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 | 6.51 | 6.68 | 6.15 | 6.46 | 494989 | 3201351 | -0.05 | -0.77% |
| 2009-11-20 | 6.27 | 6.62 | 6.19 | 6.51 | 772096 | 4931715 | 0.33 | 5.34% |
| 2009-11-13 | 6.09 | 6.27 | 6.02 | 6.18 | 674691 | 4153918 | 0.07 | 1.15% |
| 2009-11-06 | 5.60 | 6.28 | 5.53 | 6.11 | 800220 | 4833812 | 0.45 | 7.95% |
| 2009-10-30 | 5.94 | 5.96 | 5.52 | 5.66 | 271358 | 1554854 | -0.28 | -4.71% |
| 2009-10-23 | 5.56 | 6.03 | 5.52 | 5.94 | 616042 | 3626408 | 0.36 | 6.45% |
| 2009-10-16 | 5.70 | 5.78 | 5.44 | 5.58 | 363963 | 2058558 | -0.21 | -3.63% |
| 2009-10-09 | 5.46 | 5.80 | 5.30 | 5.79 | 236259 | 1339306 | 0.18 | 3.21% |
| 2009-09-30 | 5.41 | 5.63 | 5.12 | 5.61 | 202561 | 1108812 | 0.20 | 3.70% |
| 2009-09-25 | 5.64 | 5.76 | 5.24 | 5.41 | 266447 | 1475415 | -0.25 | -4.42% |
| 2009-09-18 | 5.78 | 5.98 | 5.61 | 5.66 | 401347 | 2326060 | 0.02 | 0.35% |
| 2009-09-11 | 5.79 | 5.99 | 5.51 | 5.64 | 690570 | 3985248 | -0.15 | -2.59% |
| 2009-09-04 | 5.35 | 5.82 | 5.00 | 5.79 | 508367 | 2767861 | 0.39 | 7.22% |
| 2009-08-28 | 5.47 | 5.78 | 5.22 | 5.40 | 499043 | 2757751 | -0.07 | -1.28% |
| 2009-08-21 | 5.51 | 5.53 | 4.88 | 5.47 | 358373 | 1875288 | -0.09 | -1.62% |
| 2009-08-14 | 6.09 | 6.21 | 5.56 | 5.56 | 298614 | 1781087 | -0.48 | -7.95% |
| 2009-08-07 | 6.27 | 6.49 | 6.00 | 6.04 | 546349 | 3426928 | -0.21 | -3.36% |
| 2009-07-31 | 6.11 | 6.60 | 5.87 | 6.25 | 971474 | 6149663 | 0.15 | 2.46% |
| 2009-07-24 | 6.30 | 6.38 | 6.04 | 6.10 | 502771 | 3118583 | -0.21 | -3.33% |
| 2009-07-17 | 6.07 | 6.48 | 6.02 | 6.31 | 738498 | 4584468 | 0.29 | 4.82% |
| 2009-07-10 | 6.04 | 6.15 | 5.90 | 6.02 | 623616 | 3745861 | 0.09 | 1.52% |
| 2009-07-03 | 5.80 | 5.95 | 5.68 | 5.93 | 439451 | 2556342 | 0.20 | 3.49% |
| 2009-06-26 | 5.87 | 5.92 | 5.64 | 5.73 | 276902 | 1593726 | -0.12 | -2.05% |
| 2009-06-19 | 5.76 | 5.97 | 5.65 | 5.85 | 462141 | 2673731 | 0.04 | 0.69% |
| 2009-06-12 | 5.60 | 6.30 | 5.30 | 5.81 | 1247713 | 7417455 | 0.22 | 3.94% |
| 2009-06-05 | 5.36 | 5.64 | 5.36 | 5.59 | 389892 | 2141630 | 0.25 | 4.68% |
| 2009-05-27 | 5.42 | 5.49 | 5.20 | 5.34 | 288436 | 1549038 | -0.22 | -3.96% |
| 2009-05-22 | 5.47 | 5.80 | 5.37 | 5.56 | 799620 | 4503185 | 0.07 | 1.27% |
| 2009-05-15 | 5.42 | 5.63 | 5.12 | 5.49 | 628070 | 3395576 | 0.05 | 0.92% |
| 2009-05-08 | 5.30 | 5.59 | 5.16 | 5.44 | 873897 | 4681604 | 0.26 | 5.02% |
| 2009-04-30 | 4.68 | 5.23 | 4.62 | 5.18 | 298843 | 1479027 | 0.26 | 5.29% |
| 2009-04-24 | 5.10 | 5.51 | 4.87 | 4.92 | 575981 | 2984980 | -0.22 | -4.28% |
| 2009-04-17 | 5.02 | 5.40 | 4.99 | 5.14 | 877489 | 4522641 | 0.15 | 3.01% |
| 2009-04-10 | 4.93 | 5.04 | 4.66 | 4.99 | 449600 | 2195729 | 0.06 | 1.22% |
| 2009-04-03 | 4.94 | 5.04 | 4.76 | 4.93 | 594797 | 2935827 | -0.03 | -0.60% |
| 2009-03-27 | 4.90 | 5.07 | 4.81 | 4.96 | 522915 | 2592869 | 0.08 | 1.64% |
| 2009-03-20 | 4.65 | 4.94 | 4.60 | 4.88 | 325871 | 1576362 | 0.31 | 6.78% |
| 2009-03-13 | 4.84 | 4.97 | 4.50 | 4.57 | 478509 | 2277704 | -0.19 | -3.99% |
| 2009-03-06 | 4.15 | 4.78 | 4.15 | 4.76 | 356307 | 1604205 | 0.58 | 13.88% |
| 2009-02-27 | 4.83 | 5.04 | 4.16 | 4.18 | 451715 | 2129875 | -0.69 | -14.17% |
| 2009-02-20 | 5.02 | 5.31 | 4.63 | 4.87 | 620165 | 3087110 | -0.17 | -3.37% |
| 2009-02-13 | 4.82 | 5.09 | 4.69 | 5.04 | 901009 | 4415188 | 0.36 | 7.69% |
| 2009-02-06 | 4.25 | 4.74 | 4.19 | 4.68 | 675507 | 3023455 | 0.44 | 10.38% |
| 2009-01-23 | 4.25 | 4.36 | 4.18 | 4.24 | 295478 | 1255419 | 0.02 | 0.47% |
| 2009-01-16 | 4.23 | 4.35 | 4.02 | 4.22 | 360039 | 1513610 | 0.03 | 0.72% |
| 2009-01-09 | 3.73 | 4.37 | 3.73 | 4.19 | 584085 | 2429888 | 0.47 | 12.63% |
| 2008-12-26 | 4.18 | 4.26 | 3.61 | 3.72 | 211315 | 830195 | -0.50 | -11.85% |
| 2008-12-19 | 4.06 | 4.28 | 3.98 | 4.22 | 255057 | 1060021 | 0.22 | 5.50% |
| 2008-12-12 | 4.48 | 4.57 | 3.92 | 4.00 | 517126 | 2243335 | -0.43 | -9.71% |
| 2008-12-05 | 4.23 | 4.48 | 4.11 | 4.43 | 724857 | 3117705 | 0.33 | 8.05% |
| 2008-11-28 | 4.11 | 4.30 | 3.70 | 4.10 | 388033 | 1559772 | 0.00 | 0.00% |
| 2008-11-21 | 4.09 | 4.50 | 3.90 | 4.10 | 713399 | 2988415 | 0.01 | 0.24% |
| 2008-11-14 | 3.47 | 4.10 | 3.44 | 4.09 | 531275 | 2046105 | 0.73 | 21.73% |
| 2008-11-07 | 3.12 | 3.44 | 2.98 | 3.36 | 190369 | 619519 | 0.24 | 7.69% |
| 2008-10-31 | 3.33 | 3.58 | 3.10 | 3.12 | 113915 | 371639 | -0.26 | -7.69% |
| 2008-10-24 | 3.41 | 3.59 | 3.32 | 3.38 | 62710 | 217160 | -0.10 | -2.87% |
| 2008-10-17 | 3.68 | 3.87 | 3.44 | 3.48 | 97562 | 355155 | -0.20 | -5.43% |
| 2008-10-10 | 4.02 | 4.20 | 3.61 | 3.68 | 198371 | 796794 | -0.40 | -9.80% |
| 2008-09-26 | 4.46 | 4.64 | 3.87 | 4.08 | 221974 | 932714 | -0.14 | -3.32% |
| 2008-09-19 | 4.03 | 4.22 | 3.53 | 4.22 | 124340 | 494875 | 0.20 | 4.97% |
| 2008-09-12 | 4.27 | 4.32 | 3.97 | 4.02 | 94834 | 387594 | -0.27 | -6.29% |
| 2008-09-05 | 4.25 | 4.45 | 4.06 | 4.29 | 177788 | 758229 | -0.05 | -1.15% |
| 2008-08-29 | 4.10 | 4.39 | 4.03 | 4.34 | 201831 | 860185 | 0.24 | 5.85% |
| 2008-08-22 | 4.54 | 4.56 | 3.91 | 4.10 | 120807 | 508770 | -0.40 | -8.89% |
| 2008-08-15 | 5.02 | 5.06 | 4.28 | 4.50 | 96755 | 442115 | -0.50 | -10.00% |
| 2008-08-08 | 5.43 | 5.60 | 4.96 | 5.00 | 144720 | 771035 | -0.49 | -8.93% |
| 2008-08-01 | 5.50 | 5.79 | 5.29 | 5.49 | 321635 | 1796360 | 0.00 | 0.00% |
| 2008-07-25 | 5.10 | 5.80 | 5.10 | 5.49 | 266230 | 1463694 | 0.34 | 6.60% |
| 2008-07-18 | 5.23 | 5.48 | 4.89 | 5.15 | 139746 | 722599 | -0.14 | -2.65% |
| 2008-07-11 | 5.06 | 5.58 | 5.05 | 5.29 | 222727 | 1194552 | 0.25 | 4.96% |
| 2008-07-04 | 5.00 | 5.23 | 4.81 | 5.04 | 100279 | 504082 | 0.04 | 0.80% |
| 2008-06-27 | 5.01 | 5.50 | 4.93 | 5.00 | 164753 | 862592 | -0.03 | -0.60% |
| 2008-06-20 | 5.50 | 5.70 | 4.75 | 5.03 | 212871 | 1114602 | -0.52 | -9.37% |
| 2008-06-13 | 6.30 | 6.78 | 5.52 | 5.55 | 402797 | 2481447 | -0.62 | -10.05% |
| 2008-06-06 | 6.54 | 6.78 | 6.09 | 6.17 | 231673 | 1484725 | -0.42 | -6.37% |
| 2008-05-30 | 7.10 | 7.45 | 6.43 | 6.59 | 508357 | 3455251 | -0.71 | -9.73% |
| 2008-05-23 | 6.57 | 8.92 | 6.57 | 7.30 | 1155801 | 8640512 | 0.69 | 10.44% |
| 2008-05-16 | 6.46 | 7.03 | 6.38 | 6.61 | 238226 | 1618831 | -0.03 | -0.45% |
| 2008-05-09 | 6.43 | 6.87 | 6.22 | 6.64 | 335607 | 2201922 | 0.26 | 4.08% |
| 2008-04-30 | 6.14 | 6.45 | 6.00 | 6.38 | 107315 | 663616 | 0.18 | 2.90% |
| 2008-04-25 | 5.88 | 6.43 | 5.05 | 6.20 | 215762 | 1280423 | 0.78 | 14.39% |
| 2008-04-18 | 6.90 | 6.90 | 5.40 | 5.42 | 144207 | 881718 | -1.61 | -22.90% |
| 2008-04-11 | 6.20 | 7.18 | 6.18 | 7.03 | 207547 | 1429777 | 0.67 | 10.54% |
| 2008-04-03 | 7.40 | 7.55 | 6.06 | 6.36 | 116522 | 773326 | -1.23 | -16.21% |
| 2008-03-28 | 7.45 | 7.98 | 7.19 | 7.59 | 104603 | 794409 | -0.26 | -3.31% |
| 2008-03-21 | 8.70 | 8.70 | 6.98 | 7.85 | 199873 | 1546209 | -0.84 | -9.67% |
| 2008-03-14 | 9.38 | 9.59 | 8.55 | 8.69 | 167420 | 1523133 | -0.88 | -9.20% |
| 2008-03-07 | 9.39 | 10.06 | 9.30 | 9.57 | 559245 | 5423990 | 0.10 | 1.06% |
| 2008-02-29 | 9.11 | 9.56 | 8.75 | 9.47 | 209810 | 1926902 | 0.36 | 3.95% |
| 2008-02-22 | 9.63 | 9.87 | 8.90 | 9.11 | 328039 | 3123781 | -0.21 | -2.25% |
| 2008-02-15 | 8.86 | 9.40 | 8.78 | 9.32 | 168066 | 1541841 | 0.28 | 3.10% |
| 2008-02-05 | 8.59 | 9.16 | 8.50 | 9.04 | 69289 | 616531 | 0.77 | 9.31% |
| 2008-02-01 | 9.50 | 9.73 | 8.01 | 8.27 | 168066 | 1509253 | -1.31 | -13.67% |
| 2008-01-25 | 10.25 | 10.30 | 8.64 | 9.58 | 411068 | 3949876 | -0.70 | -6.81% |
| 2008-01-18 | 10.31 | 11.25 | 9.98 | 10.28 | 566809 | 5915199 | 0.07 | 0.69% |
| 2008-01-04 | 9.37 | 10.47 | 9.26 | 10.21 | 299681 | 3005537 | 0.91 | 9.79% |
| 2007-12-28 | 8.97 | 9.48 | 8.80 | 9.30 | 266805 | 2440582 | 0.43 | 4.85% |
| 2007-12-21 | 8.60 | 8.94 | 8.41 | 8.87 | 145007 | 1265230 | 0.25 | 2.90% |
| 2007-12-14 | 8.60 | 9.15 | 8.31 | 8.62 | 280163 | 2443668 | 0.22 | 2.62% |
| 2007-12-07 | 7.90 | 8.50 | 7.87 | 8.40 | 106560 | 870566 | 0.33 | 4.09% |
| 2007-11-30 | 8.33 | 8.50 | 8.05 | 8.07 | 128755 | 1065040 | -0.20 | -2.42% |
| 2007-11-23 | 8.09 | 8.30 | 7.36 | 8.27 | 168500 | 1367655 | 0.18 | 2.23% |
| 2007-11-16 | 7.60 | 8.60 | 7.55 | 8.09 | 277124 | 2258172 | 0.36 | 4.66% |
| 2007-11-09 | 7.39 | 8.00 | 7.25 | 7.73 | 103397 | 781504 | 0.35 | 4.74% |
| 2007-11-02 | 7.50 | 7.99 | 7.32 | 7.38 | 132889 | 1012648 | -0.13 | -1.73% |
| 2007-10-26 | 9.04 | 9.72 | 7.05 | 7.51 | 418809 | 3735274 | -1.09 | -12.67% |
| 2007-10-18 | 8.63 | 8.90 | 8.30 | 8.60 | 115430 | 991171 | 0.00 | 0.00% |
| 2007-10-12 | 9.50 | 9.90 | 8.19 | 8.60 | 420595 | 3953222 | -0.70 | -7.53% |
| 2007-09-28 | 9.71 | 9.80 | 9.06 | 9.30 | 241514 | 2247587 | -0.30 | -3.12% |
| 2007-09-21 | 9.46 | 9.93 | 8.96 | 9.60 | 599621 | 5720445 | 0.15 | 1.59% |
| 2007-09-14 | 9.13 | 9.76 | 8.30 | 9.45 | 677373 | 6274740 | 0.38 | 4.19% |
| 2007-09-07 | 9.15 | 9.48 | 8.65 | 9.07 | 531623 | 4843013 | -0.02 | -0.22% |
| 2007-08-31 | 8.61 | 9.55 | 8.16 | 9.09 | 674477 | 6007998 | 0.66 | 7.83% |
| 2007-08-24 | 8.05 | 8.86 | 8.05 | 8.43 | 489982 | 4164231 | 0.51 | 6.44% |
| 2007-08-17 | 7.80 | 8.27 | 7.67 | 7.92 | 215459 | 1716049 | 0.04 | 0.51% |
| 2007-08-10 | 8.15 | 8.79 | 7.70 | 7.88 | 466692 | 3880365 | -0.28 | -3.43% |
| 2007-08-03 | 8.00 | 8.92 | 7.82 | 8.16 | 609046 | 5048248 | 0.29 | 3.69% |
| 2007-07-27 | 7.03 | 7.97 | 7.02 | 7.87 | 452312 | 3430198 | 0.89 | 12.75% |
| 2007-07-20 | 6.85 | 7.18 | 6.48 | 6.98 | 149597 | 1010944 | 0.03 | 0.43% |
| 2007-07-13 | 7.05 | 7.43 | 6.82 | 6.95 | 320304 | 2275546 | -0.08 | -1.14% |
| 2007-07-06 | 6.95 | 7.75 | 6.18 | 7.03 | 529359 | 3806198 | 0.61 | 9.50% |
| 2007-06-29 | 7.30 | 7.40 | 5.99 | 6.42 | 413630 | 2737748 | -0.82 | -11.33% |
| 2007-06-22 | 8.45 | 8.85 | 7.21 | 7.24 | 526261 | 4335189 | -0.98 | -11.92% |
| 2007-06-15 | 8.16 | 8.95 | 7.16 | 8.22 | 801788 | 6607595 | 0.06 | 0.73% |
| 2007-06-08 | 8.65 | 8.86 | 7.06 | 8.16 | 802222 | 6221903 | -0.71 | -8.01% |
| 2007-06-01 | 11.74 | 12.10 | 8.87 | 8.87 | 709358 | 7623271 | -2.86 | -24.38% |
| 2007-05-25 | 9.63 | 12.26 | 9.63 | 11.73 | 981492 | 10570514 | 1.36 | 13.12% |
| 2007-05-17 | 9.40 | 10.58 | 9.25 | 10.37 | 612561 | 6213732 | 0.87 | 9.16% |
| 2007-05-11 | 9.60 | 10.28 | 9.00 | 9.50 | 647273 | 6265939 | -0.29 | -2.96% |
| 2007-04-27 | 8.92 | 10.48 | 8.91 | 9.79 | 420923 | 4151898 | 1.13 | 13.05% |
| 2007-04-20 | 7.16 | 8.66 | 7.15 | 8.66 | 972248 | 7674994 | 1.46 | 20.28% |
| 2007-04-13 | 6.81 | 7.51 | 6.60 | 7.20 | 814529 | 5758845 | 0.42 | 6.20% |
| 2007-04-06 | 6.25 | 6.80 | 6.00 | 6.78 | 540036 | 3540467 | 0.59 | 9.53% |
| 2007-03-30 | 6.55 | 6.75 | 6.05 | 6.19 | 552940 | 3568149 | -0.34 | -5.21% |
| 2007-03-23 | 5.59 | 6.62 | 5.51 | 6.53 | 645196 | 3975726 | 0.77 | 13.37% |
| 2007-03-16 | 5.43 | 6.19 | 5.43 | 5.76 | 1074624 | 6285355 | 0.40 | 7.46% |
| 2007-03-09 | 5.06 | 5.39 | 4.91 | 5.36 | 476777 | 2476650 | 0.31 | 6.14% |
| 2007-03-02 | 5.25 | 5.68 | 4.86 | 5.05 | 636032 | 3305887 | -0.15 | -2.88% |
| 2007-02-16 | 4.86 | 5.40 | 4.80 | 5.20 | 625272 | 3142201 | 0.34 | 7.00% |
| 2007-02-09 | 4.55 | 5.09 | 4.40 | 4.86 | 476082 | 2288586 | 0.36 | 8.00% |
| 2007-02-02 | 4.43 | 5.08 | 4.33 | 4.50 | 692917 | 3283614 | 0.12 | 2.74% |
| 2007-01-26 | 4.37 | 4.85 | 4.10 | 4.38 | 648179 | 2956202 | 0.06 | 1.39% |
| 2007-01-19 | 3.92 | 4.35 | 3.87 | 4.32 | 571114 | 2374426 | 0.37 | 9.37% |
| 2007-01-12 | 3.55 | 4.35 | 3.55 | 3.95 | 715592 | 2845372 | 0.41 | 11.58% |
| 2007-01-05 | 3.60 | 3.71 | 3.39 | 3.54 | 186638 | 654426 | -0.02 | -0.56% |
| 2006-12-29 | 3.74 | 3.77 | 3.48 | 3.56 | 185840 | 674343 | -0.18 | -4.81% |
| 2006-12-22 | 3.78 | 3.95 | 3.68 | 3.74 | 287160 | 1087280 | -0.02 | -0.53% |
| 2006-12-15 | 3.57 | 3.85 | 3.57 | 3.76 | 148053 | 552106 | 0.19 | 5.32% |
| 2006-12-08 | 3.73 | 4.01 | 3.56 | 3.57 | 446885 | 1702698 | -0.16 | -4.29% |
| 2006-12-01 | 3.54 | 3.75 | 3.49 | 3.73 | 229103 | 837265 | 0.25 | 7.18% |
