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 | 6.38 | 7.25 | 5.89 | 6.38 | 2395571 | 16040604 | 0.05 | 0.79% |
| 2009-11-20 | 5.68 | 6.56 | 5.60 | 6.33 | 2605358 | 16148765 | 0.67 | 11.84% |
| 2009-11-13 | 5.68 | 5.95 | 5.36 | 5.66 | 807675 | 4483334 | 0.22 | 4.04% |
| 2009-11-06 | 5.00 | 5.54 | 4.95 | 5.44 | 538638 | 2879749 | 0.36 | 7.09% |
| 2009-10-30 | 5.38 | 5.41 | 5.01 | 5.08 | 313333 | 1621420 | -0.32 | -5.93% |
| 2009-10-23 | 5.33 | 5.70 | 5.20 | 5.40 | 591040 | 3215238 | 0.04 | 0.75% |
| 2009-10-16 | 5.05 | 5.78 | 4.95 | 5.36 | 715165 | 3842847 | 0.30 | 5.93% |
| 2009-10-09 | 4.88 | 5.07 | 4.84 | 5.06 | 54587 | 271519 | 0.26 | 5.42% |
| 2009-09-30 | 4.98 | 5.06 | 4.73 | 4.80 | 100784 | 492345 | -0.36 | -6.98% |
| 2009-09-25 | 5.51 | 5.75 | 5.04 | 5.16 | 466294 | 2526242 | -0.51 | -8.99% |
| 2009-09-18 | 5.44 | 5.99 | 5.41 | 5.67 | 927530 | 5295426 | 0.26 | 4.81% |
| 2009-09-11 | 5.29 | 5.64 | 5.21 | 5.41 | 619194 | 3361447 | 0.16 | 3.05% |
| 2009-09-04 | 5.25 | 5.41 | 4.60 | 5.25 | 529939 | 2705277 | -0.05 | -0.94% |
| 2009-08-28 | 5.19 | 5.97 | 5.11 | 5.30 | 1180440 | 6491987 | 0.17 | 3.31% |
| 2009-08-21 | 5.10 | 5.14 | 4.39 | 5.13 | 405918 | 1963902 | -0.25 | -4.65% |
| 2009-08-13 | 5.70 | 5.72 | 5.28 | 5.38 | 224483 | 1245491 | -0.27 | -4.78% |
| 2009-08-07 | 5.71 | 6.07 | 5.61 | 5.65 | 658744 | 3820278 | -0.06 | -1.05% |
| 2009-07-31 | 5.76 | 5.96 | 5.29 | 5.71 | 754340 | 4310399 | -0.05 | -0.87% |
| 2009-07-24 | 5.96 | 5.97 | 5.56 | 5.76 | 787252 | 4532259 | -0.16 | -2.70% |
| 2009-07-17 | 5.99 | 6.21 | 5.74 | 5.92 | 900043 | 5322748 | -0.12 | -1.99% |
| 2009-07-10 | 5.12 | 6.08 | 5.12 | 6.04 | 1873498 | 10523452 | 0.91 | 17.74% |
| 2009-07-03 | 5.11 | 5.20 | 5.01 | 5.13 | 393429 | 2006444 | 0.01 | 0.20% |
| 2009-06-26 | 5.14 | 5.45 | 4.98 | 5.12 | 819855 | 4262832 | 0.01 | 0.20% |
| 2009-06-19 | 5.10 | 5.28 | 4.99 | 5.11 | 603814 | 3089230 | 0.01 | 0.20% |
| 2009-06-12 | 4.81 | 5.35 | 4.76 | 5.10 | 1128510 | 5766741 | 0.28 | 5.81% |
| 2009-06-05 | 4.92 | 5.06 | 4.78 | 4.82 | 434300 | 2128311 | -0.20 | -3.98% |
| 2009-05-27 | 4.60 | 5.32 | 4.55 | 5.02 | 574567 | 2876829 | 0.23 | 4.80% |
| 2009-05-22 | 5.00 | 5.13 | 4.70 | 4.79 | 414620 | 2057743 | -0.23 | -4.58% |
| 2009-05-15 | 5.18 | 5.21 | 4.80 | 5.02 | 526263 | 2613404 | -0.18 | -3.46% |
| 2009-05-08 | 4.65 | 5.47 | 4.65 | 5.20 | 1123044 | 5773676 | 0.55 | 11.83% |
| 2009-04-30 | 5.19 | 5.25 | 4.41 | 4.65 | 548851 | 2595660 | -0.61 | -11.60% |
| 2009-04-24 | 4.92 | 5.44 | 4.69 | 5.26 | 1321587 | 6771846 | 0.40 | 8.23% |
| 2009-04-17 | 4.75 | 4.96 | 4.64 | 4.86 | 941135 | 4496159 | 0.14 | 2.97% |
| 2009-04-10 | 4.44 | 4.73 | 4.34 | 4.72 | 674477 | 3083890 | 0.28 | 6.31% |
| 2009-04-03 | 4.54 | 4.73 | 4.35 | 4.44 | 838519 | 3838339 | -0.16 | -3.48% |
| 2009-03-27 | 4.22 | 4.72 | 4.21 | 4.60 | 1155763 | 5202182 | 0.37 | 8.75% |
| 2009-03-20 | 4.03 | 4.43 | 3.93 | 4.23 | 656025 | 2766546 | 0.20 | 4.96% |
| 2009-03-13 | 4.46 | 4.58 | 3.93 | 4.03 | 1003231 | 4311378 | -0.43 | -9.64% |
| 2009-03-06 | 3.50 | 4.46 | 3.41 | 4.46 | 803044 | 3310021 | 0.92 | 25.99% |
| 2009-02-27 | 4.21 | 4.37 | 3.50 | 3.54 | 569298 | 2324837 | -0.72 | -16.90% |
| 2009-02-20 | 4.47 | 4.53 | 3.86 | 4.26 | 841905 | 3601826 | -0.09 | -2.07% |
| 2009-02-13 | 3.72 | 4.39 | 3.64 | 4.35 | 1414070 | 5709125 | 0.66 | 17.89% |
| 2009-02-06 | 3.33 | 3.77 | 3.30 | 3.69 | 934101 | 3329687 | 0.38 | 11.48% |
| 2009-01-23 | 3.37 | 3.44 | 3.27 | 3.31 | 303347 | 1014370 | -0.06 | -1.78% |
| 2009-01-16 | 3.22 | 3.45 | 3.09 | 3.37 | 537464 | 1766907 | 0.15 | 4.66% |
| 2009-01-09 | 3.06 | 3.26 | 3.03 | 3.22 | 285558 | 904978 | 0.14 | 4.54% |
| 2008-12-26 | 3.58 | 3.66 | 3.05 | 3.08 | 596877 | 2027472 | -0.39 | -11.24% |
| 2008-12-19 | 3.31 | 3.58 | 3.16 | 3.47 | 488643 | 1663664 | 0.26 | 8.10% |
| 2008-12-12 | 3.46 | 3.68 | 3.15 | 3.21 | 699835 | 2454232 | -0.24 | -6.96% |
| 2008-12-05 | 3.00 | 3.68 | 2.95 | 3.45 | 1446029 | 4975396 | 0.49 | 16.55% |
| 2008-11-28 | 3.08 | 3.16 | 2.75 | 2.96 | 378992 | 1117405 | -0.18 | -5.73% |
| 2008-11-21 | 2.90 | 3.36 | 2.72 | 3.14 | 849319 | 2594458 | 0.19 | 6.44% |
| 2008-11-14 | 2.52 | 2.96 | 2.49 | 2.95 | 494670 | 1366858 | 0.46 | 18.47% |
| 2008-11-07 | 2.33 | 2.53 | 2.30 | 2.49 | 176421 | 429254 | 0.12 | 5.06% |
| 2008-10-31 | 2.62 | 2.70 | 2.30 | 2.37 | 174536 | 430951 | -0.38 | -13.82% |
| 2008-10-24 | 2.65 | 2.98 | 2.60 | 2.75 | 368962 | 1052592 | 0.08 | 3.00% |
| 2008-10-17 | 2.92 | 3.23 | 2.59 | 2.67 | 201847 | 585156 | -0.36 | -11.88% |
| 2008-10-10 | 3.70 | 3.79 | 3.03 | 3.03 | 232505 | 789037 | -0.84 | -21.70% |
| 2008-09-26 | 3.91 | 4.22 | 3.60 | 3.87 | 794466 | 3130690 | 0.21 | 5.74% |
| 2008-09-19 | 3.66 | 3.68 | 3.22 | 3.66 | 204734 | 723042 | 0.02 | 0.55% |
| 2008-09-12 | 3.80 | 3.91 | 3.40 | 3.64 | 287770 | 1054445 | -0.14 | -3.70% |
| 2008-09-05 | 3.98 | 4.28 | 3.75 | 3.78 | 464117 | 1884764 | -0.24 | -5.97% |
| 2008-08-29 | 3.99 | 4.17 | 3.60 | 4.02 | 450178 | 1769118 | -0.10 | -2.43% |
| 2008-08-22 | 4.50 | 4.59 | 3.59 | 4.12 | 656694 | 2679724 | -0.53 | -11.40% |
| 2008-08-14 | 6.10 | 6.11 | 4.47 | 4.65 | 318770 | 1550433 | -1.79 | -27.80% |
| 2008-08-08 | 6.58 | 7.40 | 6.20 | 6.44 | 1007866 | 6847553 | 0.04 | 0.62% |
| 2008-08-01 | 6.62 | 6.89 | 5.80 | 6.40 | 398077 | 2523566 | -0.22 | -3.32% |
| 2008-07-25 | 6.00 | 6.79 | 5.89 | 6.62 | 487517 | 3165538 | 0.52 | 8.53% |
| 2008-07-18 | 6.68 | 7.30 | 5.62 | 6.10 | 762794 | 5006369 | -0.58 | -8.68% |
| 2008-07-11 | 7.08 | 7.80 | 6.54 | 6.68 | 1235423 | 8949103 | -0.23 | -3.33% |
| 2008-07-04 | 4.93 | 6.91 | 4.92 | 6.91 | 911639 | 5561740 | 2.00 | 40.73% |
| 2008-06-27 | 4.52 | 5.58 | 4.50 | 4.91 | 358920 | 1873701 | 0.30 | 6.51% |
| 2008-06-20 | 5.30 | 5.49 | 4.24 | 4.61 | 143233 | 689093 | -0.73 | -13.67% |
| 2008-06-13 | 6.54 | 6.65 | 5.32 | 5.34 | 86384 | 508358 | -1.49 | -21.82% |
| 2008-06-06 | 6.90 | 7.21 | 6.72 | 6.83 | 107329 | 742552 | -0.17 | -2.43% |
| 2008-05-30 | 6.88 | 7.30 | 6.61 | 7.00 | 166961 | 1166870 | -0.03 | -0.43% |
| 2008-05-23 | 7.77 | 7.88 | 6.88 | 7.03 | 161934 | 1186661 | -0.86 | -10.90% |
| 2008-05-16 | 8.25 | 8.58 | 7.60 | 7.89 | 311600 | 2550867 | -0.38 | -4.59% |
| 2008-05-09 | 8.32 | 8.46 | 7.62 | 8.27 | 348377 | 2820898 | -0.01 | -0.12% |
| 2008-04-30 | 7.63 | 8.30 | 7.54 | 8.28 | 162139 | 1310452 | 0.57 | 7.39% |
| 2008-04-25 | 8.05 | 8.10 | 6.36 | 7.71 | 282357 | 2090398 | 0.31 | 4.19% |
| 2008-04-18 | 8.03 | 8.44 | 7.36 | 7.40 | 177735 | 1414472 | -0.78 | -9.54% |
| 2008-04-11 | 7.68 | 8.65 | 7.34 | 8.18 | 192896 | 1564033 | 0.45 | 5.82% |
| 2008-04-03 | 8.40 | 9.17 | 7.20 | 7.73 | 222734 | 1828106 | -1.06 | -12.06% |
| 2008-03-28 | 8.80 | 9.30 | 7.90 | 8.79 | 272028 | 2370403 | -0.26 | -2.87% |
| 2008-03-21 | 8.59 | 9.57 | 7.05 | 9.05 | 512935 | 4407931 | 0.37 | 4.26% |
| 2008-03-14 | 9.47 | 9.65 | 8.55 | 8.68 | 241583 | 2236000 | -0.78 | -8.24% |
| 2008-03-07 | 9.20 | 10.00 | 9.08 | 9.46 | 301598 | 2886897 | 0.17 | 1.83% |
| 2008-02-29 | 9.22 | 9.42 | 8.65 | 9.29 | 210721 | 1917148 | -0.02 | -0.21% |
| 2008-02-22 | 8.99 | 9.78 | 8.81 | 9.31 | 305079 | 2854578 | 0.52 | 5.92% |
| 2008-02-15 | 8.93 | 9.08 | 8.51 | 8.79 | 77901 | 688092 | -0.14 | -1.57% |
| 2008-02-05 | 8.40 | 9.13 | 8.40 | 8.93 | 80664 | 715400 | 0.72 | 8.77% |
| 2008-02-01 | 8.93 | 8.97 | 7.71 | 8.21 | 207089 | 1744163 | -0.64 | -7.23% |
| 2008-01-25 | 9.84 | 9.95 | 8.10 | 8.85 | 283457 | 2499833 | -0.95 | -9.69% |
| 2008-01-18 | 10.10 | 10.60 | 9.58 | 9.80 | 358270 | 3642607 | -0.30 | -2.97% |
| 2008-01-11 | 10.60 | 11.05 | 10.02 | 10.10 | 520637 | 5504956 | -0.48 | -4.54% |
| 2008-01-04 | 9.64 | 10.90 | 9.52 | 10.58 | 585235 | 6143016 | 1.04 | 10.90% |
| 2007-12-28 | 9.11 | 9.69 | 9.06 | 9.54 | 289483 | 2714047 | 0.43 | 4.72% |
| 2007-12-21 | 9.04 | 9.48 | 8.85 | 9.11 | 277236 | 2542187 | 0.10 | 1.11% |
| 2007-12-14 | 8.20 | 9.10 | 8.10 | 9.01 | 326981 | 2841317 | 0.70 | 8.42% |
| 2007-12-07 | 7.89 | 8.37 | 7.85 | 8.31 | 140473 | 1151002 | 0.40 | 5.06% |
| 2007-11-30 | 8.00 | 8.20 | 7.55 | 7.91 | 109437 | 864033 | 0.05 | 0.64% |
| 2007-11-23 | 7.96 | 8.54 | 7.47 | 7.86 | 237884 | 1931388 | 0.09 | 1.16% |
| 2007-11-16 | 7.08 | 7.84 | 6.99 | 7.77 | 179087 | 1345152 | 0.66 | 9.28% |
| 2007-11-09 | 6.96 | 7.58 | 6.90 | 7.11 | 109495 | 799317 | 0.05 | 0.71% |
| 2007-11-02 | 6.94 | 7.66 | 6.90 | 7.06 | 139767 | 1016751 | 0.14 | 2.02% |
| 2007-10-26 | 8.28 | 8.28 | 6.85 | 6.92 | 190105 | 1444024 | -1.57 | -18.49% |
| 2007-10-18 | 8.90 | 9.47 | 8.35 | 8.49 | 321722 | 2914372 | -0.38 | -4.28% |
| 2007-10-12 | 10.11 | 10.16 | 8.16 | 8.87 | 434651 | 3972932 | -1.16 | -11.56% |
| 2007-09-28 | 10.58 | 11.18 | 9.88 | 10.03 | 498623 | 5196883 | -0.53 | -5.02% |
| 2007-09-21 | 9.58 | 10.62 | 9.51 | 10.56 | 649252 | 6572103 | 0.90 | 9.32% |
| 2007-09-14 | 9.90 | 11.01 | 9.13 | 9.66 | 755163 | 7651213 | -0.38 | -3.79% |
| 2007-09-07 | 9.12 | 10.35 | 9.06 | 10.04 | 1172808 | 11526140 | 0.98 | 10.82% |
| 2007-08-31 | 8.96 | 9.30 | 8.50 | 9.06 | 555223 | 4950648 | 0.15 | 1.68% |
| 2007-08-24 | 8.38 | 9.19 | 8.38 | 8.91 | 526115 | 4658737 | 0.61 | 7.35% |
| 2007-08-17 | 8.58 | 8.73 | 8.10 | 8.30 | 294905 | 2479212 | -0.30 | -3.49% |
| 2007-08-10 | 9.27 | 9.97 | 8.38 | 8.60 | 886577 | 8270808 | -0.61 | -6.62% |
| 2007-08-03 | 8.27 | 9.72 | 8.20 | 9.21 | 877792 | 7941639 | 0.92 | 11.10% |
| 2007-07-27 | 7.34 | 8.37 | 7.34 | 8.29 | 411940 | 3283227 | 0.94 | 12.79% |
| 2007-07-20 | 6.90 | 7.45 | 6.68 | 7.35 | 271326 | 1946397 | 0.54 | 7.93% |
| 2007-07-13 | 6.90 | 7.32 | 6.60 | 6.81 | 249944 | 1727908 | -0.07 | -1.02% |
| 2007-07-06 | 7.16 | 7.67 | 6.18 | 6.88 | 317423 | 2204468 | -0.38 | -5.23% |
| 2007-06-29 | 10.40 | 10.56 | 7.26 | 7.26 | 565482 | 4944028 | -3.02 | -29.38% |
| 2007-06-22 | 10.25 | 11.48 | 9.54 | 10.28 | 1085240 | 11324017 | 0.28 | 2.80% |
| 2007-06-15 | 9.52 | 10.50 | 9.05 | 10.00 | 872415 | 8682498 | 0.44 | 4.60% |
| 2007-06-08 | 11.38 | 11.38 | 9.00 | 9.56 | 670381 | 6446130 | -2.17 | -18.50% |
| 2007-06-01 | 11.59 | 13.28 | 10.79 | 11.73 | 1838009 | 22383232 | 0.34 | 2.98% |
| 2007-05-25 | 10.30 | 11.96 | 10.20 | 11.39 | 804399 | 9038063 | 0.53 | 4.88% |
| 2007-05-18 | 10.70 | 11.48 | 10.37 | 10.86 | 781198 | 8585840 | -0.02 | -0.18% |
| 2007-05-11 | 10.68 | 11.52 | 10.20 | 10.88 | 1119517 | 12168931 | 0.09 | 0.83% |
| 2007-04-27 | 10.65 | 11.38 | 10.17 | 10.79 | 857710 | 9292638 | 0.27 | 2.57% |
| 2007-04-20 | 9.91 | 10.96 | 9.66 | 10.52 | 986298 | 10285565 | 0.81 | 8.34% |
| 2007-04-13 | 9.27 | 9.98 | 9.00 | 9.71 | 798418 | 7522101 | 0.45 | 4.86% |
| 2007-04-06 | 8.79 | 9.40 | 8.69 | 9.26 | 478866 | 4347471 | 0.46 | 5.23% |
| 2007-03-30 | 8.48 | 9.82 | 8.48 | 8.80 | 1035804 | 9460118 | 0.33 | 3.90% |
| 2007-03-23 | 6.70 | 8.47 | 6.61 | 8.47 | 876127 | 6666869 | 1.52 | 21.87% |
| 2007-03-16 | 6.81 | 7.30 | 6.40 | 6.95 | 809681 | 5584150 | 0.25 | 3.73% |
| 2007-03-09 | 6.42 | 6.86 | 5.99 | 6.70 | 767080 | 4916084 | 0.24 | 3.71% |
| 2007-03-02 | 6.11 | 6.55 | 5.76 | 6.46 | 976877 | 6022840 | 0.35 | 5.73% |
| 2007-02-16 | 5.70 | 6.49 | 5.58 | 6.11 | 623241 | 3677051 | 0.46 | 8.14% |
| 2007-02-09 | 4.80 | 5.81 | 4.70 | 5.65 | 926625 | 5031358 | 0.84 | 17.46% |
| 2007-02-02 | 4.84 | 5.44 | 4.72 | 4.81 | 671168 | 3428936 | -0.02 | -0.41% |
| 2007-01-26 | 5.20 | 5.26 | 4.55 | 4.83 | 745528 | 3768032 | -0.25 | -4.92% |
| 2007-01-19 | 4.25 | 5.13 | 4.25 | 5.08 | 840928 | 4006486 | 0.81 | 18.97% |
| 2007-01-12 | 4.35 | 4.89 | 4.26 | 4.27 | 694835 | 3186442 | -0.09 | -2.06% |
| 2007-01-05 | 4.29 | 4.49 | 4.21 | 4.36 | 301414 | 1307357 | 0.17 | 4.06% |
| 2006-12-29 | 4.32 | 4.39 | 4.06 | 4.19 | 371352 | 1559651 | -0.16 | -3.68% |
| 2006-12-22 | 4.07 | 4.35 | 3.98 | 4.35 | 629448 | 2619824 | 0.28 | 6.88% |
| 2006-12-15 | 3.75 | 4.28 | 3.72 | 4.07 | 581174 | 2356354 | 0.29 | 7.67% |
| 2006-12-08 | 3.99 | 4.13 | 3.66 | 3.78 | 562234 | 2201641 | -0.20 | -5.03% |
| 2006-12-01 | 3.75 | 4.15 | 3.69 | 3.98 | 444095 | 1756729 | 0.25 | 6.70% |
