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 | 6.16 | 7.10 | 6.01 | 6.08 | 979388 | 6451218 | -0.07 | -1.14% |
| 2009-11-20 | 5.33 | 6.34 | 5.20 | 6.15 | 1191443 | 6949499 | 0.85 | 16.04% |
| 2009-11-13 | 4.81 | 5.30 | 4.73 | 5.30 | 669191 | 3365677 | 0.52 | 10.88% |
| 2009-11-06 | 4.40 | 4.90 | 4.38 | 4.78 | 520663 | 2447100 | 0.28 | 6.22% |
| 2009-10-30 | 4.61 | 4.62 | 4.28 | 4.50 | 261922 | 1174916 | -0.06 | -1.32% |
| 2009-10-23 | 4.56 | 4.63 | 4.46 | 4.56 | 525655 | 2400670 | 0.01 | 0.22% |
| 2009-10-16 | 4.19 | 4.64 | 4.13 | 4.55 | 516119 | 2299748 | 0.37 | 8.85% |
| 2009-10-09 | 4.03 | 4.19 | 3.94 | 4.18 | 35923 | 147944 | 0.15 | 3.72% |
| 2009-09-30 | 4.19 | 4.26 | 3.88 | 4.03 | 107525 | 434319 | -0.17 | -4.05% |
| 2009-09-25 | 4.36 | 4.48 | 4.10 | 4.20 | 236402 | 1010920 | -0.19 | -4.33% |
| 2009-09-18 | 4.54 | 4.70 | 4.32 | 4.39 | 550553 | 2513041 | -0.15 | -3.30% |
| 2009-09-11 | 4.17 | 4.65 | 4.17 | 4.54 | 782011 | 3516559 | 0.38 | 9.13% |
| 2009-09-04 | 4.18 | 4.22 | 3.88 | 4.16 | 240912 | 983220 | -0.22 | -5.02% |
| 2009-08-28 | 4.00 | 4.71 | 3.93 | 4.38 | 830203 | 3716907 | 0.37 | 9.23% |
| 2009-08-21 | 4.21 | 4.26 | 3.75 | 4.01 | 310883 | 1231389 | -0.30 | -6.96% |
| 2009-08-14 | 4.91 | 5.16 | 4.31 | 4.31 | 685934 | 3319113 | -0.60 | -12.22% |
| 2009-08-07 | 4.61 | 4.99 | 4.58 | 4.91 | 970133 | 4689653 | 0.31 | 6.74% |
| 2009-07-31 | 4.70 | 4.95 | 4.39 | 4.60 | 581667 | 2732453 | -0.13 | -2.75% |
| 2009-07-24 | 4.75 | 4.88 | 4.57 | 4.73 | 533996 | 2535436 | -0.02 | -0.42% |
| 2009-07-17 | 4.59 | 4.95 | 4.58 | 4.75 | 631012 | 3026651 | 0.13 | 2.81% |
| 2009-07-10 | 4.50 | 4.78 | 4.41 | 4.62 | 603442 | 2773302 | 0.14 | 3.12% |
| 2009-07-03 | 4.48 | 4.53 | 4.30 | 4.48 | 322604 | 1428320 | 0.01 | 0.22% |
| 2009-06-26 | 4.59 | 4.64 | 4.36 | 4.47 | 362367 | 1621996 | -0.12 | -2.61% |
| 2009-06-19 | 4.43 | 4.70 | 4.25 | 4.59 | 575730 | 2575867 | 0.16 | 3.61% |
| 2009-06-12 | 4.14 | 4.50 | 4.08 | 4.43 | 597008 | 2591328 | 0.29 | 7.00% |
| 2009-06-05 | 4.09 | 4.25 | 4.04 | 4.14 | 277005 | 1143115 | 0.08 | 1.97% |
| 2009-05-27 | 3.98 | 4.14 | 3.90 | 4.06 | 195214 | 785437 | -0.05 | -1.22% |
| 2009-05-22 | 4.23 | 4.52 | 4.02 | 4.11 | 693261 | 2951561 | -0.02 | -0.48% |
| 2009-05-14 | 3.93 | 4.13 | 3.72 | 4.13 | 492019 | 1945979 | 0.22 | 5.63% |
| 2009-05-08 | 3.75 | 3.96 | 3.72 | 3.91 | 479323 | 1854281 | 0.16 | 4.27% |
| 2009-04-30 | 3.70 | 3.77 | 3.40 | 3.75 | 308123 | 1113823 | 0.06 | 1.63% |
| 2009-04-24 | 3.70 | 4.18 | 3.62 | 3.69 | 653665 | 2529694 | -0.03 | -0.81% |
| 2009-04-17 | 3.49 | 3.83 | 3.48 | 3.72 | 663983 | 2417672 | 0.21 | 5.98% |
| 2009-04-10 | 3.48 | 3.52 | 3.32 | 3.51 | 240916 | 829300 | 0.08 | 2.33% |
| 2009-04-03 | 3.40 | 3.67 | 3.38 | 3.43 | 486700 | 1715511 | 0.03 | 0.88% |
| 2009-03-27 | 3.37 | 3.56 | 3.29 | 3.40 | 470965 | 1611582 | 0.03 | 0.89% |
| 2009-03-20 | 3.12 | 3.45 | 3.06 | 3.37 | 406974 | 1328088 | 0.25 | 8.01% |
| 2009-03-13 | 3.18 | 3.36 | 3.01 | 3.12 | 558954 | 1790106 | -0.05 | -1.58% |
| 2009-03-06 | 2.78 | 3.27 | 2.75 | 3.17 | 779668 | 2411368 | 0.29 | 10.07% |
| 2009-02-27 | 3.26 | 3.35 | 2.88 | 2.88 | 496449 | 1568823 | -0.35 | -10.84% |
| 2009-02-20 | 3.20 | 3.26 | 2.93 | 3.23 | 657667 | 2073257 | 0.05 | 1.57% |
| 2009-02-13 | 2.85 | 3.18 | 2.79 | 3.18 | 580513 | 1731461 | 0.35 | 12.37% |
| 2009-02-06 | 2.56 | 2.86 | 2.52 | 2.83 | 395084 | 1081368 | 0.30 | 11.86% |
| 2009-01-23 | 2.50 | 2.56 | 2.45 | 2.53 | 207868 | 521300 | 0.02 | 0.80% |
| 2009-01-16 | 2.49 | 2.67 | 2.42 | 2.51 | 342103 | 868594 | 0.01 | 0.40% |
| 2009-01-09 | 2.33 | 2.55 | 2.31 | 2.50 | 211106 | 514205 | -0.05 | -1.96% |
| 2008-12-26 | 2.56 | 2.58 | 2.29 | 2.55 | 380711 | 940957 | 0.05 | 2.00% |
| 2008-12-19 | 2.43 | 2.55 | 2.26 | 2.50 | 275371 | 668831 | 0.12 | 5.04% |
| 2008-12-12 | 2.31 | 2.56 | 2.30 | 2.38 | 473599 | 1152983 | 0.08 | 3.48% |
| 2008-12-05 | 2.14 | 2.32 | 2.06 | 2.30 | 366811 | 819449 | 0.17 | 7.98% |
| 2008-11-28 | 2.21 | 2.32 | 2.10 | 2.13 | 364338 | 807692 | -0.06 | -2.74% |
| 2008-11-21 | 2.09 | 2.26 | 2.00 | 2.19 | 347443 | 744340 | 0.06 | 2.82% |
| 2008-11-14 | 1.88 | 2.13 | 1.85 | 2.13 | 258731 | 516749 | 0.27 | 14.52% |
| 2008-11-07 | 2.05 | 2.09 | 1.81 | 1.86 | 250258 | 488845 | -0.19 | -9.27% |
| 2008-10-31 | 2.11 | 2.12 | 1.95 | 2.05 | 243797 | 498577 | -0.13 | -5.96% |
| 2008-10-24 | 2.15 | 2.27 | 2.10 | 2.18 | 160924 | 352131 | 0.06 | 2.83% |
| 2008-10-17 | 2.27 | 2.30 | 2.03 | 2.12 | 141314 | 304000 | -0.16 | -7.02% |
| 2008-10-10 | 2.64 | 2.64 | 2.28 | 2.28 | 120387 | 294989 | -0.41 | -15.24% |
| 2008-09-26 | 2.92 | 2.92 | 2.56 | 2.69 | 290284 | 794017 | -0.09 | -3.24% |
| 2008-09-19 | 2.86 | 3.02 | 2.65 | 2.78 | 214530 | 603759 | -0.10 | -3.47% |
| 2008-09-12 | 2.70 | 2.91 | 2.69 | 2.88 | 203248 | 571619 | 0.09 | 3.23% |
| 2008-09-05 | 2.76 | 2.95 | 2.71 | 2.79 | 182217 | 513780 | 0.00 | 0.00% |
| 2008-08-29 | 2.79 | 2.95 | 2.59 | 2.79 | 173538 | 477723 | -0.03 | -1.06% |
| 2008-08-22 | 3.05 | 3.05 | 2.66 | 2.82 | 182013 | 517340 | -0.21 | -6.93% |
| 2008-08-15 | 3.56 | 3.56 | 2.93 | 3.03 | 138686 | 425916 | -0.56 | -15.60% |
| 2008-08-08 | 3.59 | 3.89 | 3.45 | 3.59 | 440768 | 1641560 | -0.02 | -0.55% |
| 2008-08-01 | 3.66 | 4.01 | 3.55 | 3.61 | 669666 | 2533846 | -0.02 | -0.55% |
| 2008-07-25 | 3.30 | 3.66 | 3.27 | 3.63 | 238072 | 841077 | 0.29 | 8.68% |
| 2008-07-18 | 3.30 | 3.47 | 3.15 | 3.34 | 254773 | 849599 | 0.00 | 0.00% |
| 2008-07-11 | 3.15 | 3.50 | 3.14 | 3.34 | 376990 | 1275429 | 0.19 | 6.03% |
| 2008-07-04 | 3.02 | 3.20 | 2.96 | 3.15 | 137016 | 420153 | -0.01 | -0.32% |
| 2008-06-27 | 3.09 | 3.38 | 2.99 | 3.16 | 144591 | 464264 | 0.07 | 2.27% |
| 2008-06-20 | 3.54 | 3.60 | 3.03 | 3.09 | 162544 | 527949 | -0.45 | -12.71% |
| 2008-06-13 | 4.11 | 4.14 | 3.54 | 3.54 | 92947 | 350820 | -0.77 | -17.86% |
| 2008-06-06 | 4.36 | 4.50 | 4.24 | 4.31 | 90780 | 397025 | -0.08 | -1.82% |
| 2008-05-30 | 4.46 | 4.58 | 4.32 | 4.39 | 127327 | 565961 | -0.14 | -3.09% |
| 2008-05-23 | 4.75 | 4.95 | 4.30 | 4.53 | 194921 | 897969 | -0.31 | -6.41% |
| 2008-05-16 | 4.65 | 5.15 | 4.52 | 4.84 | 331198 | 1639756 | 0.08 | 1.68% |
| 2008-05-09 | 4.85 | 5.15 | 4.56 | 4.76 | 265275 | 1288157 | -0.03 | -0.63% |
| 2008-04-30 | 4.51 | 4.84 | 4.38 | 4.79 | 151501 | 703323 | 0.21 | 4.58% |
| 2008-04-25 | 4.75 | 4.75 | 4.08 | 4.58 | 273607 | 1217128 | 0.06 | 1.33% |
| 2008-04-18 | 5.59 | 5.59 | 4.52 | 4.52 | 166236 | 835823 | -1.22 | -21.25% |
| 2008-04-11 | 5.46 | 6.26 | 5.45 | 5.74 | 195408 | 1137239 | 0.33 | 6.10% |
| 2008-04-03 | 6.10 | 6.46 | 5.41 | 5.41 | 131059 | 754360 | -0.82 | -13.16% |
| 2008-03-28 | 6.41 | 6.55 | 5.84 | 6.23 | 167275 | 1030628 | -0.13 | -2.04% |
| 2008-03-21 | 6.96 | 7.08 | 5.94 | 6.36 | 117817 | 749320 | -0.64 | -9.14% |
| 2008-03-14 | 7.63 | 7.71 | 6.86 | 7.00 | 128805 | 940914 | -0.63 | -8.26% |
| 2008-03-07 | 7.50 | 8.04 | 7.48 | 7.63 | 206275 | 1591672 | 0.04 | 0.53% |
| 2008-02-29 | 7.51 | 7.67 | 6.96 | 7.59 | 131951 | 971880 | -0.01 | -0.13% |
| 2008-02-22 | 7.31 | 7.88 | 7.25 | 7.60 | 249297 | 1896318 | 0.39 | 5.41% |
| 2008-02-15 | 7.48 | 7.55 | 6.92 | 7.21 | 68088 | 484606 | -0.07 | -0.96% |
| 2008-02-05 | 7.34 | 7.68 | 7.05 | 7.28 | 144503 | 1062667 | -0.14 | -1.89% |
| 2008-02-01 | 7.91 | 8.15 | 7.32 | 7.42 | 196787 | 1518804 | -0.49 | -6.20% |
| 2008-01-25 | 8.59 | 8.95 | 7.70 | 7.91 | 300407 | 2465368 | -0.66 | -7.70% |
| 2008-01-18 | 8.25 | 8.85 | 7.97 | 8.57 | 300975 | 2543255 | 0.40 | 4.90% |
| 2008-01-11 | 7.90 | 8.42 | 7.71 | 8.17 | 295344 | 2393826 | 0.24 | 3.03% |
| 2008-01-04 | 7.63 | 8.14 | 7.61 | 7.93 | 186618 | 1471924 | 0.40 | 5.31% |
| 2007-12-28 | 7.10 | 7.68 | 7.05 | 7.53 | 244539 | 1789054 | 0.43 | 6.06% |
| 2007-12-21 | 7.02 | 7.14 | 6.82 | 7.10 | 117843 | 822128 | 0.17 | 2.45% |
| 2007-12-14 | 6.63 | 7.30 | 6.60 | 6.93 | 162095 | 1129396 | 0.20 | 2.97% |
| 2007-12-07 | 6.54 | 6.83 | 6.26 | 6.73 | 81677 | 537133 | 0.16 | 2.44% |
| 2007-11-30 | 6.75 | 6.87 | 6.31 | 6.57 | 88325 | 579055 | -0.07 | -1.05% |
| 2007-11-23 | 7.08 | 7.29 | 6.41 | 6.64 | 102442 | 710987 | -0.44 | -6.21% |
| 2007-11-16 | 6.82 | 7.27 | 6.51 | 7.08 | 189676 | 1314024 | 0.14 | 2.02% |
| 2007-11-09 | 6.05 | 7.29 | 5.97 | 6.94 | 138997 | 950592 | 0.79 | 12.85% |
| 2007-11-02 | 5.99 | 6.69 | 5.81 | 6.15 | 148848 | 921475 | 0.03 | 0.49% |
| 2007-10-26 | 7.24 | 7.60 | 6.12 | 6.12 | 144692 | 1009402 | -0.78 | -11.30% |
| 2007-10-18 | 7.28 | 7.50 | 6.84 | 6.90 | 151537 | 1077637 | -0.47 | -6.38% |
| 2007-10-12 | 7.95 | 8.25 | 7.31 | 7.37 | 242547 | 1871740 | -0.22 | -2.90% |
| 2007-09-27 | 7.78 | 8.14 | 7.48 | 7.59 | 181138 | 1409139 | -0.30 | -3.80% |
| 2007-09-21 | 8.42 | 8.84 | 7.87 | 7.89 | 417327 | 3532768 | -0.12 | -1.50% |
| 2007-09-14 | 7.48 | 8.28 | 7.18 | 8.01 | 463212 | 3577195 | 0.48 | 6.38% |
| 2007-09-07 | 8.50 | 8.50 | 7.35 | 7.53 | 673796 | 5342361 | -0.60 | -7.38% |
| 2007-08-31 | 6.85 | 8.13 | 6.60 | 8.13 | 458015 | 3254443 | 1.48 | 22.26% |
| 2007-08-24 | 6.02 | 6.65 | 5.91 | 6.65 | 511644 | 3230589 | 0.75 | 12.71% |
| 2007-08-17 | 5.83 | 6.19 | 5.76 | 5.90 | 505035 | 3035398 | 0.13 | 2.25% |
| 2007-08-10 | 5.65 | 5.92 | 5.29 | 5.77 | 463515 | 2601766 | 0.15 | 2.67% |
| 2007-08-03 | 5.64 | 5.86 | 5.30 | 5.62 | 441295 | 2470137 | 0.01 | 0.18% |
| 2007-07-27 | 5.06 | 5.61 | 4.86 | 5.61 | 483236 | 2547325 | 0.55 | 10.87% |
| 2007-07-20 | 4.80 | 5.20 | 4.75 | 5.06 | 195253 | 964184 | 0.01 | 0.20% |
| 2007-07-13 | 4.85 | 5.16 | 4.70 | 5.05 | 468436 | 2322888 | 0.37 | 7.91% |
| 2007-07-06 | 4.79 | 4.79 | 4.24 | 4.68 | 296221 | 1340266 | -0.36 | -7.14% |
| 2007-06-29 | 6.15 | 6.25 | 5.04 | 5.04 | 259134 | 1446285 | -1.43 | -22.10% |
| 2007-06-22 | 5.91 | 7.04 | 5.91 | 6.47 | 440884 | 2960725 | 0.67 | 11.55% |
| 2007-06-15 | 6.53 | 6.53 | 5.55 | 5.80 | 754620 | 4497452 | -0.47 | -7.50% |
| 2007-06-08 | 6.74 | 6.74 | 5.83 | 6.27 | 583283 | 3561411 | -0.82 | -11.57% |
| 2007-06-01 | 8.38 | 9.00 | 7.09 | 7.09 | 463431 | 3854411 | -1.65 | -18.88% |
| 2007-05-24 | 7.80 | 9.30 | 7.67 | 8.74 | 771961 | 6766115 | 0.70 | 8.71% |
| 2007-05-18 | 7.16 | 8.14 | 7.00 | 8.04 | 874062 | 6621535 | 1.20 | 17.54% |
| 2007-05-11 | 5.97 | 6.84 | 5.88 | 6.84 | 898083 | 5719955 | 0.86 | 14.38% |
| 2007-04-27 | 6.37 | 6.49 | 5.87 | 5.98 | 805598 | 4995374 | -0.33 | -5.23% |
| 2007-04-20 | 5.81 | 6.55 | 5.81 | 6.31 | 861622 | 5264021 | 0.19 | 3.10% |
| 2007-04-13 | 6.38 | 6.50 | 6.09 | 6.12 | 563062 | 3540582 | -0.30 | -4.67% |
| 2007-04-06 | 5.51 | 6.58 | 5.51 | 6.42 | 507994 | 3064428 | 0.89 | 16.09% |
| 2007-03-30 | 5.94 | 6.25 | 5.29 | 5.53 | 624160 | 3664043 | -0.31 | -5.31% |
| 2007-03-23 | 4.90 | 5.87 | 4.73 | 5.84 | 637117 | 3479305 | 0.77 | 15.19% |
| 2007-03-16 | 4.70 | 5.60 | 4.68 | 5.07 | 746302 | 3874261 | 0.36 | 7.64% |
| 2007-03-09 | 4.26 | 4.92 | 4.11 | 4.71 | 516140 | 2355777 | 0.41 | 9.54% |
| 2007-03-02 | 4.58 | 4.74 | 4.04 | 4.30 | 517735 | 2263848 | -0.24 | -5.29% |
| 2007-02-16 | 3.45 | 4.79 | 3.41 | 4.54 | 833251 | 3522425 | 1.09 | 31.59% |
| 2007-02-09 | 3.27 | 3.55 | 3.25 | 3.45 | 278647 | 949665 | 0.18 | 5.50% |
| 2007-02-02 | 3.33 | 3.48 | 3.08 | 3.27 | 345629 | 1144723 | -0.06 | -1.80% |
| 2007-01-26 | 3.54 | 3.68 | 3.07 | 3.33 | 466536 | 1627167 | -0.19 | -5.40% |
| 2007-01-19 | 3.37 | 3.52 | 3.18 | 3.52 | 446383 | 1493153 | 0.40 | 12.82% |
| 2007-01-12 | 2.92 | 3.58 | 2.92 | 3.12 | 674318 | 2214662 | 0.24 | 8.33% |
| 2007-01-05 | 2.90 | 2.90 | 2.73 | 2.88 | 146463 | 413124 | 0.00 | 0.00% |
| 2006-12-29 | 2.71 | 3.25 | 2.68 | 2.88 | 894854 | 2647274 | 0.20 | 7.46% |
| 2006-12-22 | 2.59 | 2.78 | 2.56 | 2.68 | 403950 | 1081650 | 0.09 | 3.48% |
| 2006-12-15 | 2.46 | 2.62 | 2.46 | 2.59 | 154179 | 388719 | 0.14 | 5.71% |
| 2006-12-08 | 2.57 | 2.67 | 2.43 | 2.45 | 219400 | 564748 | -0.12 | -4.67% |
| 2006-12-01 | 2.84 | 2.87 | 2.55 | 2.57 | 302896 | 810140 | -0.09 | -3.38% |
