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 | 6.87 | 7.30 | 6.46 | 6.94 | 237990 | 1638858 | 0.12 | 1.76% |
| 2009-11-20 | 6.42 | 6.97 | 6.33 | 6.82 | 366414 | 2432089 | 0.49 | 7.74% |
| 2009-11-13 | 5.88 | 6.65 | 5.71 | 6.33 | 351868 | 2176124 | 0.56 | 9.71% |
| 2009-11-06 | 5.25 | 5.89 | 5.18 | 5.77 | 140392 | 786854 | 0.38 | 7.05% |
| 2009-10-30 | 5.80 | 5.80 | 5.25 | 5.39 | 112465 | 617176 | -0.39 | -6.75% |
| 2009-10-23 | 5.36 | 5.87 | 5.26 | 5.78 | 212727 | 1206999 | 0.40 | 7.43% |
| 2009-10-16 | 5.66 | 5.67 | 5.15 | 5.38 | 112014 | 612744 | -0.18 | -3.24% |
| 2009-10-09 | 5.35 | 5.57 | 5.26 | 5.56 | 23358 | 128260 | 0.20 | 3.73% |
| 2009-09-30 | 5.63 | 5.78 | 5.19 | 5.36 | 60798 | 333432 | -0.27 | -4.80% |
| 2009-09-25 | 5.52 | 5.86 | 5.24 | 5.63 | 175923 | 979210 | 0.14 | 2.55% |
| 2009-09-18 | 5.05 | 5.72 | 5.02 | 5.49 | 180055 | 968696 | 0.43 | 8.50% |
| 2009-09-11 | 5.24 | 5.38 | 5.00 | 5.06 | 95891 | 492835 | -0.16 | -3.06% |
| 2009-09-04 | 4.86 | 5.29 | 4.50 | 5.22 | 127176 | 632173 | 0.21 | 4.19% |
| 2009-08-28 | 4.91 | 5.20 | 4.75 | 5.01 | 128480 | 640530 | 0.10 | 2.04% |
| 2009-08-21 | 5.16 | 5.16 | 4.51 | 4.91 | 128200 | 622195 | -0.33 | -6.30% |
| 2009-08-14 | 6.35 | 6.62 | 5.24 | 5.24 | 310119 | 1887732 | -1.06 | -16.82% |
| 2009-08-07 | 5.81 | 6.30 | 5.77 | 6.30 | 238143 | 1455083 | 0.46 | 7.88% |
| 2009-07-31 | 5.90 | 6.26 | 5.56 | 5.84 | 261858 | 1566811 | 0.16 | 2.82% |
| 2009-07-24 | 5.88 | 5.92 | 5.49 | 5.68 | 130842 | 744361 | -0.18 | -3.07% |
| 2009-07-17 | 5.58 | 6.30 | 5.54 | 5.86 | 231357 | 1350971 | 0.28 | 5.02% |
| 2009-07-10 | 5.31 | 5.73 | 5.18 | 5.58 | 213859 | 1189957 | 0.23 | 4.30% |
| 2009-07-03 | 5.56 | 5.60 | 5.23 | 5.35 | 104260 | 557262 | -0.17 | -3.08% |
| 2009-06-25 | 5.57 | 5.94 | 5.42 | 5.52 | 109964 | 618243 | 0.02 | 0.36% |
| 2009-06-19 | 5.31 | 5.90 | 5.16 | 5.50 | 101995 | 563950 | 0.19 | 3.58% |
| 2009-06-12 | 5.68 | 5.97 | 5.31 | 5.31 | 213630 | 1208261 | -0.37 | -6.51% |
| 2009-06-05 | 4.86 | 5.88 | 4.86 | 5.68 | 195550 | 1087750 | 1.05 | 22.68% |
| 2009-05-27 | 4.27 | 4.63 | 4.27 | 4.63 | 96602 | 438658 | 0.21 | 4.75% |
| 2009-05-22 | 4.67 | 4.70 | 4.22 | 4.42 | 95908 | 432123 | -0.20 | -4.33% |
| 2009-05-15 | 4.50 | 4.62 | 4.07 | 4.62 | 143547 | 632368 | 0.11 | 2.44% |
| 2009-05-08 | 4.02 | 4.65 | 4.01 | 4.51 | 89545 | 397674 | 0.42 | 10.27% |
| 2009-04-29 | 4.57 | 4.58 | 4.00 | 4.09 | 69249 | 291573 | -0.49 | -10.70% |
| 2009-04-24 | 4.33 | 4.74 | 4.20 | 4.58 | 171384 | 777593 | 0.23 | 5.29% |
| 2009-04-17 | 3.94 | 4.37 | 3.82 | 4.35 | 155561 | 629641 | 0.42 | 10.69% |
| 2009-04-10 | 3.84 | 4.02 | 3.55 | 3.93 | 94715 | 363204 | 0.04 | 1.03% |
| 2009-04-03 | 3.70 | 4.08 | 3.58 | 3.89 | 226486 | 866310 | 0.37 | 10.51% |
| 2009-03-27 | 3.14 | 3.52 | 3.13 | 3.52 | 171534 | 565269 | 0.39 | 12.46% |
| 2009-03-20 | 2.90 | 3.19 | 2.87 | 3.13 | 89329 | 273248 | 0.20 | 6.83% |
| 2009-03-13 | 2.97 | 2.99 | 2.71 | 2.93 | 63050 | 181660 | -0.04 | -1.35% |
| 2009-03-06 | 2.79 | 3.09 | 2.66 | 2.97 | 65144 | 191224 | 0.18 | 6.45% |
| 2009-02-27 | 3.12 | 3.26 | 2.79 | 2.79 | 105817 | 321036 | -0.34 | -10.86% |
| 2009-02-20 | 3.24 | 3.39 | 2.94 | 3.13 | 146930 | 470538 | -0.11 | -3.40% |
| 2009-02-13 | 3.13 | 3.26 | 2.98 | 3.24 | 196018 | 609803 | 0.10 | 3.19% |
| 2009-02-06 | 2.88 | 3.20 | 2.68 | 3.14 | 179857 | 532934 | 0.32 | 11.35% |
| 2009-01-23 | 2.49 | 2.86 | 2.49 | 2.82 | 99802 | 269450 | 0.45 | 18.99% |
| 2009-01-15 | 2.44 | 2.48 | 2.22 | 2.37 | 63447 | 149001 | -0.01 | -0.42% |
| 2009-01-09 | 2.11 | 2.44 | 2.06 | 2.38 | 156381 | 360668 | 0.14 | 6.25% |
| 2008-12-26 | 2.22 | 2.33 | 2.00 | 2.24 | 81719 | 177965 | 0.02 | 0.90% |
| 2008-12-19 | 2.14 | 2.24 | 2.02 | 2.22 | 111634 | 238861 | -0.02 | -0.89% |
| 2008-12-12 | 2.02 | 2.38 | 2.01 | 2.24 | 165946 | 370450 | 0.22 | 10.89% |
| 2008-12-05 | 1.78 | 2.06 | 1.75 | 2.02 | 93061 | 179735 | 0.23 | 12.85% |
| 2008-11-28 | 1.83 | 1.89 | 1.73 | 1.79 | 40800 | 73596 | -0.04 | -2.19% |
| 2008-11-21 | 1.86 | 1.96 | 1.76 | 1.83 | 64229 | 119743 | -0.04 | -2.14% |
| 2008-11-14 | 1.67 | 1.87 | 1.63 | 1.87 | 69492 | 121858 | 0.24 | 14.72% |
| 2008-11-07 | 1.74 | 1.74 | 1.50 | 1.63 | 27325 | 44581 | -0.11 | -6.32% |
| 2008-10-31 | 1.75 | 1.94 | 1.70 | 1.74 | 75320 | 138797 | -0.05 | -2.79% |
| 2008-10-24 | 1.77 | 1.86 | 1.71 | 1.79 | 21110 | 38201 | 0.04 | 2.29% |
| 2008-10-17 | 2.05 | 2.06 | 1.72 | 1.75 | 31356 | 57992 | -0.25 | -12.50% |
| 2008-10-10 | 2.26 | 2.26 | 1.96 | 2.00 | 24433 | 49909 | -0.19 | -8.68% |
| 2008-09-26 | 2.25 | 2.25 | 2.02 | 2.19 | 40093 | 86670 | 0.05 | 2.34% |
| 2008-09-19 | 2.24 | 2.35 | 2.02 | 2.14 | 29665 | 63963 | -0.22 | -9.32% |
| 2008-09-12 | 2.73 | 2.84 | 2.36 | 2.36 | 18210 | 47144 | -0.34 | -12.59% |
| 2008-09-05 | 2.72 | 2.85 | 2.63 | 2.70 | 12565 | 34181 | -0.12 | -4.25% |
| 2008-08-29 | 2.75 | 2.95 | 2.65 | 2.82 | 18624 | 52363 | 0.05 | 1.80% |
| 2008-08-22 | 2.83 | 2.92 | 2.60 | 2.77 | 41156 | 115946 | -0.05 | -1.77% |
| 2008-08-15 | 3.13 | 3.13 | 2.66 | 2.82 | 25604 | 72636 | -0.31 | -9.90% |
| 2008-08-08 | 3.33 | 3.37 | 3.13 | 3.13 | 20815 | 68102 | -0.26 | -7.67% |
| 2008-08-01 | 3.46 | 3.67 | 3.27 | 3.39 | 42729 | 149172 | -0.09 | -2.59% |
| 2008-07-25 | 3.29 | 3.59 | 3.27 | 3.48 | 33768 | 117092 | 0.14 | 4.19% |
| 2008-07-18 | 3.31 | 3.46 | 3.14 | 3.34 | 29456 | 96400 | -0.03 | -0.89% |
| 2008-07-11 | 3.15 | 3.56 | 3.10 | 3.37 | 48099 | 162344 | 0.20 | 6.31% |
| 2008-07-04 | 3.17 | 3.33 | 2.93 | 3.17 | 28368 | 88211 | -0.17 | -5.09% |
| 2008-06-27 | 3.36 | 3.56 | 3.03 | 3.34 | 25514 | 85374 | -0.01 | -0.30% |
| 2008-06-20 | 3.84 | 4.00 | 3.27 | 3.35 | 32585 | 116770 | -0.65 | -16.25% |
| 2008-06-13 | 4.80 | 4.80 | 4.00 | 4.00 | 24282 | 103662 | -0.90 | -18.37% |
| 2008-06-06 | 4.56 | 5.09 | 4.35 | 4.90 | 72987 | 353822 | 0.34 | 7.46% |
| 2008-05-30 | 4.95 | 5.09 | 4.43 | 4.56 | 56161 | 262564 | -0.47 | -9.34% |
| 2008-05-23 | 4.58 | 5.05 | 4.42 | 5.03 | 141641 | 681030 | 0.45 | 9.82% |
| 2008-05-16 | 4.55 | 4.82 | 4.37 | 4.58 | 70857 | 328946 | -0.02 | -0.43% |
| 2008-05-09 | 4.54 | 4.94 | 4.40 | 4.60 | 76804 | 359453 | 0.05 | 1.10% |
| 2008-04-30 | 4.36 | 4.67 | 4.15 | 4.55 | 32637 | 144044 | 0.23 | 5.32% |
| 2008-04-25 | 4.21 | 4.35 | 3.68 | 4.32 | 48974 | 198728 | 0.25 | 6.14% |
| 2008-04-18 | 4.91 | 4.91 | 4.07 | 4.07 | 30483 | 134560 | -0.90 | -18.11% |
| 2008-04-11 | 4.84 | 5.09 | 4.56 | 4.97 | 45336 | 221611 | 0.25 | 5.30% |
| 2008-04-03 | 5.58 | 5.58 | 4.61 | 4.72 | 34761 | 171879 | -0.94 | -16.61% |
| 2008-03-28 | 6.13 | 6.23 | 5.42 | 5.66 | 36372 | 212614 | -0.47 | -7.67% |
| 2008-03-21 | 6.70 | 6.71 | 5.57 | 6.13 | 49735 | 297853 | -0.57 | -8.51% |
| 2008-03-14 | 7.17 | 7.25 | 6.52 | 6.70 | 40217 | 274119 | -0.48 | -6.68% |
| 2008-03-07 | 7.40 | 7.60 | 7.03 | 7.18 | 51582 | 378103 | -0.22 | -2.97% |
| 2008-02-29 | 7.61 | 7.68 | 7.00 | 7.40 | 38341 | 279810 | -0.21 | -2.76% |
| 2008-02-22 | 7.23 | 7.77 | 7.21 | 7.61 | 54659 | 412209 | 0.47 | 6.58% |
| 2008-02-15 | 7.00 | 7.35 | 6.86 | 7.14 | 20884 | 148124 | 0.00 | 0.00% |
| 2008-02-05 | 6.61 | 7.33 | 6.61 | 7.14 | 23074 | 162872 | 0.33 | 4.85% |
| 2008-02-01 | 7.68 | 7.69 | 6.81 | 6.81 | 49134 | 355548 | -0.89 | -11.56% |
| 2008-01-25 | 8.48 | 8.75 | 7.38 | 7.70 | 82637 | 640267 | -0.91 | -10.57% |
| 2008-01-18 | 9.09 | 9.29 | 8.53 | 8.61 | 107750 | 955178 | -0.48 | -5.28% |
| 2008-01-11 | 8.40 | 9.28 | 8.30 | 9.09 | 147586 | 1296253 | 0.68 | 8.09% |
| 2008-01-04 | 7.92 | 9.18 | 7.85 | 8.41 | 126029 | 1086833 | 0.49 | 6.19% |
| 2007-12-28 | 7.22 | 8.01 | 7.18 | 7.92 | 127639 | 972531 | 0.65 | 8.94% |
| 2007-12-21 | 7.36 | 7.45 | 6.90 | 7.27 | 64724 | 461392 | -0.05 | -0.68% |
| 2007-12-14 | 7.25 | 7.90 | 7.02 | 7.32 | 147576 | 1105806 | 0.04 | 0.55% |
| 2007-12-07 | 7.15 | 7.49 | 6.98 | 7.28 | 85783 | 619376 | 0.09 | 1.25% |
| 2007-11-30 | 7.23 | 7.57 | 6.64 | 7.19 | 116311 | 826208 | -0.01 | -0.14% |
| 2007-11-23 | 6.72 | 7.98 | 6.72 | 7.20 | 229896 | 1681995 | 0.15 | 2.13% |
| 2007-11-16 | 6.57 | 7.22 | 6.14 | 7.05 | 177735 | 1188695 | 0.40 | 6.01% |
| 2007-11-09 | 6.07 | 6.84 | 6.01 | 6.65 | 151443 | 986284 | 0.58 | 9.55% |
| 2007-11-02 | 5.63 | 6.58 | 5.63 | 6.07 | 76361 | 468853 | 0.14 | 2.36% |
| 2007-10-26 | 6.51 | 6.90 | 5.93 | 5.93 | 70743 | 461921 | -0.91 | -13.30% |
| 2007-10-18 | 6.40 | 6.84 | 6.06 | 6.84 | 116124 | 760391 | 0.35 | 5.39% |
| 2007-10-12 | 6.90 | 7.10 | 6.37 | 6.49 | 139396 | 949300 | -0.26 | -3.85% |
| 2007-09-28 | 6.60 | 6.75 | 6.30 | 6.75 | 78161 | 511039 | 0.12 | 1.81% |
| 2007-09-21 | 6.40 | 6.99 | 6.35 | 6.63 | 112038 | 758632 | 0.20 | 3.11% |
| 2007-09-14 | 6.49 | 6.96 | 6.30 | 6.43 | 135806 | 893103 | -0.20 | -3.02% |
| 2007-09-07 | 7.20 | 7.20 | 6.63 | 6.63 | 141981 | 986957 | -0.44 | -6.22% |
| 2007-08-31 | 6.94 | 7.24 | 6.50 | 7.07 | 182618 | 1266285 | 0.12 | 1.73% |
| 2007-08-24 | 6.40 | 7.10 | 6.30 | 6.95 | 152444 | 1033371 | 0.58 | 9.11% |
| 2007-08-17 | 6.20 | 6.72 | 6.00 | 6.37 | 187427 | 1201330 | 0.24 | 3.92% |
| 2007-08-10 | 5.73 | 6.13 | 5.53 | 6.13 | 131367 | 762225 | 0.38 | 6.61% |
| 2007-08-03 | 5.63 | 6.20 | 5.50 | 5.75 | 207760 | 1212851 | 0.14 | 2.50% |
| 2007-07-27 | 5.20 | 5.65 | 5.02 | 5.61 | 131083 | 701534 | 0.41 | 7.88% |
| 2007-07-20 | 4.55 | 5.20 | 4.45 | 5.20 | 67635 | 326078 | 0.58 | 12.55% |
| 2007-07-13 | 4.52 | 4.90 | 4.38 | 4.62 | 112737 | 521881 | -0.05 | -1.07% |
| 2007-07-06 | 5.37 | 5.60 | 4.39 | 4.67 | 108270 | 521949 | -0.98 | -17.34% |
| 2007-06-29 | 5.78 | 5.99 | 5.40 | 5.65 | 44383 | 254526 | -0.33 | -5.52% |
| 2007-06-22 | 6.46 | 6.88 | 5.98 | 5.98 | 173947 | 1128196 | -0.32 | -5.08% |
| 2007-06-15 | 6.76 | 6.76 | 5.89 | 6.30 | 234690 | 1475624 | -0.19 | -2.93% |
| 2007-06-08 | 7.13 | 7.13 | 6.14 | 6.49 | 228145 | 1461910 | -1.01 | -13.47% |
| 2007-06-01 | 9.08 | 9.28 | 7.50 | 7.50 | 153081 | 1341410 | -1.63 | -17.85% |
| 2007-05-25 | 8.00 | 9.89 | 7.82 | 9.13 | 319616 | 2905379 | 1.00 | 12.30% |
| 2007-05-18 | 6.88 | 8.13 | 6.65 | 8.13 | 412823 | 3109795 | 1.22 | 17.66% |
| 2007-05-11 | 6.46 | 6.94 | 6.06 | 6.91 | 253487 | 1642560 | 0.39 | 5.98% |
| 2007-04-27 | 6.15 | 6.80 | 5.72 | 6.52 | 211257 | 1312835 | 0.36 | 5.84% |
| 2007-04-20 | 5.33 | 6.49 | 5.28 | 6.16 | 265166 | 1587177 | 0.83 | 15.57% |
| 2007-04-13 | 5.22 | 5.57 | 4.98 | 5.33 | 171575 | 902393 | 0.12 | 2.30% |
| 2007-04-06 | 4.85 | 5.55 | 4.85 | 5.21 | 94670 | 502936 | 0.36 | 7.42% |
| 2007-03-30 | 5.60 | 5.60 | 4.73 | 4.85 | 156643 | 815621 | -0.79 | -14.01% |
| 2007-03-23 | 4.65 | 5.71 | 4.65 | 5.64 | 176641 | 934717 | 0.75 | 15.34% |
| 2007-03-16 | 4.52 | 5.24 | 4.37 | 4.89 | 153903 | 752702 | 0.43 | 9.64% |
| 2007-03-09 | 4.59 | 4.82 | 4.14 | 4.46 | 187486 | 827151 | 0.09 | 2.06% |
| 2007-03-02 | 3.56 | 4.37 | 3.45 | 4.37 | 119494 | 452612 | 0.92 | 26.67% |
| 2007-02-16 | 3.08 | 3.48 | 2.99 | 3.45 | 272234 | 887741 | 0.31 | 9.87% |
| 2007-02-09 | 3.13 | 3.45 | 2.75 | 3.14 | 210416 | 654892 | 0.16 | 5.37% |
| 2007-01-12 | 2.57 | 2.98 | 2.57 | 2.98 | 37835 | 111826 | 0.53 | 21.63% |
| 2006-12-08 | 2.45 | 2.48 | 2.27 | 2.45 | 51089 | 122391 | -0.01 | -0.41% |
| 2006-12-01 | 2.23 | 2.58 | 2.20 | 2.46 | 70509 | 171308 | 0.23 | 10.31% |
