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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 6.82 | 7.21 | 6.21 | 6.83 | 1046696 | 7122142 | -0.01 | -0.15% |
| 2009-11-20 | 6.46 | 7.13 | 6.41 | 6.84 | 1378612 | 9310273 | 0.39 | 6.05% |
| 2009-11-13 | 6.85 | 6.95 | 6.21 | 6.45 | 1602380 | 10483430 | -0.18 | -2.71% |
| 2009-11-06 | 5.02 | 6.63 | 4.93 | 6.63 | 1579610 | 9361672 | 1.49 | 28.99% |
| 2009-10-30 | 5.50 | 5.70 | 5.10 | 5.14 | 761474 | 4111293 | -0.35 | -6.38% |
| 2009-10-23 | 5.15 | 5.59 | 5.10 | 5.49 | 1017869 | 5457555 | 0.29 | 5.58% |
| 2009-10-16 | 4.59 | 5.50 | 4.46 | 5.20 | 987783 | 5075522 | 0.64 | 14.04% |
| 2009-10-09 | 4.36 | 4.56 | 4.36 | 4.56 | 41181 | 184969 | 0.23 | 5.31% |
| 2009-09-30 | 4.57 | 4.64 | 4.21 | 4.33 | 103709 | 455796 | -0.22 | -4.83% |
| 2009-09-25 | 4.91 | 5.10 | 4.51 | 4.55 | 278043 | 1337809 | -0.44 | -8.82% |
| 2009-09-18 | 5.02 | 5.43 | 4.91 | 4.99 | 646954 | 3319477 | -0.07 | -1.38% |
| 2009-09-11 | 4.95 | 5.27 | 4.72 | 5.06 | 821119 | 4095948 | 0.11 | 2.22% |
| 2009-09-04 | 4.50 | 4.95 | 4.17 | 4.95 | 438583 | 1985960 | 0.36 | 7.84% |
| 2009-08-28 | 4.44 | 4.97 | 4.25 | 4.59 | 557799 | 2611593 | 0.18 | 4.08% |
| 2009-08-21 | 4.63 | 4.73 | 4.08 | 4.41 | 318142 | 1387303 | -0.35 | -7.35% |
| 2009-08-14 | 5.60 | 5.62 | 4.70 | 4.76 | 337203 | 1786251 | -0.77 | -13.92% |
| 2009-08-07 | 5.74 | 5.89 | 5.48 | 5.53 | 416873 | 2387173 | -0.21 | -3.66% |
| 2009-07-31 | 5.89 | 6.14 | 5.35 | 5.74 | 513020 | 2988844 | -0.13 | -2.21% |
| 2009-07-24 | 6.20 | 6.25 | 5.81 | 5.87 | 573204 | 3451701 | -0.34 | -5.47% |
| 2009-07-16 | 6.05 | 6.56 | 6.00 | 6.21 | 817102 | 5076029 | 0.13 | 2.14% |
| 2009-07-10 | 5.89 | 6.20 | 5.61 | 6.08 | 657560 | 3847813 | 0.19 | 3.23% |
| 2009-07-03 | 5.89 | 6.18 | 5.79 | 5.89 | 552482 | 3271090 | -0.06 | -1.01% |
| 2009-06-26 | 6.07 | 6.63 | 5.81 | 5.95 | 1029185 | 6334675 | -0.13 | -2.14% |
| 2009-06-19 | 5.98 | 6.15 | 5.39 | 6.08 | 989311 | 5676345 | 0.10 | 1.67% |
| 2009-06-12 | 4.86 | 6.15 | 4.83 | 5.98 | 1499569 | 8286906 | 1.13 | 23.30% |
| 2009-06-05 | 4.79 | 4.97 | 4.70 | 4.85 | 302423 | 1464362 | 0.10 | 2.10% |
| 2009-05-27 | 4.71 | 4.91 | 4.56 | 4.75 | 208093 | 990345 | -0.08 | -1.66% |
| 2009-05-21 | 5.28 | 5.36 | 4.80 | 4.83 | 444216 | 2243895 | -0.45 | -8.52% |
| 2009-05-15 | 4.94 | 5.50 | 4.86 | 5.28 | 1210558 | 6301337 | 0.41 | 8.42% |
| 2009-05-08 | 4.40 | 4.97 | 4.30 | 4.87 | 496594 | 2326993 | 0.54 | 12.47% |
| 2009-04-30 | 4.57 | 4.60 | 4.16 | 4.33 | 241474 | 1038663 | -0.30 | -6.48% |
| 2009-04-24 | 4.71 | 5.11 | 4.56 | 4.63 | 476966 | 2327304 | -0.09 | -1.91% |
| 2009-04-17 | 4.98 | 5.11 | 4.70 | 4.72 | 661740 | 3238007 | -0.26 | -5.22% |
| 2009-04-10 | 4.55 | 5.28 | 4.50 | 4.98 | 895880 | 4456761 | 0.43 | 9.45% |
| 2009-04-03 | 4.44 | 4.74 | 4.36 | 4.55 | 505221 | 2308727 | 0.10 | 2.25% |
| 2009-03-27 | 4.55 | 4.77 | 4.32 | 4.45 | 643808 | 2928613 | -0.13 | -2.84% |
| 2009-03-20 | 4.52 | 4.80 | 4.33 | 4.58 | 563972 | 2610361 | 0.10 | 2.23% |
| 2009-03-13 | 5.01 | 5.08 | 4.26 | 4.48 | 656138 | 2998913 | -0.54 | -10.76% |
| 2009-03-06 | 4.48 | 5.28 | 4.13 | 5.02 | 1395834 | 6650056 | 0.43 | 9.37% |
| 2009-02-27 | 4.23 | 4.70 | 4.10 | 4.59 | 1197249 | 5291617 | 0.32 | 7.49% |
| 2009-02-20 | 3.61 | 4.40 | 3.56 | 4.27 | 1039473 | 4071704 | 0.68 | 18.94% |
| 2009-02-13 | 3.42 | 3.65 | 3.26 | 3.59 | 694278 | 2394233 | 0.22 | 6.53% |
| 2009-02-06 | 2.95 | 3.41 | 2.90 | 3.37 | 686768 | 2193854 | 0.46 | 15.81% |
| 2009-01-23 | 2.98 | 3.03 | 2.89 | 2.91 | 262683 | 776141 | -0.03 | -1.02% |
| 2009-01-16 | 2.97 | 3.05 | 2.79 | 2.94 | 412804 | 1213259 | -0.03 | -1.01% |
| 2009-01-09 | 2.66 | 3.14 | 2.66 | 2.97 | 497593 | 1440932 | 0.14 | 4.95% |
| 2008-12-26 | 3.02 | 3.20 | 2.58 | 2.83 | 575089 | 1689947 | -0.20 | -6.60% |
| 2008-12-19 | 2.72 | 3.09 | 2.58 | 3.03 | 495817 | 1449989 | 0.31 | 11.40% |
| 2008-12-12 | 3.04 | 3.11 | 2.66 | 2.72 | 522511 | 1546589 | -0.28 | -9.33% |
| 2008-12-05 | 2.38 | 3.20 | 2.34 | 3.00 | 960325 | 2724176 | 0.61 | 25.52% |
| 2008-11-28 | 2.44 | 2.69 | 2.26 | 2.39 | 560369 | 1391730 | -0.05 | -2.05% |
| 2008-11-21 | 2.35 | 2.69 | 2.21 | 2.44 | 794249 | 1951313 | 0.07 | 2.95% |
| 2008-11-14 | 2.11 | 2.38 | 2.10 | 2.37 | 560743 | 1256765 | 0.30 | 14.49% |
| 2008-11-07 | 1.83 | 2.07 | 1.72 | 2.07 | 287775 | 560870 | 0.25 | 13.74% |
| 2008-10-31 | 2.14 | 2.14 | 1.80 | 1.82 | 126698 | 245875 | -0.35 | -16.13% |
| 2008-10-24 | 2.30 | 2.35 | 2.13 | 2.17 | 118637 | 267394 | -0.14 | -6.06% |
| 2008-10-17 | 2.08 | 2.49 | 2.05 | 2.31 | 211048 | 491301 | 0.14 | 6.45% |
| 2008-10-10 | 2.40 | 2.58 | 2.16 | 2.17 | 130530 | 312805 | -0.28 | -11.43% |
| 2008-09-26 | 2.72 | 2.75 | 2.23 | 2.45 | 183238 | 457723 | -0.06 | -2.39% |
| 2008-09-19 | 2.61 | 2.61 | 2.14 | 2.51 | 135044 | 322157 | -0.08 | -3.09% |
| 2008-09-12 | 2.82 | 2.84 | 2.50 | 2.59 | 115936 | 306058 | -0.22 | -7.83% |
| 2008-09-05 | 2.81 | 3.17 | 2.68 | 2.81 | 315975 | 947269 | -0.03 | -1.06% |
| 2008-08-29 | 2.93 | 3.04 | 2.68 | 2.84 | 74585 | 211118 | -0.08 | -2.74% |
| 2008-08-22 | 3.00 | 3.19 | 2.57 | 2.92 | 145125 | 425112 | -0.08 | -2.67% |
| 2008-08-15 | 3.41 | 3.45 | 2.75 | 3.00 | 94336 | 287188 | -0.39 | -11.50% |
| 2008-08-08 | 3.83 | 3.85 | 3.39 | 3.39 | 85375 | 313804 | -0.56 | -14.18% |
| 2008-08-01 | 4.08 | 4.17 | 3.81 | 3.95 | 112765 | 455752 | -0.11 | -2.71% |
| 2008-07-25 | 3.96 | 4.21 | 3.93 | 4.06 | 125320 | 516311 | 0.02 | 0.49% |
| 2008-07-18 | 4.07 | 4.35 | 3.80 | 4.04 | 183159 | 751983 | -0.05 | -1.22% |
| 2008-07-11 | 3.87 | 4.28 | 3.77 | 4.09 | 224176 | 916817 | 0.25 | 6.51% |
| 2008-07-04 | 3.90 | 3.98 | 3.49 | 3.84 | 141937 | 537621 | -0.08 | -2.04% |
| 2008-06-27 | 4.05 | 4.23 | 3.81 | 3.92 | 209238 | 838029 | -0.13 | -3.21% |
| 2008-06-20 | 4.62 | 5.03 | 3.90 | 4.05 | 534999 | 2443453 | -0.20 | -4.71% |
| 2008-06-13 | 4.98 | 5.00 | 4.25 | 4.25 | 116909 | 538298 | -0.96 | -18.43% |
| 2008-06-06 | 5.40 | 5.76 | 5.21 | 5.21 | 258766 | 1416985 | -0.19 | -3.52% |
| 2008-05-30 | 5.30 | 5.40 | 5.01 | 5.40 | 206586 | 1079964 | 0.04 | 0.75% |
| 2008-05-23 | 5.16 | 5.40 | 4.97 | 5.36 | 123217 | 632586 | 0.15 | 2.88% |
| 2008-05-16 | 5.30 | 5.40 | 5.04 | 5.21 | 157537 | 820948 | -0.19 | -3.52% |
| 2008-05-09 | 5.27 | 5.58 | 4.92 | 5.40 | 314369 | 1678230 | 0.34 | 6.72% |
| 2008-04-30 | 4.75 | 5.06 | 4.49 | 5.06 | 149275 | 716914 | 0.54 | 11.95% |
| 2008-04-25 | 4.56 | 4.60 | 3.82 | 4.52 | 166916 | 717876 | 0.18 | 4.15% |
| 2008-04-18 | 4.86 | 4.90 | 4.34 | 4.34 | 84052 | 387908 | -0.60 | -12.15% |
| 2008-04-11 | 4.60 | 5.04 | 4.54 | 4.94 | 133118 | 647456 | 0.24 | 5.11% |
| 2008-04-03 | 4.88 | 5.08 | 4.46 | 4.70 | 167959 | 809378 | -0.39 | -7.66% |
| 2008-03-28 | 5.43 | 5.48 | 4.78 | 5.09 | 112301 | 580756 | -0.29 | -5.39% |
| 2008-03-21 | 5.80 | 5.92 | 4.99 | 5.38 | 158241 | 840714 | -0.44 | -7.56% |
| 2008-03-14 | 6.18 | 6.27 | 5.79 | 5.82 | 120585 | 724619 | -0.37 | -5.98% |
| 2008-03-07 | 6.04 | 6.50 | 6.02 | 6.19 | 201745 | 1267733 | 0.11 | 1.81% |
| 2008-02-29 | 6.01 | 6.09 | 5.61 | 6.08 | 127189 | 753524 | 0.14 | 2.36% |
| 2008-02-22 | 5.94 | 6.14 | 5.80 | 5.94 | 110112 | 659644 | 0.20 | 3.48% |
| 2008-02-15 | 5.64 | 5.88 | 5.55 | 5.74 | 72824 | 418440 | 0.04 | 0.70% |
| 2008-02-05 | 5.37 | 5.74 | 5.37 | 5.70 | 53101 | 295515 | 0.47 | 8.99% |
| 2008-02-01 | 6.05 | 6.05 | 5.23 | 5.23 | 155669 | 865472 | -0.85 | -13.98% |
| 2008-01-25 | 6.62 | 6.68 | 5.68 | 6.08 | 271341 | 1626414 | -0.54 | -8.16% |
| 2008-01-18 | 6.72 | 7.03 | 6.41 | 6.62 | 280466 | 1885693 | -0.11 | -1.63% |
| 2008-01-11 | 6.62 | 7.05 | 6.38 | 6.73 | 334745 | 2251017 | 0.11 | 1.66% |
| 2008-01-04 | 6.28 | 6.76 | 6.27 | 6.62 | 201710 | 1328323 | 0.34 | 5.41% |
| 2007-12-28 | 5.85 | 6.52 | 5.81 | 6.28 | 350387 | 2161506 | 0.45 | 7.72% |
| 2007-12-21 | 5.70 | 5.85 | 5.55 | 5.83 | 214575 | 1226629 | 0.15 | 2.64% |
| 2007-12-14 | 5.40 | 5.78 | 5.38 | 5.68 | 247363 | 1388729 | 0.18 | 3.27% |
| 2007-12-07 | 5.41 | 5.54 | 5.29 | 5.50 | 167928 | 905115 | 0.09 | 1.66% |
| 2007-11-30 | 5.12 | 5.48 | 4.96 | 5.41 | 333607 | 1754459 | 0.36 | 7.13% |
| 2007-11-23 | 5.27 | 5.56 | 4.86 | 5.05 | 156077 | 812840 | -0.20 | -3.81% |
| 2007-11-16 | 4.95 | 5.44 | 4.86 | 5.25 | 159744 | 827126 | 0.23 | 4.58% |
| 2007-11-09 | 5.09 | 5.42 | 4.90 | 5.02 | 231952 | 1209888 | -0.09 | -1.76% |
| 2007-11-02 | 4.83 | 5.32 | 4.83 | 5.11 | 224421 | 1141599 | 0.33 | 6.90% |
| 2007-10-26 | 5.49 | 5.49 | 4.71 | 4.78 | 293205 | 1511356 | -0.91 | -15.99% |
| 2007-10-18 | 6.03 | 6.25 | 5.69 | 5.69 | 295561 | 1759830 | -0.59 | -9.39% |
| 2007-10-12 | 6.74 | 6.92 | 6.24 | 6.28 | 412578 | 2723277 | -0.41 | -6.13% |
| 2007-09-28 | 6.94 | 6.95 | 6.38 | 6.69 | 285347 | 1907992 | -0.26 | -3.74% |
| 2007-09-21 | 6.70 | 7.30 | 6.56 | 6.95 | 604532 | 4204321 | 0.17 | 2.51% |
| 2007-09-14 | 7.01 | 7.52 | 6.54 | 6.78 | 600891 | 4148081 | -0.60 | -8.13% |
| 2007-09-07 | 7.44 | 7.81 | 7.07 | 7.38 | 1165755 | 8767389 | 0.29 | 4.09% |
| 2007-08-31 | 7.05 | 7.09 | 6.30 | 7.09 | 543524 | 3573808 | 0.02 | 0.28% |
| 2007-08-24 | 6.20 | 7.34 | 6.13 | 7.07 | 854652 | 5761623 | 0.97 | 15.90% |
| 2007-08-17 | 5.82 | 6.38 | 5.76 | 6.10 | 497887 | 3056149 | 0.20 | 3.39% |
| 2007-08-10 | 6.09 | 6.24 | 5.73 | 5.90 | 472903 | 2829211 | -0.20 | -3.28% |
| 2007-08-03 | 6.42 | 6.73 | 5.80 | 6.10 | 854656 | 5382913 | -0.01 | -0.16% |
| 2007-07-27 | 5.11 | 6.11 | 5.10 | 6.11 | 825374 | 4596617 | 0.92 | 17.73% |
| 2007-07-20 | 4.86 | 5.25 | 4.41 | 5.19 | 607787 | 3007019 | 0.32 | 6.57% |
| 2007-07-13 | 4.88 | 5.27 | 4.70 | 4.87 | 626838 | 3121256 | -0.02 | -0.41% |
| 2007-07-06 | 5.04 | 5.22 | 4.52 | 4.89 | 884564 | 4321872 | -0.42 | -7.91% |
| 2007-06-29 | 6.50 | 6.50 | 5.31 | 5.31 | 683870 | 3963254 | -1.53 | -22.37% |
| 2007-06-22 | 8.10 | 8.10 | 6.84 | 6.84 | 841369 | 6413249 | -1.29 | -15.87% |
| 2007-06-15 | 8.48 | 8.48 | 7.54 | 8.13 | 894888 | 7111835 | -0.10 | -1.22% |
| 2007-06-08 | 9.30 | 9.30 | 7.80 | 8.23 | 664119 | 5535013 | -1.56 | -15.94% |
| 2007-06-01 | 11.70 | 11.92 | 9.79 | 9.79 | 520187 | 5894624 | -1.37 | -12.28% |
| 2007-05-25 | 9.30 | 11.16 | 9.30 | 11.16 | 668256 | 6936119 | 1.89 | 20.39% |
| 2007-05-18 | 8.00 | 9.27 | 7.80 | 9.27 | 668227 | 5554017 | 1.07 | 13.05% |
| 2007-05-11 | 7.00 | 8.20 | 6.62 | 8.20 | 1092739 | 8070555 | 1.30 | 18.84% |
| 2007-04-27 | 6.36 | 7.13 | 6.27 | 6.90 | 763257 | 5097785 | 0.83 | 13.67% |
| 2007-04-20 | 5.15 | 6.24 | 5.15 | 6.07 | 966012 | 5556872 | 0.93 | 18.09% |
| 2007-04-13 | 4.82 | 5.35 | 4.80 | 5.14 | 748571 | 3755196 | 0.30 | 6.20% |
| 2007-04-06 | 4.61 | 4.99 | 4.61 | 4.84 | 486135 | 2333453 | 0.22 | 4.76% |
| 2007-03-30 | 4.50 | 5.12 | 4.32 | 4.62 | 1094340 | 5242151 | 0.16 | 3.59% |
| 2007-03-23 | 3.81 | 4.54 | 3.81 | 4.46 | 752598 | 3170845 | 0.46 | 11.50% |
| 2007-03-16 | 3.94 | 4.32 | 3.88 | 4.00 | 675022 | 2787522 | 0.05 | 1.27% |
| 2007-03-09 | 3.87 | 4.05 | 3.75 | 3.95 | 606508 | 2379059 | 0.14 | 3.67% |
| 2007-03-02 | 3.45 | 3.81 | 3.38 | 3.81 | 709553 | 2586799 | 0.36 | 10.44% |
| 2007-02-16 | 3.08 | 3.62 | 3.06 | 3.45 | 578187 | 1932848 | 0.37 | 12.01% |
| 2007-02-09 | 2.86 | 3.15 | 2.78 | 3.08 | 511480 | 1519845 | 0.15 | 5.12% |
| 2007-02-02 | 2.89 | 3.34 | 2.89 | 2.93 | 1124562 | 3530524 | 0.18 | 6.54% |
| 2007-01-26 | 2.45 | 2.75 | 2.43 | 2.75 | 1059228 | 2750169 | 0.32 | 13.17% |
| 2007-01-19 | 2.16 | 2.43 | 2.16 | 2.43 | 788006 | 1842128 | 0.24 | 10.96% |
| 2007-01-12 | 2.16 | 2.38 | 2.14 | 2.19 | 529942 | 1204609 | 0.02 | 0.92% |
| 2007-01-05 | 2.15 | 2.17 | 2.09 | 2.17 | 88691 | 188695 | 0.02 | 0.93% |
| 2006-12-29 | 2.25 | 2.27 | 2.10 | 2.15 | 266354 | 581841 | -0.10 | -4.44% |
| 2006-12-22 | 2.28 | 2.35 | 2.23 | 2.25 | 307926 | 700264 | -0.03 | -1.32% |
| 2006-12-15 | 2.28 | 2.36 | 2.23 | 2.28 | 345465 | 788305 | 0.01 | 0.44% |
| 2006-12-08 | 2.24 | 2.37 | 2.16 | 2.27 | 641223 | 1464243 | 0.05 | 2.25% |
| 2006-12-01 | 2.15 | 2.23 | 2.14 | 2.22 | 267231 | 582844 | 0.07 | 3.26% |
