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 | 6.19 | 6.38 | 5.74 | 5.80 | 748173 | 4581669 | -0.40 | -6.45% |
| 2009-11-20 | 5.88 | 6.35 | 5.88 | 6.20 | 923629 | 5602354 | 0.36 | 6.16% |
| 2009-11-13 | 5.75 | 5.86 | 5.60 | 5.84 | 499906 | 2875978 | 0.09 | 1.56% |
| 2009-11-06 | 5.32 | 5.81 | 5.28 | 5.75 | 363790 | 2055945 | 0.31 | 5.70% |
| 2009-10-30 | 5.72 | 5.85 | 5.36 | 5.44 | 338036 | 1901979 | -0.22 | -3.89% |
| 2009-10-23 | 5.46 | 5.78 | 5.46 | 5.66 | 294135 | 1655434 | 0.16 | 2.91% |
| 2009-10-16 | 5.45 | 5.66 | 5.37 | 5.50 | 219483 | 1211352 | 0.06 | 1.10% |
| 2009-10-09 | 5.27 | 5.45 | 5.25 | 5.44 | 36798 | 198192 | 0.20 | 3.82% |
| 2009-09-30 | 5.27 | 5.73 | 5.10 | 5.24 | 120763 | 642874 | -0.02 | -0.38% |
| 2009-09-25 | 5.80 | 5.84 | 5.12 | 5.26 | 161964 | 880745 | -0.42 | -7.39% |
| 2009-09-18 | 5.86 | 5.90 | 5.62 | 5.68 | 367127 | 2130686 | -0.20 | -3.40% |
| 2009-09-11 | 5.46 | 5.94 | 5.30 | 5.88 | 637777 | 3612809 | 0.48 | 8.89% |
| 2009-09-04 | 5.46 | 5.47 | 5.06 | 5.40 | 217464 | 1147763 | -0.08 | -1.46% |
| 2009-08-28 | 5.35 | 5.85 | 5.05 | 5.48 | 423819 | 2309017 | 0.13 | 2.43% |
| 2009-08-21 | 5.60 | 5.60 | 5.05 | 5.35 | 299025 | 1574810 | -0.30 | -5.31% |
| 2009-08-14 | 6.45 | 6.50 | 5.60 | 5.65 | 406074 | 2509026 | -0.76 | -11.86% |
| 2009-08-07 | 6.31 | 6.69 | 6.27 | 6.41 | 778307 | 5072109 | 0.10 | 1.58% |
| 2009-07-31 | 6.53 | 6.70 | 5.99 | 6.31 | 743331 | 4789883 | -0.21 | -3.22% |
| 2009-07-24 | 6.51 | 6.68 | 6.38 | 6.52 | 618927 | 4029184 | 0.01 | 0.15% |
| 2009-07-17 | 6.58 | 6.83 | 6.45 | 6.51 | 824696 | 5480981 | -0.05 | -0.76% |
| 2009-07-10 | 6.65 | 6.70 | 6.37 | 6.56 | 697673 | 4535834 | -0.15 | -2.23% |
| 2009-07-03 | 6.40 | 7.12 | 6.40 | 6.71 | 1619716 | 10970423 | 0.32 | 5.01% |
| 2009-06-26 | 6.25 | 6.49 | 6.00 | 6.39 | 955254 | 5974927 | 0.24 | 3.90% |
| 2009-06-19 | 7.81 | 7.87 | 5.97 | 6.15 | 1049560 | 6890830 | -1.54 | -20.03% |
| 2009-06-12 | 6.83 | 7.79 | 6.74 | 7.69 | 1097362 | 8013249 | 0.87 | 12.76% |
| 2009-06-05 | 6.82 | 7.35 | 6.76 | 6.82 | 722548 | 5047473 | 0.08 | 1.19% |
| 2009-05-27 | 6.49 | 6.83 | 6.33 | 6.74 | 241377 | 1605841 | 0.12 | 1.81% |
| 2009-05-22 | 6.75 | 7.07 | 6.52 | 6.62 | 619341 | 4224112 | -0.13 | -1.93% |
| 2009-05-15 | 6.75 | 6.82 | 6.24 | 6.75 | 388504 | 2564456 | 0.06 | 0.90% |
| 2009-05-07 | 6.30 | 6.80 | 6.28 | 6.69 | 483021 | 3154498 | 0.39 | 6.19% |
| 2009-04-30 | 6.44 | 6.50 | 6.01 | 6.30 | 268561 | 1664360 | -0.19 | -2.93% |
| 2009-04-24 | 6.91 | 6.99 | 6.44 | 6.49 | 507218 | 3427590 | -0.43 | -6.21% |
| 2009-04-17 | 6.54 | 7.25 | 6.48 | 6.92 | 937845 | 6407730 | 0.40 | 6.13% |
| 2009-04-10 | 6.59 | 6.66 | 6.29 | 6.52 | 398516 | 2575865 | 0.01 | 0.15% |
| 2009-04-03 | 6.81 | 6.99 | 6.39 | 6.51 | 636061 | 4280783 | -0.30 | -4.41% |
| 2009-03-26 | 6.67 | 6.99 | 6.59 | 6.81 | 573741 | 3904371 | 0.08 | 1.19% |
| 2009-03-20 | 6.24 | 6.86 | 6.23 | 6.73 | 479021 | 3165099 | 0.50 | 8.03% |
| 2009-03-13 | 6.95 | 6.98 | 6.00 | 6.23 | 528196 | 3434370 | -0.70 | -10.10% |
| 2009-03-06 | 6.00 | 7.28 | 6.00 | 6.93 | 1166197 | 7667563 | 0.93 | 15.50% |
| 2009-02-27 | 5.91 | 7.03 | 5.80 | 6.00 | 1051409 | 6869926 | 0.09 | 1.52% |
| 2009-02-20 | 6.30 | 6.34 | 5.48 | 5.91 | 685252 | 4050900 | -0.36 | -5.74% |
| 2009-02-13 | 5.30 | 6.30 | 5.10 | 6.27 | 1177100 | 6622641 | 1.21 | 23.91% |
| 2009-02-06 | 4.27 | 5.06 | 4.24 | 5.06 | 774678 | 3687058 | 0.83 | 19.62% |
| 2009-01-23 | 4.22 | 4.35 | 4.13 | 4.23 | 221835 | 942444 | 0.02 | 0.47% |
| 2009-01-16 | 3.95 | 4.33 | 3.88 | 4.21 | 345836 | 1441490 | 0.26 | 6.58% |
| 2009-01-09 | 3.85 | 4.11 | 3.82 | 3.95 | 168044 | 664849 | 0.00 | 0.00% |
| 2008-12-26 | 4.48 | 4.58 | 3.91 | 3.95 | 311783 | 1320972 | -0.56 | -12.42% |
| 2008-12-19 | 3.95 | 4.73 | 3.92 | 4.51 | 727728 | 3220876 | 0.58 | 14.76% |
| 2008-12-12 | 4.03 | 4.23 | 3.88 | 3.93 | 388713 | 1586420 | -0.06 | -1.50% |
| 2008-12-05 | 3.61 | 4.07 | 3.53 | 3.99 | 256457 | 997082 | 0.34 | 9.31% |
| 2008-11-28 | 3.91 | 4.12 | 3.62 | 3.65 | 170647 | 653278 | -0.28 | -7.12% |
| 2008-11-21 | 3.81 | 4.24 | 3.75 | 3.93 | 472906 | 1897367 | 0.12 | 3.15% |
| 2008-11-14 | 3.26 | 3.85 | 3.25 | 3.81 | 273592 | 975603 | 0.61 | 19.06% |
| 2008-11-07 | 3.18 | 3.22 | 3.03 | 3.20 | 70847 | 223647 | 0.05 | 1.59% |
| 2008-10-31 | 3.30 | 3.36 | 3.05 | 3.15 | 83981 | 266094 | -0.24 | -7.08% |
| 2008-10-24 | 3.28 | 3.61 | 3.22 | 3.39 | 81292 | 276672 | 0.11 | 3.35% |
| 2008-10-17 | 3.43 | 3.68 | 3.20 | 3.28 | 87880 | 296206 | -0.17 | -4.93% |
| 2008-10-10 | 4.08 | 4.08 | 3.40 | 3.45 | 102222 | 383554 | -0.67 | -16.26% |
| 2008-09-26 | 4.30 | 4.49 | 3.90 | 4.12 | 218344 | 908665 | 0.04 | 0.98% |
| 2008-09-19 | 4.21 | 4.24 | 3.48 | 4.08 | 124566 | 491765 | -0.05 | -1.21% |
| 2008-09-11 | 4.34 | 4.40 | 4.06 | 4.13 | 64097 | 268012 | -0.20 | -4.62% |
| 2008-09-05 | 4.31 | 4.73 | 4.18 | 4.33 | 151853 | 673626 | -0.04 | -0.92% |
| 2008-08-29 | 4.65 | 4.75 | 4.09 | 4.37 | 145388 | 631586 | -0.28 | -6.02% |
| 2008-08-22 | 4.94 | 4.99 | 4.23 | 4.65 | 221881 | 1038320 | -0.27 | -5.49% |
| 2008-08-15 | 5.67 | 5.80 | 4.66 | 4.92 | 176606 | 892000 | -0.76 | -13.38% |
| 2008-08-08 | 6.35 | 6.59 | 5.63 | 5.68 | 174246 | 1081191 | -0.82 | -12.62% |
| 2008-08-01 | 6.35 | 7.20 | 6.19 | 6.50 | 731592 | 5032668 | 0.13 | 2.04% |
| 2008-07-25 | 6.13 | 6.54 | 6.11 | 6.37 | 243350 | 1555787 | 0.19 | 3.07% |
| 2008-07-18 | 6.40 | 6.75 | 5.78 | 6.18 | 271920 | 1709182 | -0.30 | -4.63% |
| 2008-07-10 | 5.86 | 6.93 | 5.86 | 6.48 | 681296 | 4440792 | 0.64 | 10.96% |
| 2008-07-04 | 6.75 | 7.20 | 5.62 | 5.84 | 525927 | 3173534 | -1.11 | -15.97% |
| 2008-06-27 | 8.20 | 9.18 | 6.95 | 6.95 | 951990 | 7731950 | -1.23 | -15.04% |
| 2008-05-23 | 7.52 | 8.58 | 7.10 | 8.18 | 504102 | 4013362 | 0.62 | 8.20% |
| 2008-05-16 | 6.85 | 7.95 | 6.72 | 7.56 | 549879 | 4128484 | 0.69 | 10.04% |
| 2008-05-09 | 6.95 | 7.47 | 6.71 | 6.87 | 407591 | 2885565 | -0.05 | -0.72% |
| 2008-04-30 | 6.68 | 6.95 | 6.46 | 6.92 | 153156 | 1030733 | 0.19 | 2.82% |
| 2008-04-25 | 6.30 | 6.98 | 5.40 | 6.73 | 241310 | 1550915 | 0.97 | 16.84% |
| 2008-04-18 | 6.43 | 6.89 | 5.75 | 5.76 | 171950 | 1102299 | -0.79 | -12.06% |
| 2008-04-11 | 6.04 | 6.77 | 5.92 | 6.55 | 177164 | 1147159 | 0.51 | 8.44% |
| 2008-04-03 | 7.10 | 7.20 | 5.70 | 6.04 | 155020 | 973692 | -1.25 | -17.15% |
| 2008-03-28 | 8.20 | 8.30 | 6.72 | 7.29 | 202743 | 1546960 | -0.74 | -9.21% |
| 2008-03-21 | 8.52 | 8.75 | 7.18 | 8.03 | 255758 | 1997580 | -0.65 | -7.49% |
| 2008-03-14 | 9.17 | 9.50 | 8.33 | 8.68 | 229182 | 2043268 | -0.63 | -6.77% |
| 2008-03-07 | 9.10 | 10.22 | 9.01 | 9.31 | 670927 | 6485169 | 0.17 | 1.86% |
| 2008-02-29 | 8.68 | 9.20 | 8.01 | 9.14 | 325713 | 2849393 | 0.49 | 5.67% |
| 2008-02-22 | 9.18 | 9.35 | 8.52 | 8.65 | 305449 | 2732614 | -0.31 | -3.46% |
| 2008-02-15 | 8.65 | 9.25 | 8.50 | 8.96 | 174042 | 1551255 | 0.15 | 1.70% |
| 2008-02-05 | 8.00 | 8.96 | 7.99 | 8.81 | 189541 | 1620488 | 0.96 | 12.23% |
| 2008-02-01 | 9.92 | 9.99 | 7.58 | 7.85 | 427061 | 3705550 | -1.99 | -20.22% |
| 2008-01-25 | 9.88 | 10.48 | 8.90 | 9.84 | 826149 | 8115443 | -1.10 | -10.05% |
| 2008-01-18 | 10.84 | 12.40 | 10.30 | 10.94 | 1412835 | 16161489 | 0.13 | 1.20% |
| 2008-01-11 | 9.26 | 10.92 | 9.20 | 10.81 | 1261007 | 12768420 | 1.55 | 16.74% |
| 2008-01-04 | 8.40 | 9.45 | 8.21 | 9.26 | 445475 | 3971703 | 0.94 | 11.30% |
| 2007-12-28 | 8.28 | 8.72 | 8.13 | 8.32 | 334992 | 2818773 | 0.05 | 0.60% |
| 2007-12-21 | 8.10 | 8.58 | 8.00 | 8.27 | 425055 | 3512111 | 0.25 | 3.12% |
| 2007-12-14 | 7.28 | 8.11 | 7.20 | 8.02 | 299856 | 2291954 | 0.64 | 8.67% |
| 2007-12-07 | 7.00 | 7.42 | 7.00 | 7.38 | 103354 | 748643 | 0.31 | 4.38% |
| 2007-11-30 | 7.30 | 7.39 | 6.90 | 7.07 | 97925 | 693700 | -0.14 | -1.94% |
| 2007-11-23 | 7.14 | 7.66 | 6.82 | 7.21 | 108130 | 796883 | -0.01 | -0.14% |
| 2007-11-16 | 7.48 | 7.60 | 6.99 | 7.22 | 143765 | 1038164 | -0.44 | -5.74% |
| 2007-11-09 | 7.82 | 8.20 | 7.52 | 7.66 | 254644 | 2004321 | -0.15 | -1.92% |
| 2007-11-02 | 7.02 | 7.81 | 6.93 | 7.81 | 298853 | 2214781 | 0.89 | 12.86% |
| 2007-10-26 | 8.33 | 8.33 | 6.62 | 6.92 | 239199 | 1787277 | -1.46 | -17.42% |
| 2007-10-18 | 8.30 | 9.02 | 8.08 | 8.38 | 485413 | 4207780 | -0.01 | -0.12% |
| 2007-10-12 | 8.67 | 8.76 | 7.70 | 8.39 | 400309 | 3333127 | -0.01 | -0.12% |
| 2007-09-27 | 8.90 | 8.93 | 8.30 | 8.40 | 288683 | 2478426 | -0.50 | -5.62% |
| 2007-09-21 | 9.11 | 9.94 | 8.70 | 8.90 | 943965 | 8833781 | -0.16 | -1.77% |
| 2007-09-14 | 9.45 | 9.50 | 8.66 | 9.06 | 1149811 | 10440772 | -0.59 | -6.11% |
| 2007-09-07 | 8.30 | 9.97 | 8.30 | 9.65 | 1761728 | 16229371 | 1.37 | 16.55% |
| 2007-08-31 | 8.21 | 8.32 | 7.95 | 8.28 | 671395 | 5482296 | 0.16 | 1.97% |
| 2007-08-24 | 7.76 | 8.48 | 7.62 | 8.12 | 940792 | 7638043 | 0.60 | 7.98% |
| 2007-08-17 | 7.53 | 8.20 | 7.20 | 7.52 | 622949 | 4792226 | -0.01 | -0.13% |
| 2007-08-10 | 7.03 | 8.43 | 6.95 | 7.53 | 1477271 | 11551149 | 0.48 | 6.81% |
| 2007-08-03 | 7.30 | 7.72 | 6.90 | 7.05 | 622088 | 4558915 | -0.13 | -1.81% |
| 2007-07-27 | 6.77 | 7.40 | 6.75 | 7.18 | 626537 | 4477733 | 0.35 | 5.12% |
| 2007-07-20 | 6.38 | 6.88 | 6.00 | 6.83 | 705238 | 4630567 | 0.51 | 8.07% |
| 2007-07-13 | 5.99 | 6.41 | 5.75 | 6.32 | 396797 | 2427938 | 0.40 | 6.76% |
| 2007-07-06 | 5.94 | 6.35 | 5.45 | 5.92 | 376549 | 2226503 | -0.10 | -1.66% |
| 2007-06-29 | 7.04 | 7.15 | 6.02 | 6.02 | 423174 | 2708832 | -0.95 | -13.63% |
| 2007-06-22 | 8.21 | 8.37 | 6.77 | 6.97 | 707808 | 5564022 | -1.18 | -14.48% |
| 2007-06-15 | 7.15 | 8.46 | 6.80 | 8.15 | 1241988 | 9580682 | 1.00 | 13.99% |
| 2007-06-08 | 7.42 | 7.55 | 6.04 | 7.15 | 871224 | 5943065 | -0.31 | -4.16% |
| 2007-06-01 | 9.40 | 10.03 | 7.46 | 7.46 | 1462049 | 13376555 | -1.88 | -20.13% |
| 2007-05-25 | 8.50 | 9.68 | 8.38 | 9.34 | 1208700 | 11183274 | 0.50 | 5.66% |
| 2007-05-18 | 9.10 | 9.30 | 8.32 | 8.84 | 781893 | 6977516 | -0.36 | -3.91% |
| 2007-05-11 | 8.33 | 9.59 | 8.04 | 9.20 | 1479474 | 13276123 | 0.82 | 9.79% |
| 2007-04-27 | 8.05 | 8.74 | 7.91 | 8.38 | 1230102 | 10316409 | 0.36 | 4.49% |
| 2007-04-20 | 7.38 | 8.57 | 7.33 | 8.02 | 1336465 | 10614185 | 0.63 | 8.53% |
| 2007-04-13 | 7.32 | 7.90 | 7.20 | 7.39 | 945671 | 7069996 | 0.07 | 0.96% |
| 2007-04-06 | 6.61 | 7.64 | 6.53 | 7.32 | 1049153 | 7457229 | 0.73 | 11.08% |
| 2007-03-30 | 6.16 | 6.91 | 6.15 | 6.59 | 1090765 | 7155112 | 0.45 | 7.33% |
| 2007-03-23 | 5.60 | 6.26 | 5.55 | 6.14 | 638641 | 3848627 | 0.31 | 5.32% |
| 2007-03-16 | 5.49 | 6.20 | 5.42 | 5.83 | 1027415 | 6038178 | 0.34 | 6.19% |
| 2007-03-09 | 5.33 | 5.67 | 5.18 | 5.49 | 514136 | 2814809 | 0.13 | 2.42% |
| 2007-03-02 | 5.55 | 5.86 | 5.12 | 5.36 | 714431 | 3906750 | -0.13 | -2.37% |
| 2007-02-16 | 5.10 | 5.59 | 5.10 | 5.49 | 826856 | 4486258 | 0.39 | 7.65% |
| 2007-02-09 | 4.77 | 5.19 | 4.75 | 5.10 | 338034 | 1698781 | 0.32 | 6.70% |
| 2007-02-02 | 5.15 | 5.37 | 4.73 | 4.78 | 506489 | 2573764 | -0.31 | -6.09% |
| 2007-01-26 | 5.35 | 5.41 | 4.86 | 5.09 | 943422 | 4939751 | -0.17 | -3.23% |
| 2007-01-19 | 4.40 | 5.37 | 4.38 | 5.26 | 1210508 | 6055569 | 0.86 | 19.55% |
| 2007-01-12 | 4.36 | 4.92 | 4.36 | 4.40 | 898413 | 4161193 | 0.05 | 1.15% |
| 2007-01-05 | 4.23 | 4.35 | 4.11 | 4.35 | 172104 | 730122 | 0.12 | 2.84% |
| 2006-12-29 | 4.29 | 4.38 | 4.11 | 4.23 | 259068 | 1093573 | -0.06 | -1.40% |
| 2006-12-22 | 4.54 | 4.59 | 4.25 | 4.29 | 473086 | 2091296 | -0.18 | -4.03% |
| 2006-12-15 | 4.06 | 4.50 | 4.05 | 4.47 | 366400 | 1572969 | 0.36 | 8.76% |
| 2006-12-08 | 4.30 | 4.63 | 4.10 | 4.11 | 641151 | 2824242 | -0.20 | -4.64% |
| 2006-12-01 | 4.10 | 4.37 | 4.05 | 4.31 | 355620 | 1502301 | 0.21 | 5.12% |
