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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 6.30 | 6.66 | 5.87 | 6.17 | 530072 | 3348713 | -0.09 | -1.44% |
| 2009-11-20 | 6.48 | 6.54 | 6.13 | 6.26 | 874507 | 5526854 | -0.21 | -3.25% |
| 2009-11-13 | 5.75 | 6.48 | 5.67 | 6.47 | 1091990 | 6672005 | 0.76 | 13.31% |
| 2009-11-06 | 5.41 | 5.96 | 5.41 | 5.71 | 900679 | 5147052 | 0.02 | 0.35% |
| 2009-10-30 | 5.70 | 5.70 | 5.15 | 5.69 | 420840 | 2229337 | -0.31 | -5.17% |
| 2009-10-23 | 5.17 | 6.27 | 5.08 | 6.00 | 976048 | 5670070 | 0.83 | 16.05% |
| 2009-10-16 | 4.76 | 5.17 | 4.65 | 5.17 | 307573 | 1519786 | 0.42 | 8.84% |
| 2009-10-09 | 4.55 | 4.76 | 4.55 | 4.75 | 45173 | 211471 | 0.21 | 4.63% |
| 2009-09-29 | 4.57 | 4.81 | 4.54 | 4.54 | 134325 | 629595 | -0.04 | -0.87% |
| 2009-09-25 | 5.07 | 5.13 | 4.48 | 4.58 | 266769 | 1290570 | -0.52 | -10.20% |
| 2009-09-18 | 5.21 | 5.41 | 5.05 | 5.10 | 507635 | 2670300 | -0.20 | -3.77% |
| 2009-09-11 | 4.78 | 5.39 | 4.65 | 5.30 | 792970 | 4047036 | 0.63 | 13.49% |
| 2009-09-04 | 4.75 | 4.80 | 4.17 | 4.67 | 482965 | 2154462 | -0.21 | -4.30% |
| 2009-08-28 | 5.11 | 5.21 | 4.79 | 4.88 | 372394 | 1869825 | -0.22 | -4.31% |
| 2009-08-21 | 5.72 | 5.72 | 4.70 | 5.10 | 439531 | 2248015 | -0.65 | -11.30% |
| 2009-08-14 | 6.32 | 6.46 | 5.70 | 5.75 | 338041 | 2078431 | -0.53 | -8.44% |
| 2009-08-07 | 6.58 | 6.82 | 6.21 | 6.28 | 535967 | 3514549 | -0.32 | -4.85% |
| 2009-07-31 | 6.68 | 7.05 | 6.05 | 6.60 | 674616 | 4440053 | -0.08 | -1.20% |
| 2009-07-24 | 7.43 | 7.50 | 6.51 | 6.68 | 864883 | 6040315 | -0.59 | -8.12% |
| 2009-07-16 | 6.37 | 7.49 | 6.34 | 7.27 | 1013849 | 7007672 | 0.93 | 14.67% |
| 2009-07-10 | 6.15 | 6.68 | 6.02 | 6.34 | 1054921 | 6689955 | 0.18 | 2.92% |
| 2009-07-03 | 6.16 | 6.28 | 5.73 | 6.16 | 962281 | 5759227 | 0.09 | 1.48% |
| 2009-06-26 | 5.32 | 6.19 | 5.20 | 6.07 | 1418892 | 8099757 | 0.75 | 14.10% |
| 2009-06-19 | 5.31 | 5.46 | 5.11 | 5.32 | 649830 | 3436913 | 0.03 | 0.57% |
| 2009-06-11 | 4.95 | 5.69 | 4.94 | 5.29 | 1216741 | 6541289 | 0.35 | 7.08% |
| 2009-06-05 | 4.86 | 5.14 | 4.76 | 4.94 | 419127 | 2087683 | 0.11 | 2.28% |
| 2009-05-27 | 4.80 | 4.98 | 4.52 | 4.83 | 255747 | 1225546 | -0.16 | -3.21% |
| 2009-05-22 | 5.20 | 5.37 | 4.91 | 4.99 | 421219 | 2174088 | -0.28 | -5.31% |
| 2009-05-15 | 5.36 | 5.42 | 5.00 | 5.27 | 745680 | 3884737 | -0.06 | -1.13% |
| 2009-05-08 | 4.72 | 5.48 | 4.66 | 5.33 | 812920 | 4155553 | 0.65 | 13.89% |
| 2009-04-30 | 4.65 | 4.78 | 4.35 | 4.68 | 288318 | 1312558 | -0.03 | -0.64% |
| 2009-04-24 | 5.18 | 5.43 | 4.67 | 4.71 | 725695 | 3687246 | -0.48 | -9.25% |
| 2009-04-17 | 5.01 | 5.79 | 5.00 | 5.19 | 1172103 | 6278258 | 0.19 | 3.80% |
| 2009-04-10 | 4.92 | 5.16 | 4.64 | 5.00 | 387557 | 1919278 | 0.04 | 0.81% |
| 2009-04-03 | 4.92 | 5.39 | 4.83 | 4.96 | 745502 | 3819809 | -0.01 | -0.20% |
| 2009-03-27 | 4.94 | 5.34 | 4.80 | 4.97 | 807790 | 4057670 | -0.05 | -1.00% |
| 2009-03-20 | 4.10 | 5.10 | 4.09 | 5.02 | 827298 | 3858437 | 0.86 | 20.67% |
| 2009-03-13 | 4.49 | 4.62 | 4.01 | 4.16 | 463979 | 2001570 | -0.29 | -6.52% |
| 2009-03-06 | 4.01 | 4.64 | 3.92 | 4.45 | 717168 | 3116863 | 0.36 | 8.80% |
| 2009-02-27 | 5.25 | 5.51 | 4.09 | 4.09 | 933872 | 4600521 | -1.18 | -22.39% |
| 2009-02-20 | 5.84 | 5.94 | 4.87 | 5.27 | 1482599 | 8083980 | -0.04 | -0.75% |
| 2009-02-12 | 4.10 | 5.31 | 4.05 | 5.31 | 1592934 | 7554504 | 1.25 | 30.79% |
| 2009-02-06 | 3.84 | 4.15 | 3.75 | 4.06 | 855663 | 3398629 | 0.19 | 4.91% |
| 2009-01-23 | 3.72 | 4.20 | 3.63 | 3.87 | 973207 | 3791213 | 0.05 | 1.31% |
| 2009-01-16 | 3.38 | 4.27 | 3.35 | 3.82 | 861990 | 3239065 | 0.40 | 11.70% |
| 2009-01-09 | 3.27 | 3.80 | 3.16 | 3.42 | 1015669 | 3571624 | 0.19 | 5.88% |
| 2008-12-26 | 3.60 | 3.84 | 3.21 | 3.23 | 806763 | 2834723 | -0.47 | -12.70% |
| 2008-12-19 | 3.08 | 4.03 | 2.90 | 3.70 | 1485967 | 5081742 | 0.56 | 17.83% |
| 2008-11-17 | 3.08 | 3.14 | 2.93 | 3.14 | 259897 | 789832 | 0.29 | 10.18% |
| 2008-11-14 | 2.31 | 2.85 | 2.20 | 2.85 | 492699 | 1216752 | 0.75 | 35.71% |
| 2008-11-07 | 1.87 | 2.10 | 1.77 | 2.10 | 234845 | 462795 | 0.19 | 9.95% |
| 2008-10-31 | 2.19 | 2.21 | 1.88 | 1.91 | 177533 | 357868 | -0.36 | -15.86% |
| 2008-10-24 | 2.17 | 2.33 | 2.13 | 2.27 | 202934 | 457720 | 0.11 | 5.09% |
| 2008-10-17 | 2.28 | 2.42 | 2.10 | 2.16 | 176072 | 391450 | -0.18 | -7.69% |
| 2008-10-10 | 2.88 | 2.88 | 2.34 | 2.34 | 128555 | 330534 | -0.50 | -17.61% |
| 2008-09-26 | 3.08 | 3.16 | 2.61 | 2.84 | 311800 | 899483 | -0.04 | -1.39% |
| 2008-09-19 | 2.90 | 2.95 | 2.55 | 2.88 | 160292 | 445894 | 0.04 | 1.41% |
| 2008-09-12 | 2.98 | 3.06 | 2.77 | 2.84 | 138901 | 402986 | -0.14 | -4.70% |
| 2008-09-05 | 3.05 | 3.47 | 2.96 | 2.98 | 308029 | 991836 | -0.05 | -1.65% |
| 2008-08-29 | 3.06 | 3.19 | 2.81 | 3.03 | 156981 | 468235 | -0.05 | -1.62% |
| 2008-08-22 | 3.38 | 3.40 | 2.90 | 3.08 | 231857 | 730898 | -0.29 | -8.61% |
| 2008-08-15 | 4.24 | 4.25 | 3.25 | 3.37 | 194915 | 698332 | -0.91 | -21.26% |
| 2008-08-08 | 4.44 | 4.73 | 4.15 | 4.28 | 213636 | 950033 | -0.24 | -5.31% |
| 2008-08-01 | 4.80 | 4.90 | 4.14 | 4.52 | 236627 | 1088444 | -0.27 | -5.64% |
| 2008-07-25 | 4.45 | 5.07 | 4.40 | 4.79 | 464619 | 2260366 | 0.18 | 3.90% |
| 2008-07-18 | 4.54 | 5.20 | 4.06 | 4.61 | 481536 | 2277720 | 0.03 | 0.66% |
| 2008-07-11 | 4.22 | 4.88 | 4.22 | 4.58 | 451639 | 2097171 | 0.37 | 8.79% |
| 2008-07-04 | 3.94 | 4.46 | 3.90 | 4.21 | 214216 | 898767 | 0.06 | 1.45% |
| 2008-06-27 | 3.79 | 4.69 | 3.71 | 4.15 | 445178 | 1922124 | 0.21 | 5.33% |
| 2008-06-20 | 4.85 | 5.02 | 3.63 | 3.94 | 431336 | 1855121 | -0.97 | -19.76% |
| 2008-06-13 | 5.89 | 5.92 | 4.90 | 4.91 | 253033 | 1350136 | -1.32 | -21.19% |
| 2008-06-06 | 6.73 | 7.20 | 6.12 | 6.23 | 369274 | 2468362 | -0.77 | -11.00% |
| 2008-05-30 | 8.30 | 8.60 | 6.83 | 7.00 | 576653 | 4388937 | -1.03 | -12.83% |
| 2008-05-23 | 9.49 | 9.49 | 6.65 | 8.03 | 975303 | 7683436 | -1.51 | -15.83% |
| 2008-05-16 | 8.73 | 9.57 | 8.40 | 9.54 | 576014 | 5194845 | 0.55 | 6.12% |
| 2008-05-09 | 8.10 | 9.50 | 8.10 | 8.99 | 755186 | 6643505 | 0.89 | 10.99% |
| 2008-04-30 | 7.58 | 8.10 | 7.01 | 8.10 | 234781 | 1794880 | 0.38 | 4.92% |
| 2008-04-25 | 7.80 | 8.07 | 6.52 | 7.72 | 360815 | 2725757 | 0.51 | 7.07% |
| 2008-04-18 | 8.36 | 8.36 | 6.93 | 7.21 | 258132 | 1946475 | -1.30 | -15.28% |
| 2008-04-11 | 8.01 | 9.15 | 7.85 | 8.51 | 216663 | 1859979 | 0.38 | 4.67% |
| 2008-04-03 | 10.33 | 10.79 | 7.18 | 8.13 | 322644 | 2794860 | -2.55 | -23.88% |
| 2008-03-28 | 11.20 | 11.90 | 9.93 | 10.68 | 422888 | 4733276 | -0.30 | -2.73% |
| 2008-03-21 | 11.55 | 11.88 | 9.37 | 10.98 | 726759 | 7631139 | -0.80 | -6.79% |
| 2008-03-14 | 13.38 | 13.83 | 11.55 | 11.78 | 325258 | 4150040 | -1.61 | -12.02% |
| 2008-03-07 | 12.60 | 14.30 | 12.23 | 13.39 | 558531 | 7577342 | 0.70 | 5.52% |
| 2008-02-29 | 12.40 | 13.10 | 11.56 | 12.69 | 451155 | 5597559 | 0.23 | 1.85% |
| 2008-02-22 | 12.09 | 13.40 | 11.92 | 12.46 | 574955 | 7291000 | 0.08 | 0.65% |
| 2008-02-15 | 10.95 | 12.42 | 10.00 | 12.38 | 451831 | 5284352 | 1.57 | 14.52% |
| 2008-02-05 | 9.90 | 11.24 | 9.90 | 10.81 | 360045 | 3844510 | 1.26 | 13.19% |
| 2008-02-01 | 9.69 | 11.26 | 9.01 | 9.55 | 1195622 | 12315474 | -0.02 | -0.21% |
| 2008-01-25 | 9.28 | 9.57 | 7.81 | 9.57 | 375087 | 3305442 | 0.33 | 3.57% |
| 2008-01-18 | 9.60 | 10.16 | 8.58 | 9.24 | 405653 | 3861110 | -0.42 | -4.35% |
| 2008-01-11 | 9.68 | 10.38 | 9.14 | 9.66 | 492560 | 4809841 | 0.06 | 0.62% |
| 2008-01-04 | 8.78 | 9.68 | 8.75 | 9.60 | 236027 | 2215724 | 0.82 | 9.34% |
| 2007-12-28 | 8.05 | 9.00 | 8.01 | 8.78 | 299478 | 2563082 | 0.73 | 9.07% |
| 2007-12-21 | 7.76 | 8.30 | 7.68 | 8.05 | 266107 | 2148990 | 0.32 | 4.14% |
| 2007-12-14 | 7.40 | 8.05 | 7.18 | 7.73 | 317384 | 2432441 | 0.27 | 3.62% |
| 2007-12-07 | 6.78 | 7.70 | 6.71 | 7.46 | 402978 | 2943141 | 0.66 | 9.71% |
| 2007-11-30 | 6.83 | 7.00 | 6.33 | 6.80 | 111708 | 744313 | -0.03 | -0.44% |
| 2007-11-23 | 6.88 | 7.35 | 6.52 | 6.83 | 185890 | 1310762 | -0.05 | -0.73% |
| 2007-11-16 | 6.70 | 7.25 | 6.62 | 6.88 | 212499 | 1490221 | 0.06 | 0.88% |
| 2007-11-09 | 6.44 | 7.00 | 6.30 | 6.82 | 151254 | 1024241 | 0.43 | 6.73% |
| 2007-11-02 | 6.57 | 7.10 | 6.30 | 6.39 | 161744 | 1081051 | -0.06 | -0.93% |
| 2007-10-26 | 7.78 | 7.78 | 6.20 | 6.45 | 177963 | 1255790 | -1.34 | -17.20% |
| 2007-10-18 | 8.50 | 8.55 | 7.78 | 7.79 | 211535 | 1728164 | -0.65 | -7.70% |
| 2007-10-12 | 9.11 | 9.75 | 8.07 | 8.44 | 459612 | 4224611 | -0.60 | -6.64% |
| 2007-09-28 | 8.98 | 9.36 | 8.54 | 9.04 | 310436 | 2785464 | 0.08 | 0.89% |
| 2007-09-21 | 9.10 | 9.60 | 8.75 | 8.96 | 326300 | 3013205 | -0.18 | -1.97% |
| 2007-09-14 | 9.93 | 10.11 | 8.31 | 9.14 | 528255 | 4906307 | -0.94 | -9.32% |
| 2007-09-07 | 9.73 | 10.89 | 9.72 | 10.08 | 980149 | 10124677 | 0.24 | 2.44% |
| 2007-08-31 | 9.12 | 10.21 | 8.97 | 9.84 | 1093256 | 10636477 | 0.73 | 8.01% |
| 2007-08-24 | 8.63 | 9.55 | 8.54 | 9.11 | 655923 | 5959115 | 0.65 | 7.68% |
| 2007-08-17 | 7.86 | 9.05 | 7.59 | 8.46 | 579297 | 4851854 | 0.56 | 7.09% |
| 2007-08-10 | 8.43 | 8.83 | 7.61 | 7.90 | 470937 | 3917551 | -0.55 | -6.51% |
| 2007-08-03 | 9.55 | 9.67 | 8.06 | 8.45 | 645208 | 5773469 | -1.00 | -10.58% |
| 2007-07-27 | 7.69 | 9.77 | 7.60 | 9.45 | 856655 | 7343108 | 1.84 | 24.18% |
| 2007-07-20 | 7.36 | 7.90 | 7.03 | 7.61 | 465502 | 3494639 | 0.27 | 3.68% |
| 2007-07-13 | 6.97 | 7.70 | 6.85 | 7.34 | 468964 | 3416869 | 0.37 | 5.31% |
| 2007-07-06 | 7.33 | 7.98 | 6.35 | 6.97 | 499954 | 3646854 | -0.17 | -2.38% |
| 2007-06-29 | 8.80 | 8.97 | 7.07 | 7.14 | 774232 | 5904074 | -1.63 | -18.59% |
| 2007-06-22 | 10.60 | 11.08 | 8.77 | 8.77 | 814718 | 8380717 | -1.57 | -15.18% |
| 2007-06-15 | 11.11 | 11.50 | 9.91 | 10.34 | 819365 | 8823066 | -0.64 | -5.83% |
| 2007-06-08 | 10.35 | 11.00 | 8.65 | 10.98 | 807554 | 7854608 | 0.17 | 1.57% |
| 2007-06-01 | 14.49 | 15.40 | 10.81 | 10.81 | 1056936 | 14363057 | -3.58 | -24.88% |
| 2007-05-25 | 12.60 | 14.85 | 12.49 | 14.39 | 1269514 | 17682044 | 1.06 | 7.95% |
| 2007-05-18 | 11.92 | 14.45 | 11.65 | 13.33 | 908594 | 12334627 | 1.23 | 10.16% |
| 2007-05-11 | 11.10 | 13.40 | 10.58 | 12.10 | 897877 | 10983275 | 2.01 | 19.92% |
| 2007-04-27 | 7.99 | 10.09 | 7.90 | 10.09 | 1284394 | 11473697 | 2.22 | 28.21% |
| 2007-04-20 | 7.76 | 8.26 | 7.33 | 7.87 | 917624 | 7239880 | 0.07 | 0.90% |
| 2007-04-13 | 7.36 | 7.94 | 7.00 | 7.80 | 946709 | 7105254 | 0.44 | 5.98% |
| 2007-04-06 | 6.18 | 7.59 | 6.10 | 7.36 | 994675 | 6848279 | 1.17 | 18.90% |
| 2007-03-30 | 6.25 | 6.65 | 5.91 | 6.19 | 994318 | 6296775 | -0.10 | -1.59% |
| 2007-03-23 | 5.00 | 6.58 | 4.91 | 6.29 | 1302936 | 7485788 | 0.98 | 18.46% |
| 2007-03-16 | 5.25 | 6.08 | 5.13 | 5.31 | 1161211 | 6475019 | 0.31 | 6.20% |
| 2007-02-09 | 4.42 | 5.02 | 4.23 | 5.00 | 443025 | 2054595 | 0.66 | 15.21% |
| 2007-02-02 | 3.56 | 4.34 | 3.56 | 4.34 | 84938 | 365604 | 0.95 | 28.02% |
| 2006-12-29 | 3.86 | 4.02 | 3.32 | 3.39 | 214082 | 773034 | -0.53 | -13.52% |
| 2006-12-22 | 3.70 | 4.03 | 3.58 | 3.92 | 210781 | 797114 | 0.22 | 5.95% |
| 2006-12-15 | 3.59 | 3.83 | 3.53 | 3.70 | 114951 | 421881 | 0.14 | 3.93% |
| 2006-12-08 | 3.49 | 4.09 | 3.47 | 3.56 | 319563 | 1211620 | 0.05 | 1.43% |
| 2006-12-01 | 3.58 | 3.66 | 3.48 | 3.51 | 122001 | 436726 | -0.07 | -1.96% |
