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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 6.23 | 6.38 | 5.90 | 5.92 | 682334 | 4244642 | -0.29 | -4.67% |
| 2009-11-20 | 6.10 | 6.58 | 6.03 | 6.21 | 1810222 | 11352582 | 0.14 | 2.31% |
| 2009-11-13 | 6.69 | 6.69 | 5.81 | 6.07 | 2406555 | 14602989 | -0.15 | -2.41% |
| 2009-11-05 | 5.41 | 6.30 | 5.28 | 6.22 | 2161740 | 12687119 | 0.73 | 13.30% |
| 2009-10-30 | 5.08 | 5.55 | 5.05 | 5.49 | 2342383 | 12449021 | 0.39 | 7.65% |
| 2009-10-23 | 4.76 | 5.14 | 4.69 | 5.10 | 1491957 | 7389628 | 0.33 | 6.92% |
| 2009-10-16 | 4.69 | 4.87 | 4.54 | 4.77 | 1174998 | 5558304 | 0.13 | 2.80% |
| 2009-10-09 | 4.45 | 4.66 | 4.42 | 4.64 | 138764 | 633719 | 0.21 | 4.74% |
| 2009-09-30 | 4.72 | 4.78 | 4.30 | 4.43 | 416064 | 1873511 | -0.31 | -6.54% |
| 2009-09-25 | 4.86 | 5.26 | 4.66 | 4.74 | 1529515 | 7633046 | -0.31 | -6.14% |
| 2009-09-17 | 5.00 | 5.22 | 4.93 | 5.05 | 1527280 | 7706545 | 0.14 | 2.85% |
| 2009-09-11 | 4.86 | 4.95 | 4.65 | 4.91 | 1448894 | 7042483 | 0.07 | 1.45% |
| 2009-09-04 | 4.92 | 5.05 | 4.33 | 4.84 | 1944049 | 9255941 | -0.22 | -4.35% |
| 2009-08-28 | 4.67 | 5.18 | 4.36 | 5.06 | 2067131 | 10128544 | 0.39 | 8.35% |
| 2009-08-21 | 5.04 | 5.07 | 4.40 | 4.67 | 870268 | 4056633 | -0.41 | -8.07% |
| 2009-08-14 | 5.82 | 5.90 | 5.06 | 5.08 | 1108420 | 6109100 | -0.73 | -12.56% |
| 2009-08-07 | 5.95 | 6.53 | 5.75 | 5.81 | 2963601 | 18223324 | -0.17 | -2.84% |
| 2009-07-31 | 5.81 | 6.46 | 5.59 | 5.98 | 3601629 | 21818924 | 0.16 | 2.75% |
| 2009-07-24 | 5.69 | 6.14 | 5.63 | 5.82 | 2701319 | 15973891 | 0.10 | 1.75% |
| 2009-07-17 | 5.85 | 6.03 | 5.64 | 5.72 | 2318179 | 13491784 | -0.17 | -2.89% |
| 2009-07-10 | 5.30 | 6.00 | 5.26 | 5.89 | 2933200 | 16715677 | 0.59 | 11.13% |
| 2009-07-03 | 5.40 | 5.61 | 5.22 | 5.30 | 1117041 | 5970978 | -0.11 | -2.03% |
| 2009-06-26 | 5.38 | 5.71 | 5.22 | 5.41 | 1756524 | 9622576 | 0.03 | 0.56% |
| 2009-06-19 | 5.13 | 5.40 | 5.08 | 5.38 | 1186036 | 6198899 | 0.22 | 4.26% |
| 2009-06-12 | 5.30 | 5.45 | 5.08 | 5.16 | 1259467 | 6639276 | -0.12 | -2.27% |
| 2009-06-04 | 5.25 | 5.34 | 5.08 | 5.28 | 1092839 | 5683502 | 0.03 | 0.57% |
| 2009-05-27 | 5.80 | 5.80 | 5.15 | 5.25 | 726880 | 3930309 | -0.33 | -5.91% |
| 2009-05-18 | 5.56 | 5.66 | 5.38 | 5.58 | 933427 | 5165576 | 0.31 | 5.88% |
| 2009-05-15 | 5.50 | 5.57 | 5.04 | 5.27 | 1659138 | 8686476 | -0.30 | -5.39% |
| 2009-05-08 | 5.32 | 5.93 | 5.32 | 5.57 | 1832934 | 10248684 | 0.23 | 4.31% |
| 2009-04-30 | 5.81 | 5.86 | 4.82 | 5.34 | 1232009 | 6451406 | -0.59 | -9.95% |
| 2009-04-24 | 5.87 | 6.66 | 5.75 | 5.93 | 1795088 | 11075553 | 0.15 | 2.60% |
| 2009-04-17 | 5.24 | 6.01 | 5.12 | 5.78 | 1864589 | 10385136 | 0.60 | 11.58% |
| 2009-04-10 | 4.55 | 5.37 | 4.55 | 5.18 | 1676018 | 8262440 | 0.64 | 14.10% |
| 2009-04-03 | 4.54 | 4.95 | 4.31 | 4.54 | 1753440 | 8240186 | 0.00 | 0.00% |
| 2009-03-27 | 4.11 | 4.72 | 4.07 | 4.54 | 1671758 | 7373444 | 0.43 | 10.46% |
| 2009-03-20 | 3.90 | 4.24 | 3.90 | 4.11 | 910677 | 3733925 | 0.16 | 4.05% |
| 2009-03-13 | 4.11 | 4.25 | 3.80 | 3.95 | 722740 | 2895423 | -0.19 | -4.59% |
| 2009-03-06 | 3.83 | 4.30 | 3.68 | 4.14 | 1102777 | 4477241 | 0.31 | 8.09% |
| 2009-02-27 | 4.45 | 4.71 | 3.61 | 3.83 | 1411423 | 6028749 | -0.66 | -14.70% |
| 2009-02-20 | 4.29 | 4.60 | 4.05 | 4.49 | 2548432 | 11196996 | 0.21 | 4.91% |
| 2009-02-13 | 3.92 | 4.33 | 3.86 | 4.28 | 1970372 | 7976150 | 0.38 | 9.74% |
| 2009-02-06 | 3.76 | 3.92 | 3.58 | 3.90 | 1706723 | 6397825 | 0.19 | 5.12% |
| 2009-01-23 | 3.70 | 3.76 | 3.32 | 3.71 | 1138813 | 4072725 | 0.29 | 8.48% |
| 2009-01-16 | 3.29 | 3.53 | 3.16 | 3.42 | 774276 | 2593319 | 0.10 | 3.01% |
| 2009-01-09 | 3.13 | 3.42 | 3.08 | 3.32 | 528431 | 1733644 | 0.13 | 4.08% |
| 2008-12-26 | 3.54 | 3.63 | 3.18 | 3.19 | 612029 | 2079442 | -0.36 | -10.14% |
| 2008-12-19 | 4.00 | 4.04 | 3.26 | 3.55 | 1093856 | 3883813 | -0.43 | -10.80% |
| 2008-12-12 | 3.83 | 4.19 | 3.72 | 3.98 | 1926753 | 7600207 | 0.50 | 14.37% |
| 2008-12-05 | 2.94 | 3.48 | 2.85 | 3.48 | 829481 | 2695205 | 0.42 | 13.72% |
| 2008-11-27 | 3.14 | 3.26 | 2.88 | 3.06 | 308895 | 947411 | -0.15 | -4.67% |
| 2008-11-21 | 3.21 | 3.63 | 3.05 | 3.21 | 1135974 | 3804108 | 0.13 | 4.22% |
| 2008-11-14 | 2.52 | 3.10 | 2.52 | 3.08 | 647050 | 1823025 | 0.59 | 23.70% |
| 2008-11-07 | 2.62 | 2.63 | 2.35 | 2.49 | 275795 | 692415 | -0.18 | -6.74% |
| 2008-10-31 | 3.13 | 3.14 | 2.65 | 2.67 | 215345 | 619768 | -0.52 | -16.30% |
| 2008-10-24 | 3.11 | 3.38 | 3.02 | 3.19 | 294002 | 954116 | 0.05 | 1.59% |
| 2008-10-17 | 3.40 | 3.85 | 3.00 | 3.14 | 445301 | 1571253 | -0.31 | -8.99% |
| 2008-10-10 | 3.46 | 3.75 | 3.27 | 3.45 | 361662 | 1267257 | -0.03 | -0.86% |
| 2008-09-26 | 3.60 | 3.74 | 3.18 | 3.48 | 417547 | 1448399 | 0.08 | 2.35% |
| 2008-09-19 | 3.38 | 3.42 | 2.95 | 3.40 | 191657 | 625260 | 0.04 | 1.19% |
| 2008-09-12 | 3.66 | 3.73 | 3.32 | 3.36 | 150030 | 516409 | -0.29 | -7.95% |
| 2008-09-05 | 3.81 | 3.93 | 3.63 | 3.65 | 163897 | 620137 | -0.25 | -6.41% |
| 2008-08-29 | 4.16 | 4.18 | 3.61 | 3.90 | 248256 | 965111 | -0.17 | -4.18% |
| 2008-08-22 | 4.10 | 4.35 | 3.50 | 4.07 | 388359 | 1539035 | -0.02 | -0.49% |
| 2008-08-15 | 4.90 | 4.90 | 3.82 | 4.09 | 313824 | 1323684 | -0.82 | -16.70% |
| 2008-08-08 | 5.28 | 5.76 | 4.91 | 4.91 | 800127 | 4349573 | -0.41 | -7.71% |
| 2008-08-01 | 5.34 | 5.62 | 5.16 | 5.32 | 489221 | 2624738 | 0.03 | 0.57% |
| 2008-07-25 | 5.21 | 5.59 | 5.17 | 5.29 | 763097 | 4115036 | 0.03 | 0.57% |
| 2008-07-18 | 5.04 | 5.35 | 4.75 | 5.26 | 563240 | 2888221 | 0.16 | 3.14% |
| 2008-07-11 | 4.82 | 5.54 | 4.82 | 5.10 | 971889 | 5117437 | 0.34 | 7.14% |
| 2008-07-04 | 4.52 | 4.97 | 4.44 | 4.76 | 375910 | 1766265 | 0.08 | 1.71% |
| 2008-06-27 | 4.59 | 5.37 | 4.45 | 4.68 | 437719 | 2168181 | -0.01 | -0.21% |
| 2008-06-20 | 5.90 | 6.00 | 4.35 | 4.69 | 427269 | 2165894 | -1.23 | -20.78% |
| 2008-06-13 | 6.86 | 6.86 | 5.85 | 5.92 | 261100 | 1611630 | -1.17 | -16.50% |
| 2008-06-06 | 7.23 | 7.81 | 7.02 | 7.09 | 361132 | 2631822 | -0.14 | -1.94% |
| 2008-05-30 | 7.41 | 7.52 | 7.05 | 7.23 | 241938 | 1752297 | -0.16 | -2.17% |
| 2008-05-23 | 7.91 | 8.45 | 7.10 | 7.39 | 470453 | 3628435 | -0.54 | -6.81% |
| 2008-05-16 | 7.65 | 8.25 | 7.65 | 7.93 | 487114 | 3872659 | -0.03 | -0.38% |
| 2008-05-09 | 8.62 | 9.20 | 7.77 | 7.96 | 935471 | 8008115 | -0.45 | -5.35% |
| 2008-04-30 | 8.15 | 8.54 | 8.00 | 8.41 | 472254 | 3881782 | 0.30 | 3.70% |
| 2008-04-24 | 7.49 | 8.11 | 6.34 | 8.11 | 601372 | 4528762 | 1.20 | 17.37% |
| 2008-04-18 | 8.43 | 8.70 | 6.86 | 6.91 | 414037 | 3237813 | -1.86 | -21.21% |
| 2008-04-11 | 7.92 | 9.35 | 7.78 | 8.77 | 731275 | 6369863 | 0.70 | 8.67% |
| 2008-04-03 | 8.30 | 8.94 | 7.51 | 8.07 | 383876 | 3176885 | -0.64 | -7.35% |
| 2008-03-28 | 9.27 | 9.63 | 7.90 | 8.71 | 1078609 | 9851299 | -0.34 | -3.76% |
| 2008-03-21 | 8.92 | 9.56 | 7.29 | 9.05 | 753238 | 6448222 | 0.13 | 1.46% |
| 2008-03-14 | 10.50 | 10.50 | 8.52 | 8.92 | 482286 | 4615987 | -1.75 | -16.40% |
| 2008-03-07 | 10.95 | 11.44 | 10.31 | 10.67 | 848362 | 9295723 | -0.06 | -0.56% |
| 2008-02-29 | 10.09 | 10.83 | 9.58 | 10.73 | 500583 | 5115907 | 0.52 | 5.09% |
| 2008-02-22 | 10.97 | 11.35 | 10.00 | 10.21 | 506193 | 5441611 | -0.60 | -5.55% |
| 2008-02-15 | 11.11 | 11.37 | 10.40 | 10.81 | 283079 | 3084321 | -0.53 | -4.67% |
| 2008-02-05 | 10.21 | 11.64 | 10.11 | 11.34 | 387171 | 4280452 | 1.46 | 14.78% |
| 2008-02-01 | 10.66 | 10.91 | 9.41 | 9.88 | 541801 | 5444753 | -1.04 | -9.52% |
| 2008-01-25 | 12.60 | 12.75 | 10.04 | 10.92 | 953885 | 10522029 | -1.65 | -13.13% |
| 2008-01-18 | 13.10 | 13.78 | 11.78 | 12.57 | 1671460 | 21859198 | -0.42 | -3.23% |
| 2008-01-11 | 13.19 | 13.27 | 12.35 | 12.99 | 1533406 | 19666408 | -0.21 | -1.59% |
| 2008-01-04 | 13.26 | 13.59 | 12.91 | 13.20 | 979265 | 12945174 | 0.32 | 2.48% |
| 2007-12-27 | 12.55 | 13.19 | 12.41 | 12.88 | 1276781 | 16266223 | 0.27 | 2.14% |
| 2007-12-21 | 11.79 | 13.03 | 11.35 | 12.61 | 1892078 | 23353236 | 0.72 | 6.06% |
| 2007-12-14 | 10.26 | 12.78 | 10.18 | 11.89 | 3181767 | 37173900 | 1.51 | 14.55% |
| 2007-12-07 | 10.18 | 10.65 | 9.88 | 10.38 | 1318649 | 13562025 | -0.24 | -2.26% |
| 2007-11-30 | 9.21 | 11.47 | 9.21 | 10.62 | 2456815 | 25314320 | 1.42 | 15.44% |
| 2007-11-23 | 9.20 | 9.60 | 8.55 | 9.20 | 585997 | 5392183 | -0.11 | -1.18% |
| 2007-11-15 | 8.60 | 9.60 | 8.25 | 9.31 | 616634 | 5596605 | 0.55 | 6.28% |
| 2007-11-09 | 9.08 | 9.60 | 8.43 | 8.76 | 522370 | 4769045 | -0.32 | -3.52% |
| 2007-11-02 | 8.96 | 11.20 | 8.83 | 9.08 | 1517570 | 15032963 | 0.29 | 3.30% |
| 2007-10-26 | 10.34 | 10.80 | 8.32 | 8.79 | 1336500 | 12851052 | -1.88 | -17.62% |
| 2007-10-18 | 12.25 | 12.50 | 10.62 | 10.67 | 1195802 | 13720522 | -1.61 | -13.11% |
| 2007-10-12 | 11.20 | 12.70 | 10.71 | 12.28 | 2272896 | 26387320 | 0.50 | 4.24% |
| 2007-09-28 | 13.30 | 13.60 | 10.66 | 11.78 | 1725225 | 20573336 | -1.56 | -11.69% |
| 2007-09-21 | 11.79 | 14.35 | 11.68 | 13.34 | 3458807 | 44331968 | 1.75 | 15.10% |
| 2007-09-14 | 11.30 | 12.00 | 9.98 | 11.59 | 2010493 | 22285546 | 0.04 | 0.35% |
| 2007-09-07 | 10.68 | 12.44 | 10.62 | 11.55 | 3268464 | 37522328 | 1.03 | 9.79% |
| 2007-08-31 | 9.30 | 10.67 | 8.95 | 10.52 | 1999687 | 19560404 | 1.23 | 13.24% |
| 2007-08-24 | 8.70 | 9.83 | 8.54 | 9.29 | 2095960 | 19498380 | 0.84 | 9.94% |
| 2007-08-17 | 9.00 | 9.29 | 8.24 | 8.45 | 1852836 | 16179885 | -0.63 | -6.94% |
| 2007-08-10 | 7.68 | 9.30 | 7.48 | 9.08 | 2740765 | 22692958 | 1.55 | 20.58% |
| 2007-08-03 | 7.70 | 8.04 | 7.06 | 7.53 | 1414493 | 10742421 | -0.17 | -2.21% |
| 2007-07-27 | 7.11 | 7.80 | 7.11 | 7.70 | 1901663 | 14277664 | 0.68 | 9.69% |
| 2007-07-20 | 6.26 | 7.33 | 6.26 | 7.02 | 2405789 | 16436076 | 0.93 | 15.27% |
| 2007-07-13 | 6.06 | 6.36 | 5.82 | 6.09 | 615040 | 3767721 | 0.04 | 0.66% |
| 2007-07-06 | 5.90 | 6.49 | 5.55 | 6.05 | 785479 | 4805923 | 0.15 | 2.54% |
| 2007-06-29 | 6.38 | 6.50 | 5.50 | 5.90 | 988409 | 5950652 | -0.47 | -7.38% |
| 2007-06-22 | 7.35 | 7.52 | 6.21 | 6.37 | 1319200 | 9364016 | -0.88 | -12.14% |
| 2007-06-15 | 6.59 | 7.40 | 5.91 | 7.25 | 2266240 | 15584234 | 0.70 | 10.69% |
| 2007-06-08 | 6.61 | 6.77 | 5.48 | 6.55 | 1724035 | 10684330 | -0.22 | -3.25% |
| 2007-06-01 | 8.93 | 9.37 | 6.77 | 6.77 | 2076188 | 17258988 | -2.15 | -24.10% |
| 2007-05-25 | 8.55 | 9.30 | 8.48 | 8.92 | 1925442 | 17397992 | -0.01 | -0.11% |
| 2007-05-17 | 8.04 | 9.09 | 7.89 | 8.93 | 2538242 | 21759664 | 0.65 | 7.85% |
| 2007-05-11 | 7.81 | 8.70 | 7.38 | 8.28 | 2527437 | 20332088 | 0.61 | 7.95% |
| 2007-04-27 | 6.80 | 7.79 | 6.80 | 7.67 | 2588949 | 18958100 | 0.90 | 13.29% |
| 2007-04-20 | 6.11 | 7.08 | 6.10 | 6.77 | 2918502 | 19556284 | 0.63 | 10.26% |
| 2007-04-13 | 6.16 | 6.45 | 5.99 | 6.14 | 1733499 | 10767046 | -0.02 | -0.33% |
| 2007-04-06 | 5.70 | 6.26 | 5.65 | 6.16 | 1443945 | 8719537 | 0.47 | 8.26% |
| 2007-03-30 | 6.00 | 6.28 | 5.48 | 5.69 | 1971098 | 11807359 | -0.02 | -0.35% |
| 2007-03-23 | 5.27 | 5.85 | 5.18 | 5.71 | 1848698 | 10350725 | 0.21 | 3.82% |
| 2007-03-16 | 5.01 | 5.60 | 4.88 | 5.50 | 2234846 | 11836198 | 0.48 | 9.56% |
| 2007-03-09 | 4.74 | 5.17 | 4.54 | 5.02 | 1509717 | 7549068 | 0.24 | 5.02% |
| 2007-03-02 | 5.14 | 5.36 | 4.45 | 4.78 | 1475189 | 7213189 | -0.50 | -9.47% |
| 2007-02-16 | 4.57 | 5.42 | 4.54 | 5.28 | 1527739 | 7505995 | 0.67 | 14.53% |
| 2007-02-09 | 4.17 | 4.74 | 4.08 | 4.61 | 881025 | 3948830 | 0.40 | 9.50% |
| 2007-02-02 | 4.61 | 5.07 | 4.20 | 4.21 | 1531728 | 7235228 | -0.44 | -9.46% |
| 2007-01-26 | 4.72 | 5.20 | 4.33 | 4.65 | 2149875 | 10397045 | 0.01 | 0.22% |
| 2007-01-19 | 4.29 | 4.72 | 4.07 | 4.64 | 1659703 | 7402334 | 0.46 | 11.01% |
| 2007-01-12 | 4.08 | 4.69 | 3.92 | 4.18 | 1919142 | 8202796 | 0.11 | 2.70% |
| 2007-01-05 | 3.55 | 4.17 | 3.42 | 4.07 | 1897746 | 7310278 | 0.52 | 14.65% |
| 2006-12-22 | 3.66 | 3.68 | 3.41 | 3.55 | 739055 | 2613459 | -0.09 | -2.47% |
| 2006-12-15 | 3.28 | 3.72 | 3.27 | 3.64 | 785066 | 2770731 | 0.33 | 9.97% |
| 2006-12-08 | 3.80 | 4.05 | 3.30 | 3.31 | 1603952 | 5889711 | -0.39 | -10.54% |
| 2006-12-01 | 3.19 | 3.70 | 3.06 | 3.70 | 1441775 | 4871036 | 0.49 | 15.27% |
