757 | 0.10 | 1.60% |
| 2008-05-23 | 6.59 | 6.59 | 6.11 | 6.26 | 265079 | 1684524 | -0.33 | -5.01% |
| 2008-05-16 | 6.40 | 6.84 | 6.18 | 6.59 | 311838 | 2030691 | 0.18 | 2.81% |
| 2008-05-09 | 6.79 | 6.94 | 6.28 | 6.41 | 360688 | 2394729 | -0.35 | -5.18% |
| 2008-04-30 | 6.38 | 6.86 | 6.20 | 6.76 | 284896 | 1865362 | 0.26 | 4.00% |
| 2008-04-25 | 6.10 | 6.69 | 5.48 | 6.50 | 346417 | 2161321 | 0.76 | 13.24% |
| 2008-04-18 | 7.00 | 7.00 | 5.49 | 5.74 | 232236 | 1477081 | -1.40 | -19.61% |
| 2008-04-11 | 7.04 | 7.48 | 6.70 | 7.14 | 242149 | 1738690 | 0.07 | 0.99% |
| 2008-04-03 | 8.06 | 8.14 | 6.71 | 7.07 | 177320 | 1300346 | -1.24 | -14.92% |
| 2008-03-28 | 8.59 | 8.69 | 7.59 | 8.31 | 193068 | 1591000 | -0.22 | -2.58% |
| 2008-03-21 | 8.92 | 9.06 | 7.80 | 8.53 | 316324 | 2666184 | -0.41 | -4.59% |
| 2008-03-14 | 9.73 | 10.08 | 8.63 | 8.94 | 472034 | 4473097 | -0.85 | -8.68% |
| 2008-03-07 | 9.70 | 10.09 | 9.47 | 9.79 | 618056 | 6095216 | 0.01 | 0.10% |
| 2008-02-29 | 8.96 | 10.08 | 8.71 | 9.78 | 1125028 | 10949823 | 0.70 | 7.71% |
| 2008-02-22 | 9.13 | 9.24 | 8.80 | 9.08 | 189942 | 1717275 | 0.05 | 0.55% |
| 2008-02-15 | 8.82 | 9.19 | 8.78 | 9.03 | 89184 | 801640 | 0.08 | 0.89% |
| 2008-02-05 | 8.63 | 9.01 | 8.48 | 8.95 | 91192 | 807480 | 0.62 | 7.44% |
| 2008-02-01 | 8.96 | 8.97 | 8.15 | 8.33 | 200734 | 1734179 | -0.67 | -7.44% |
| 2008-01-25 | 9.78 | 9.78 | 8.39 | 9.00 | 382421 | 3425848 | -0.74 | -7.60% |
| 2008-01-18 | 9.92 | 10.19 | 9.28 | 9.74 | 438300 | 4331137 | -0.22 | -2.21% |
| 2008-01-11 | 10.06 | 10.70 | 9.80 | 9.96 | 727487 | 7418086 | -0.09 | -0.90% |
| 2008-01-04 | 9.62 | 10.20 | 9.56 | 10.05 | 344322 | 3418484 | 0.39 | 4.04% |
| 2007-12-28 | 9.40 | 9.87 | 9.31 | 9.66 | 512767 | 4890077 | 0.30 | 3.21% |
| 2007-12-21 | 9.11 | 9.38 | 8.92 | 9.36 | 354847 | 3262508 | 0.30 | 3.31% |
| 2007-12-14 | 8.98 | 9.35 | 8.76 | 9.06 | 505025 | 4599713 | 0.02 | 0.22% |
| 2007-12-07 | 8.66 | 9.05 | 8.57 | 9.04 | 191009 | 1693034 | 0.38 | 4.39% |
| 2007-11-30 | 9.06 | 9.12 | 8.60 | 8.66 | 194616 | 1717279 | -0.30 | -3.35% |
| 2007-11-23 | 9.16 | 9.53 | 8.71 | 8.96 | 238339 | 2187498 | -0.29 | -3.13% |
| 2007-11-16 | 8.82 | 9.73 | 8.50 | 9.25 | 400216 | 3673693 | 0.27 | 3.01% |
| 2007-11-09 | 8.85 | 9.40 | 8.70 | 8.98 | 340198 | 3106588 | 0.15 | 1.70% |
| 2007-11-02 | 8.91 | 9.38 | 8.70 | 8.83 | 306754 | 2771209 | 0.05 | 0.57% |
| 2007-10-26 | 9.97 | 9.97 | 8.50 | 8.78 | 436300 | 3996534 | -1.15 | -11.58% |
| 2007-10-18 | 10.13 | 10.47 | 9.72 | 9.93 | 440685 | 4465367 | -0.09 | -0.90% |
| 2007-10-12 | 10.80 | 10.85 | 9.56 | 10.02 | 687270 | 7143196 | -0.52 | -4.93% |
| 2007-09-28 | 10.59 | 10.87 | 10.10 | 10.54 | 535945 | 5618647 | -0.05 | -0.47% |
| 2007-09-21 | 10.15 | 11.38 | 10.03 | 10.59 | 1246739 | 13527421 | 0.37 | 3.62% |
| 2007-09-14 | 10.31 | 10.76 | 9.80 | 10.22 | 752697 | 7685364 | -0.15 | -1.45% |
| 2007-09-07 | 10.89 | 11.35 | 10.33 | 10.37 | 1342650 | 14596889 | -0.52 | -4.78% |
| 2007-08-31 | 10.20 | 11.34 | 9.72 | 10.89 | 1943859 | 20601820 | 0.79 | 7.82% |
| 2007-08-24 | 9.80 | 10.28 | 9.65 | 10.10 | 1081355 | 10788366 | 0.54 | 5.65% |
| 2007-08-17 | 9.60 | 10.50 | 9.51 | 9.56 | 1692380 | 16890920 | -0.03 | -0.31% |
| 2007-08-10 | 9.49 | 9.69 | 9.04 | 9.59 | 953360 | 9007836 | 0.10 | 1.05% |
| 2007-08-03 | 9.50 | 10.32 | 9.20 | 9.49 | 1368534 | 13279386 | 0.00 | 0.00% |
| 2007-07-27 | 8.18 | 9.84 | 8.12 | 9.49 | 1656009 | 15313922 | 1.31 | 16.02% |
| 2007-07-20 | 8.18 | 8.26 | 7.71 | 8.18 | 632180 | 5005238 | -0.16 | -1.92% |
| 2007-07-13 | 8.39 | 8.70 | 8.10 | 8.34 | 260824 | 2177556 | -0.05 | -0.60% |
| 2007-07-06 | 8.44 | 8.60 | 7.78 | 8.39 | 390367 | 3206443 | -0.08 | -0.94% |
| 2007-06-29 | 9.57 | 9.78 | 8.44 | 8.47 | 629210 | 5666852 | -1.13 | -11.77% |
| 2007-06-22 | 10.89 | 11.08 | 9.35 | 9.60 | 832873 | 8749900 | -1.11 | -10.36% |
| 2007-06-15 | 10.12 | 11.43 | 9.75 | 10.71 | 1341715 | 14283341 | 0.64 | 6.36% |
| 2007-06-08 | 10.60 | 10.60 | 8.74 | 10.07 | 1202890 | 11612686 | -0.72 | -6.67% |
| 2007-06-01 | 10.96 | 12.97 | 10.55 | 10.79 | 2449793 | 28882344 | -0.05 | -0.46% |
| 2007-05-25 | 10.10 | 11.26 | 9.97 | 10.84 | 1166587 | 12533100 | 0.38 | 3.63% |
| 2007-05-18 | 10.59 | 10.86 | 9.50 | 10.46 | 753864 | 7889185 | -0.29 | -2.70% |
| 2007-05-11 | 9.35 | 11.39 | 9.15 | 10.75 | 1426018 | 14908394 | 1.40 | 14.97% |
| 2007-04-27 | 9.30 | 9.82 | 9.06 | 9.35 | 1063911 | 10083048 | 0.06 | 0.65% |
| 2007-04-20 | 8.18 | 9.39 | 8.09 | 9.29 | 1032016 | 8967913 | 1.11 | 13.57% |
| 2007-04-13 | 7.88 | 8.53 | 7.81 | 8.18 | 1136997 | 9246563 | 0.38 | 4.87% |
| 2007-04-06 | 7.07 | 7.80 | 7.05 | 7.80 | 1054834 | 7829753 | 0.74 | 10.48% |
| 2007-03-30 | 7.06 | 7.35 | 6.83 | 7.06 | 763602 | 5439759 | 0.02 | 0.28% |
| 2007-03-23 | 6.35 | 7.13 | 6.25 | 7.04 | 746817 | 5086064 | 0.48 | 7.32% |
| 2007-03-16 | 6.56 | 6.80 | 6.37 | 6.56 | 777149 | 5150656 | -0.01 | -0.15% |
| 2007-03-09 | 6.27 | 6.77 | 6.13 | 6.57 | 838586 | 5458767 | 0.29 | 4.62% |
| 2007-03-02 | 6.23 | 6.83 | 5.85 | 6.28 | 1017383 | 6404866 | 0.06 | 0.96% |
| 2007-02-16 | 5.87 | 6.29 | 5.81 | 6.22 | 895407 | 5420982 | 0.35 | 5.96% |
| 2007-02-09 | 5.35 | 5.93 | 5.24 | 5.87 | 701636 | 3909160 | 0.51 | 9.52% |
| 2007-02-02 | 5.36 | 5.74 | 5.30 | 5.36 | 837247 | 4624303 | 0.00 | 0.00% |
| 2007-01-26 | 5.45 | 5.74 | 5.09 | 5.36 | 906626 | 4975089 | -0.01 | -0.19% |
| 2007-01-19 | 4.92 | 5.38 | 4.90 | 5.37 | 640117 | 3327852 | 0.42 | 8.48% |
| 2007-01-12 | 5.31 | 5.55 | 4.92 | 4.95 | 772859 | 4124127 | -0.29 | -5.53% |
| 2007-01-05 | 4.90 | 5.30 | 4.81 | 5.24 | 396706 | 2000626 | 0.40 | 8.26% |
| 2006-12-29 | 4.52 | 4.97 | 4.46 | 4.84 | 681642 | 3244541 | 0.32 | 7.08% |
| 2006-12-22 | 4.61 | 4.67 | 4.49 | 4.52 | 363461 | 1667990 | -0.07 | -1.52% |
| 2006-12-15 | 4.37 | 4.63 | 4.36 | 4.59 | 282386 | 1280353 | 0.22 | 5.03% |
| 2006-12-08 | 4.55 | 4.68 | 4.36 | 4.37 | 458112 | 2091489 | -0.18 | -3.96% |
| 2006-12-01 | 4.51 | 4.59 | 4.37 | 4.55 | 319653 | 1440112 | 0.09 | 2.02% |
