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 | 6.31 | 6.50 | 6.05 | 6.16 | 212680 | 1348237 | -0.16 | -2.53% |
| 2009-11-20 | 6.10 | 6.51 | 6.05 | 6.32 | 674989 | 4248044 | 0.17 | 2.76% |
| 2009-11-13 | 5.87 | 6.18 | 5.69 | 6.15 | 450660 | 2645842 | 0.32 | 5.49% |
| 2009-11-06 | 5.51 | 5.95 | 5.40 | 5.83 | 441966 | 2526225 | 0.30 | 5.42% |
| 2009-10-30 | 5.74 | 5.98 | 5.51 | 5.53 | 317642 | 1813762 | -0.21 | -3.66% |
| 2009-10-23 | 5.61 | 5.86 | 5.57 | 5.74 | 333598 | 1906994 | 0.07 | 1.24% |
| 2009-10-16 | 5.63 | 5.81 | 5.48 | 5.67 | 284496 | 1610861 | 0.05 | 0.89% |
| 2009-10-09 | 5.30 | 5.66 | 5.27 | 5.62 | 58145 | 322398 | 0.21 | 3.88% |
| 2009-09-30 | 5.52 | 5.57 | 5.10 | 5.41 | 146554 | 780482 | -0.11 | -1.99% |
| 2009-09-25 | 5.84 | 6.32 | 5.47 | 5.52 | 488443 | 2888437 | -0.40 | -6.76% |
| 2009-09-18 | 5.42 | 6.10 | 5.36 | 5.92 | 537053 | 3062617 | 0.50 | 9.22% |
| 2009-09-11 | 5.30 | 5.47 | 5.22 | 5.42 | 287136 | 1538679 | 0.14 | 2.65% |
| 2009-09-04 | 5.36 | 5.37 | 5.00 | 5.28 | 284869 | 1474060 | -0.12 | -2.22% |
| 2009-08-28 | 5.40 | 5.57 | 5.11 | 5.40 | 334641 | 1797324 | 0.00 | 0.00% |
| 2009-08-21 | 5.73 | 5.73 | 5.13 | 5.40 | 347158 | 1876092 | -0.31 | -5.43% |
| 2009-08-14 | 6.30 | 6.35 | 5.70 | 5.71 | 370720 | 2238955 | -0.53 | -8.49% |
| 2009-08-07 | 6.13 | 6.66 | 6.07 | 6.24 | 655060 | 4176743 | 0.12 | 1.96% |
| 2009-07-31 | 6.33 | 6.53 | 5.74 | 6.12 | 673550 | 4193097 | -0.16 | -2.55% |
| 2009-07-24 | 6.27 | 6.45 | 6.17 | 6.28 | 403059 | 2538543 | 0.02 | 0.32% |
| 2009-07-17 | 6.21 | 6.41 | 6.16 | 6.26 | 360932 | 2271730 | 0.03 | 0.48% |
| 2009-07-10 | 6.23 | 6.50 | 6.10 | 6.23 | 550243 | 3455589 | 0.12 | 1.96% |
| 2009-07-03 | 5.90 | 6.12 | 5.82 | 6.11 | 393736 | 2343915 | 0.23 | 3.91% |
| 2009-06-26 | 6.15 | 6.15 | 5.83 | 5.88 | 443350 | 2661378 | -0.29 | -4.70% |
| 2009-06-19 | 5.78 | 6.30 | 5.71 | 6.17 | 609417 | 3608010 | 0.41 | 7.12% |
| 2009-06-12 | 5.63 | 6.40 | 5.57 | 5.76 | 1060939 | 6329780 | 0.13 | 2.31% |
| 2009-06-05 | 5.48 | 5.79 | 5.43 | 5.63 | 470456 | 2628370 | 0.19 | 3.49% |
| 2009-05-27 | 5.35 | 5.49 | 5.30 | 5.44 | 90043 | 486207 | 0.05 | 0.93% |
| 2009-05-22 | 5.58 | 5.66 | 5.37 | 5.39 | 301401 | 1667046 | -0.21 | -3.75% |
| 2009-05-15 | 5.68 | 5.79 | 5.41 | 5.60 | 498622 | 2806183 | -0.07 | -1.24% |
| 2009-05-08 | 5.28 | 5.72 | 5.25 | 5.67 | 544737 | 3010107 | 0.41 | 7.79% |
| 2009-04-30 | 5.31 | 5.32 | 5.10 | 5.26 | 189535 | 989234 | -0.05 | -0.94% |
| 2009-04-24 | 5.41 | 5.65 | 5.29 | 5.31 | 451121 | 2474375 | -0.14 | -2.57% |
| 2009-04-17 | 5.38 | 5.58 | 5.29 | 5.45 | 412778 | 2246896 | 0.12 | 2.25% |
| 2009-04-10 | 5.45 | 5.55 | 5.12 | 5.33 | 353270 | 1882575 | -0.10 | -1.84% |
| 2009-04-03 | 5.44 | 5.60 | 5.18 | 5.43 | 499299 | 2720343 | 0.00 | 0.00% |
| 2009-03-27 | 5.25 | 5.47 | 5.13 | 5.43 | 431165 | 2289250 | 0.20 | 3.82% |
| 2009-03-20 | 5.03 | 5.32 | 4.92 | 5.23 | 400356 | 2069794 | 0.15 | 2.95% |
| 2009-03-13 | 5.11 | 5.26 | 4.88 | 5.08 | 412140 | 2106778 | -0.01 | -0.20% |
| 2009-03-06 | 4.91 | 5.33 | 4.85 | 5.09 | 471313 | 2396543 | 0.17 | 3.46% |
| 2009-02-27 | 5.50 | 6.18 | 4.81 | 4.92 | 1131365 | 6407419 | -0.54 | -9.89% |
| 2009-02-20 | 5.82 | 5.98 | 5.23 | 5.46 | 651945 | 3642019 | -0.34 | -5.86% |
| 2009-02-13 | 5.30 | 5.85 | 5.20 | 5.80 | 1105344 | 6088956 | 0.55 | 10.48% |
| 2009-02-06 | 4.78 | 5.27 | 4.73 | 5.25 | 539895 | 2724351 | 0.53 | 11.23% |
| 2009-01-23 | 4.79 | 4.90 | 4.67 | 4.72 | 237105 | 1131297 | -0.05 | -1.05% |
| 2009-01-16 | 4.75 | 4.86 | 4.60 | 4.77 | 273561 | 1296897 | -0.04 | -0.83% |
| 2009-01-09 | 4.46 | 5.23 | 4.42 | 4.81 | 445815 | 2149813 | 0.25 | 5.48% |
| 2008-12-26 | 5.30 | 5.32 | 4.51 | 4.56 | 329194 | 1605112 | -0.77 | -14.45% |
| 2008-12-19 | 5.74 | 5.78 | 5.16 | 5.33 | 567745 | 3058771 | -0.37 | -6.49% |
| 2008-12-12 | 5.19 | 5.79 | 5.11 | 5.70 | 1256002 | 6891883 | 0.61 | 11.98% |
| 2008-12-05 | 4.75 | 5.17 | 4.58 | 5.09 | 439181 | 2152290 | 0.27 | 5.60% |
| 2008-11-28 | 5.02 | 5.40 | 4.75 | 4.82 | 535674 | 2698940 | -0.15 | -3.02% |
| 2008-11-21 | 4.99 | 5.35 | 4.63 | 4.97 | 594670 | 2969190 | -0.03 | -0.60% |
| 2008-11-14 | 4.88 | 5.00 | 4.52 | 5.00 | 697364 | 3360638 | 0.24 | 5.04% |
| 2008-11-07 | 4.59 | 4.91 | 4.19 | 4.76 | 332128 | 1533480 | 0.11 | 2.37% |
| 2008-10-31 | 5.40 | 5.55 | 4.64 | 4.65 | 584043 | 3047438 | -0.84 | -15.30% |
| 2008-10-24 | 5.99 | 5.99 | 5.34 | 5.49 | 676969 | 3786529 | -0.56 | -9.26% |
| 2008-10-17 | 6.06 | 6.53 | 6.01 | 6.05 | 463420 | 2871066 | -0.14 | -2.26% |
| 2008-10-10 | 6.30 | 6.81 | 5.75 | 6.19 | 510595 | 3197212 | -0.02 | -0.32% |
| 2008-09-26 | 6.20 | 6.42 | 5.62 | 6.21 | 531698 | 3214352 | 0.31 | 5.25% |
| 2008-09-19 | 5.05 | 5.90 | 4.80 | 5.90 | 485423 | 2674484 | 0.72 | 13.90% |
| 2008-09-12 | 5.09 | 5.60 | 4.85 | 5.18 | 320606 | 1684921 | 0.08 | 1.57% |
| 2008-09-05 | 4.88 | 5.32 | 4.70 | 5.10 | 261183 | 1328797 | 0.26 | 5.37% |
| 2008-08-29 | 5.12 | 5.16 | 4.65 | 4.84 | 80504 | 391630 | -0.28 | -5.47% |
| 2008-08-22 | 5.30 | 5.53 | 4.95 | 5.12 | 187473 | 973015 | -0.14 | -2.66% |
| 2008-08-15 | 5.20 | 5.35 | 4.88 | 5.26 | 172893 | 887457 | 0.01 | 0.19% |
| 2008-08-08 | 6.03 | 6.18 | 5.23 | 5.25 | 127169 | 736625 | -0.77 | -12.79% |
| 2008-08-01 | 6.62 | 6.68 | 5.75 | 6.02 | 226345 | 1413923 | -0.60 | -9.06% |
| 2008-07-25 | 6.35 | 6.95 | 6.16 | 6.62 | 506673 | 3346278 | 0.26 | 4.09% |
| 2008-07-18 | 5.90 | 6.72 | 5.81 | 6.36 | 520599 | 3282000 | 0.34 | 5.65% |
| 2008-07-11 | 5.50 | 6.78 | 5.50 | 6.02 | 368159 | 2290705 | 0.46 | 8.27% |
| 2008-07-04 | 5.15 | 5.62 | 5.05 | 5.56 | 122039 | 652205 | 0.39 | 7.54% |
| 2008-06-27 | 5.16 | 5.84 | 5.08 | 5.17 | 164170 | 891398 | 0.01 | 0.19% |
| 2008-06-20 | 5.87 | 6.04 | 4.97 | 5.16 | 147471 | 801193 | -0.87 | -14.43% |
| 2008-06-13 | 6.91 | 6.96 | 5.91 | 6.03 | 111776 | 698325 | -1.11 | -15.55% |
| 2008-06-06 | 7.43 | 7.75 | 7.10 | 7.14 | 124268 | 911804 | -0.37 | -4.93% |
| 2008-05-30 | 7.61 | 7.73 | 7.31 | 7.51 | 93820 | 704216 | -0.09 | -1.18% |
| 2008-05-23 | 8.41 | 8.67 | 7.51 | 7.60 | 183853 | 1465902 | -0.95 | -11.11% |
| 2008-05-16 | 8.40 | 9.08 | 8.35 | 8.55 | 524272 | 4630601 | 0.36 | 4.40% |
| 2008-05-09 | 8.91 | 8.95 | 8.05 | 8.19 | 213411 | 1814689 | -0.60 | -6.83% |
| 2008-04-30 | 8.61 | 8.89 | 8.22 | 8.79 | 168256 | 1449780 | 0.06 | 0.69% |
| 2008-04-25 | 7.48 | 9.11 | 6.92 | 8.73 | 609096 | 5044860 | 1.63 | 22.96% |
| 2008-04-18 | 7.34 | 7.79 | 6.95 | 7.10 | 269056 | 2018781 | -0.50 | -6.58% |
| 2008-04-11 | 7.28 | 8.05 | 7.20 | 7.60 | 131761 | 1009182 | 0.29 | 3.97% |
| 2008-04-03 | 8.20 | 8.29 | 6.96 | 7.31 | 121969 | 913936 | -1.10 | -13.08% |
| 2008-03-28 | 8.88 | 9.07 | 7.81 | 8.41 | 153181 | 1313886 | -0.48 | -5.40% |
| 2008-03-21 | 9.87 | 9.87 | 8.17 | 8.89 | 175357 | 1547333 | -1.20 | -11.89% |
| 2008-03-14 | 11.11 | 11.11 | 9.88 | 10.09 | 110194 | 1141198 | -1.02 | -9.18% |
| 2008-03-07 | 11.48 | 11.87 | 10.85 | 11.11 | 176362 | 1993480 | -0.49 | -4.22% |
| 2008-02-29 | 11.73 | 11.82 | 10.95 | 11.60 | 109844 | 1261042 | -0.13 | -1.11% |
| 2008-02-22 | 12.00 | 12.35 | 11.51 | 11.73 | 145803 | 1749663 | 0.10 | 0.86% |
| 2008-02-15 | 11.05 | 11.72 | 10.94 | 11.63 | 98566 | 1126893 | 0.47 | 4.21% |
| 2008-02-05 | 10.80 | 11.37 | 10.61 | 11.16 | 67229 | 746719 | 0.72 | 6.90% |
| 2008-02-01 | 11.50 | 11.50 | 9.99 | 10.44 | 168752 | 1835914 | -1.10 | -9.53% |
| 2008-01-25 | 12.38 | 12.43 | 10.55 | 11.54 | 370804 | 4230066 | -0.82 | -6.63% |
| 2008-01-18 | 12.87 | 13.39 | 12.00 | 12.36 | 323543 | 4144165 | -0.51 | -3.96% |
| 2008-01-11 | 13.13 | 13.80 | 12.80 | 12.87 | 323318 | 4271869 | -0.26 | -1.98% |
| 2008-01-04 | 12.65 | 13.42 | 12.35 | 13.13 | 213028 | 2772451 | 0.59 | 4.71% |
| 2007-12-28 | 12.87 | 13.02 | 12.50 | 12.54 | 352257 | 4515641 | -0.24 | -1.88% |
| 2007-12-21 | 11.90 | 12.90 | 11.67 | 12.78 | 351285 | 4317447 | 0.93 | 7.85% |
| 2007-12-14 | 11.30 | 12.45 | 11.23 | 11.85 | 420230 | 4990263 | 0.31 | 2.69% |
| 2007-12-07 | 10.21 | 11.64 | 10.11 | 11.54 | 231560 | 2529971 | 1.35 | 13.25% |
| 2007-11-30 | 10.30 | 10.57 | 10.01 | 10.19 | 120341 | 1238910 | -0.03 | -0.29% |
| 2007-11-23 | 10.52 | 10.96 | 9.85 | 10.22 | 133675 | 1396390 | -0.18 | -1.73% |
| 2007-11-16 | 10.01 | 10.92 | 9.65 | 10.40 | 218526 | 2244264 | 0.20 | 1.96% |
| 2007-11-09 | 11.41 | 11.94 | 10.11 | 10.20 | 232680 | 2586978 | -1.41 | -12.14% |
| 2007-11-02 | 12.42 | 12.97 | 11.58 | 11.61 | 339842 | 4212756 | -0.74 | -5.99% |
| 2007-10-26 | 13.16 | 13.29 | 11.40 | 12.35 | 276551 | 3388827 | -0.77 | -5.87% |
| 2007-10-18 | 13.27 | 14.08 | 13.03 | 13.12 | 356629 | 4808688 | 0.12 | 0.92% |
| 2007-10-12 | 15.10 | 15.16 | 12.42 | 13.00 | 717302 | 10021248 | -1.86 | -12.52% |
| 2007-09-28 | 12.73 | 14.86 | 12.35 | 14.86 | 629815 | 8617389 | 2.00 | 15.55% |
| 2007-09-21 | 12.70 | 13.85 | 12.54 | 12.86 | 386443 | 5057126 | -0.12 | -0.92% |
| 2007-09-14 | 12.00 | 13.10 | 11.27 | 12.98 | 411051 | 4972464 | 0.68 | 5.53% |
| 2007-09-07 | 12.97 | 13.25 | 12.28 | 12.30 | 359903 | 4613229 | -0.39 | -3.07% |
| 2007-08-31 | 11.95 | 13.10 | 11.80 | 12.69 | 604294 | 7526934 | 0.85 | 7.18% |
| 2007-08-24 | 11.12 | 12.34 | 10.90 | 11.84 | 675505 | 7916220 | 0.96 | 8.82% |
| 2007-08-17 | 9.56 | 11.22 | 9.56 | 10.88 | 1076092 | 11240248 | 1.40 | 14.77% |
| 2007-08-10 | 9.07 | 9.52 | 8.90 | 9.48 | 401678 | 3704786 | 0.38 | 4.18% |
| 2007-08-03 | 9.19 | 9.69 | 8.78 | 9.10 | 408428 | 3785095 | -0.07 | -0.76% |
| 2007-07-27 | 8.50 | 9.37 | 8.40 | 9.17 | 456838 | 4122511 | 0.68 | 8.01% |
| 2007-07-20 | 8.30 | 8.60 | 7.98 | 8.49 | 142315 | 1177041 | 0.21 | 2.54% |
| 2007-07-13 | 8.60 | 8.72 | 8.15 | 8.28 | 191774 | 1619510 | -0.21 | -2.47% |
| 2007-07-06 | 8.78 | 8.98 | 7.88 | 8.49 | 323760 | 2734251 | -0.33 | -3.74% |
| 2007-06-29 | 9.06 | 10.13 | 8.60 | 8.82 | 848584 | 8167456 | -0.30 | -3.29% |
| 2007-06-22 | 9.93 | 10.09 | 8.82 | 9.12 | 423837 | 4094215 | -0.62 | -6.37% |
| 2007-06-15 | 9.36 | 10.30 | 9.01 | 9.74 | 562162 | 5467185 | 0.47 | 5.07% |
| 2007-06-08 | 9.17 | 9.45 | 7.50 | 9.27 | 564383 | 4958356 | 0.09 | 0.98% |
| 2007-06-01 | 11.03 | 11.34 | 8.98 | 9.18 | 736585 | 7640658 | -1.69 | -15.55% |
| 2007-05-25 | 10.00 | 11.34 | 9.85 | 10.87 | 670662 | 7211554 | 0.55 | 5.33% |
| 2007-05-18 | 10.00 | 11.00 | 9.81 | 10.32 | 658228 | 6857966 | 0.20 | 1.98% |
| 2007-05-11 | 9.33 | 10.68 | 9.15 | 10.12 | 752328 | 7567117 | 0.79 | 8.47% |
| 2007-04-27 | 9.21 | 9.54 | 8.98 | 9.33 | 662218 | 6098048 | 0.65 | 7.49% |
| 2007-04-19 | 8.62 | 9.30 | 8.35 | 8.68 | 516073 | 4533263 | 0.14 | 1.64% |
| 2007-04-13 | 8.35 | 8.78 | 7.98 | 8.54 | 614248 | 5157275 | 0.22 | 2.64% |
| 2007-04-06 | 7.92 | 8.36 | 7.80 | 8.32 | 322107 | 2625876 | 0.38 | 4.79% |
| 2007-03-30 | 8.00 | 8.44 | 7.62 | 7.94 | 523166 | 4258371 | 0.12 | 1.53% |
| 2007-03-23 | 7.18 | 7.86 | 7.01 | 7.82 | 392553 | 2925631 | 0.42 | 5.68% |
| 2007-03-16 | 6.99 | 7.65 | 6.50 | 7.40 | 507293 | 3672596 | 0.38 | 5.41% |
| 2007-03-09 | 7.45 | 7.70 | 6.73 | 7.02 | 252103 | 1792559 | -0.30 | -4.10% |
| 2007-03-02 | 7.40 | 7.57 | 6.51 | 7.32 | 399037 | 2849923 | -0.06 | -0.81% |
| 2007-02-16 | 6.73 | 7.50 | 6.66 | 7.38 | 263406 | 1895754 | 0.65 | 9.66% |
| 2007-02-09 | 6.60 | 6.95 | 6.03 | 6.73 | 257273 | 1683314 | 0.10 | 1.51% |
| 2007-02-02 | 6.30 | 7.16 | 6.25 | 6.63 | 547192 | 3739980 | 0.33 | 5.24% |
| 2007-01-26 | 6.10 | 6.66 | 5.71 | 6.30 | 448539 | 2835440 | 0.23 | 3.79% |
| 2007-01-19 | 5.72 | 6.16 | 5.52 | 6.07 | 384980 | 2258848 | 0.35 | 6.12% |
| 2007-01-12 | 5.45 | 6.07 | 5.41 | 5.72 | 467300 | 2678989 | 0.28 | 5.15% |
| 2007-01-05 | 4.95 | 5.62 | 4.90 | 5.44 | 288236 | 1502052 | 0.50 | 10.12% |
| 2006-12-29 | 5.00 | 5.10 | 4.84 | 4.94 | 224584 | 1113950 | -0.08 | -1.59% |
| 2006-12-22 | 5.09 | 5.21 | 4.84 | 5.02 | 409237 | 2052804 | -0.04 | -0.79% |
| 2006-12-15 | 4.66 | 5.15 | 4.62 | 5.06 | 342665 | 1700561 | 0.38 | 8.12% |
| 2006-12-08 | 4.74 | 5.09 | 4.66 | 4.68 | 468555 | 2283586 | -0.03 | -0.64% |
| 2006-12-01 | 4.68 | 4.78 | 4.49 | 4.71 | 254601 | 1179957 | 0.00 | 0.00% |
| 2006-11-24 | 4.58 | 4.85 | 4.45 | 4.71 | 314334 | 1470162 | 0.14 | 3.06% |
