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 | 6.82 | 7.35 | 6.60 | 7.06 | 644747 | 4508851 | 0.33 | 4.90% |
| 2009-11-20 | 6.23 | 6.73 | 6.08 | 6.73 | 705302 | 4500576 | 0.48 | 7.68% |
| 2009-11-13 | 5.50 | 6.52 | 5.50 | 6.25 | 770020 | 4651165 | 0.74 | 13.43% |
| 2009-11-06 | 5.14 | 5.66 | 5.08 | 5.51 | 516645 | 2822327 | 0.37 | 7.20% |
| 2009-10-30 | 5.35 | 5.35 | 4.95 | 5.14 | 286596 | 1470529 | -0.23 | -4.28% |
| 2009-10-23 | 5.16 | 5.39 | 5.11 | 5.37 | 300944 | 1589435 | 0.21 | 4.07% |
| 2009-10-16 | 5.05 | 5.24 | 4.93 | 5.16 | 226704 | 1154761 | 0.11 | 2.18% |
| 2009-10-09 | 4.89 | 5.06 | 4.70 | 5.05 | 50539 | 252778 | 0.18 | 3.70% |
| 2009-09-30 | 4.92 | 5.03 | 4.70 | 4.87 | 102517 | 500781 | -0.04 | -0.81% |
| 2009-09-25 | 5.15 | 5.29 | 4.86 | 4.91 | 230791 | 1168575 | -0.33 | -6.30% |
| 2009-09-18 | 5.14 | 5.55 | 5.14 | 5.24 | 387791 | 2059602 | 0.12 | 2.34% |
| 2009-09-11 | 5.17 | 5.25 | 5.01 | 5.12 | 282079 | 1447408 | -0.03 | -0.58% |
| 2009-09-04 | 5.03 | 5.23 | 4.74 | 5.15 | 327140 | 1625805 | 0.03 | 0.59% |
| 2009-08-28 | 4.72 | 5.46 | 4.72 | 5.12 | 654981 | 3406905 | 0.38 | 8.02% |
| 2009-08-21 | 5.12 | 5.12 | 4.46 | 4.74 | 319307 | 1520339 | -0.45 | -8.67% |
| 2009-08-14 | 5.81 | 5.87 | 5.18 | 5.19 | 287586 | 1599392 | -0.58 | -10.05% |
| 2009-08-07 | 6.04 | 6.08 | 5.74 | 5.77 | 424117 | 2517678 | -0.26 | -4.31% |
| 2009-07-31 | 6.20 | 6.39 | 5.66 | 6.03 | 522893 | 3172247 | -0.09 | -1.47% |
| 2009-07-24 | 6.35 | 6.40 | 5.98 | 6.12 | 489806 | 3019102 | -0.25 | -3.92% |
| 2009-07-17 | 5.92 | 6.47 | 5.91 | 6.37 | 572099 | 3571511 | 0.47 | 7.97% |
| 2009-07-10 | 5.83 | 6.02 | 5.54 | 5.90 | 697072 | 4012869 | 0.09 | 1.55% |
| 2009-07-03 | 5.27 | 5.92 | 5.23 | 5.81 | 651341 | 3680036 | 0.54 | 10.25% |
| 2009-06-26 | 5.51 | 5.58 | 5.20 | 5.27 | 445065 | 2373085 | -0.22 | -4.01% |
| 2009-06-19 | 5.63 | 5.69 | 5.42 | 5.49 | 797284 | 4430455 | 0.09 | 1.67% |
| 2009-06-12 | 5.27 | 5.40 | 4.99 | 5.40 | 544934 | 2839353 | 0.25 | 4.85% |
| 2009-06-04 | 5.00 | 5.33 | 4.95 | 5.15 | 312477 | 1619207 | 0.17 | 3.41% |
| 2009-05-27 | 4.99 | 5.03 | 4.84 | 4.98 | 203073 | 1007161 | -0.11 | -2.16% |
| 2009-05-22 | 4.91 | 5.29 | 4.77 | 5.09 | 588401 | 3003275 | 0.20 | 4.09% |
| 2009-05-15 | 5.18 | 5.20 | 4.75 | 4.89 | 375550 | 1843528 | -0.25 | -4.86% |
| 2009-05-08 | 4.88 | 5.18 | 4.81 | 5.14 | 438909 | 2212955 | 0.29 | 5.98% |
| 2009-04-30 | 4.96 | 5.01 | 4.60 | 4.85 | 298278 | 1433501 | -0.16 | -3.19% |
| 2009-04-24 | 5.00 | 5.50 | 4.80 | 5.01 | 686515 | 3511730 | -0.07 | -1.38% |
| 2009-04-17 | 5.22 | 5.38 | 5.00 | 5.08 | 618286 | 3195711 | -0.10 | -1.93% |
| 2009-04-10 | 4.90 | 5.34 | 4.74 | 5.18 | 747532 | 3777890 | 0.30 | 6.15% |
| 2009-04-03 | 4.29 | 4.88 | 4.25 | 4.88 | 887822 | 4165355 | 0.59 | 13.75% |
| 2009-03-27 | 4.30 | 4.48 | 4.08 | 4.29 | 571310 | 2465312 | 0.02 | 0.47% |
| 2009-03-20 | 4.08 | 4.37 | 4.02 | 4.27 | 461389 | 1940540 | 0.24 | 5.96% |
| 2009-03-13 | 4.26 | 4.27 | 3.75 | 4.03 | 429514 | 1728376 | -0.07 | -1.71% |
| 2009-03-06 | 3.52 | 4.10 | 3.48 | 4.10 | 423042 | 1616677 | 0.48 | 13.26% |
| 2009-02-27 | 4.14 | 4.34 | 3.62 | 3.62 | 532648 | 2121688 | -0.56 | -13.40% |
| 2009-02-20 | 4.38 | 4.54 | 3.98 | 4.18 | 603130 | 2570938 | -0.21 | -4.78% |
| 2009-02-13 | 4.11 | 4.52 | 3.89 | 4.39 | 782475 | 3250585 | 0.39 | 9.75% |
| 2009-02-06 | 3.73 | 4.04 | 3.66 | 4.00 | 692080 | 2690178 | 0.34 | 9.29% |
| 2009-01-23 | 3.35 | 3.66 | 3.23 | 3.66 | 401685 | 1400261 | 0.32 | 9.58% |
| 2009-01-16 | 3.34 | 3.42 | 3.10 | 3.34 | 345003 | 1137512 | 0.01 | 0.30% |
| 2009-01-09 | 3.02 | 3.33 | 3.00 | 3.33 | 335342 | 1069742 | 0.34 | 11.37% |
| 2008-12-31 | 3.04 | 3.25 | 2.97 | 2.99 | 171255 | 531726 | -0.09 | -2.92% |
| 2008-12-26 | 3.45 | 3.58 | 3.07 | 3.08 | 437355 | 1448267 | -0.36 | -10.46% |
| 2008-12-19 | 3.28 | 3.55 | 3.17 | 3.44 | 513804 | 1709905 | 0.14 | 4.24% |
| 2008-12-12 | 2.98 | 3.51 | 2.93 | 3.30 | 1019722 | 3319583 | 0.38 | 13.01% |
| 2008-12-05 | 2.61 | 2.97 | 2.52 | 2.92 | 441325 | 1230024 | 0.29 | 11.03% |
| 2008-11-28 | 2.81 | 2.85 | 2.54 | 2.63 | 264676 | 711239 | -0.18 | -6.41% |
| 2008-11-21 | 2.80 | 3.05 | 2.75 | 2.81 | 652001 | 1883101 | 0.03 | 1.08% |
| 2008-11-14 | 2.58 | 2.80 | 2.49 | 2.78 | 773058 | 2057911 | 0.06 | 2.21% |
| 2008-11-07 | 5.31 | 5.31 | 2.51 | 2.72 | 522905 | 1947422 | -2.04 | -42.86% |
| 2008-09-11 | 5.31 | 5.31 | 4.34 | 4.76 | 234395 | 1117577 | -0.30 | -5.93% |
| 2008-08-26 | 4.95 | 5.25 | 4.82 | 5.06 | 92416 | 469429 | 0.30 | 6.30% |
| 2008-08-22 | 4.71 | 4.76 | 4.25 | 4.76 | 103280 | 474448 | 0.10 | 2.15% |
| 2008-08-15 | 5.10 | 5.23 | 4.45 | 4.66 | 107654 | 509491 | -0.65 | -12.24% |
| 2008-08-08 | 5.75 | 5.98 | 5.25 | 5.31 | 203813 | 1130614 | -0.43 | -7.49% |
| 2008-08-01 | 5.35 | 5.81 | 5.10 | 5.74 | 232804 | 1283244 | 0.44 | 8.30% |
| 2008-07-25 | 5.00 | 5.48 | 4.92 | 5.30 | 173549 | 911533 | 0.29 | 5.79% |
| 2008-07-18 | 5.10 | 5.26 | 4.69 | 5.01 | 104226 | 516519 | -0.01 | -0.20% |
| 2008-07-11 | 4.75 | 5.27 | 4.70 | 5.02 | 134580 | 682369 | 0.25 | 5.24% |
| 2008-07-04 | 4.90 | 5.08 | 4.55 | 4.77 | 100019 | 480390 | -0.35 | -6.84% |
| 2008-06-27 | 4.85 | 5.45 | 4.80 | 5.12 | 114551 | 588881 | 0.10 | 1.99% |
| 2008-06-20 | 5.50 | 5.65 | 4.93 | 5.02 | 198157 | 1043133 | -0.47 | -8.56% |
| 2008-06-13 | 6.48 | 6.48 | 5.47 | 5.49 | 158155 | 942503 | -1.23 | -18.30% |
| 2008-06-06 | 6.35 | 7.59 | 6.23 | 6.72 | 470124 | 3242083 | 0.39 | 6.16% |
| 2008-05-30 | 6.27 | 6.45 | 5.85 | 6.33 | 199008 | 1227180 | -0.14 | -2.16% |
| 2008-05-22 | 6.20 | 6.47 | 5.77 | 6.47 | 177090 | 1098112 | 0.27 | 4.36% |
| 2008-05-16 | 5.94 | 6.48 | 5.58 | 6.20 | 283395 | 1694206 | 0.13 | 2.14% |
| 2008-05-09 | 6.08 | 6.42 | 5.65 | 6.07 | 202062 | 1217935 | 0.01 | 0.17% |
| 2008-04-30 | 5.61 | 6.09 | 5.58 | 6.06 | 108964 | 634939 | 0.36 | 6.32% |
| 2008-04-25 | 5.67 | 5.71 | 4.83 | 5.70 | 223621 | 1184803 | 0.30 | 5.56% |
| 2008-04-18 | 6.45 | 6.55 | 5.40 | 5.40 | 114569 | 676467 | -1.32 | -19.64% |
| 2008-04-11 | 6.33 | 6.74 | 6.11 | 6.72 | 129874 | 854222 | 0.68 | 11.26% |
| 2008-04-03 | 7.11 | 7.19 | 5.95 | 6.04 | 118291 | 758177 | -1.28 | -17.49% |
| 2008-03-28 | 7.90 | 7.97 | 7.03 | 7.32 | 128586 | 969244 | -0.64 | -8.04% |
| 2008-03-21 | 8.58 | 8.58 | 7.37 | 7.96 | 165429 | 1293955 | -0.63 | -7.33% |
| 2008-03-14 | 9.12 | 9.13 | 8.20 | 8.59 | 142391 | 1231051 | -0.61 | -6.63% |
| 2008-03-07 | 9.54 | 9.71 | 9.02 | 9.20 | 182046 | 1710510 | -0.44 | -4.56% |
| 2008-02-29 | 9.68 | 9.75 | 8.93 | 9.64 | 168511 | 1585334 | 0.08 | 0.84% |
| 2008-02-22 | 9.05 | 9.56 | 8.86 | 9.56 | 183429 | 1702604 | 0.59 | 6.58% |
| 2008-02-15 | 8.60 | 9.09 | 8.57 | 8.97 | 65444 | 582926 | -0.02 | -0.22% |
| 2008-02-05 | 8.18 | 8.99 | 8.18 | 8.99 | 92015 | 800772 | 0.84 | 10.31% |
| 2008-02-01 | 9.48 | 9.48 | 8.15 | 8.15 | 180956 | 1568224 | -1.34 | -14.12% |
| 2008-01-25 | 10.17 | 10.43 | 9.00 | 9.49 | 304260 | 2892115 | -0.69 | -6.78% |
| 2008-01-18 | 10.84 | 10.88 | 9.70 | 10.18 | 539650 | 5628645 | -0.86 | -7.79% |
| 2008-01-11 | 11.89 | 11.89 | 10.75 | 11.04 | 549286 | 6170900 | -0.38 | -3.33% |
| 2007-12-21 | 10.19 | 11.74 | 9.93 | 11.42 | 734427 | 8207343 | 1.31 | 12.96% |
| 2007-12-14 | 9.18 | 10.30 | 9.10 | 10.11 | 412939 | 4072965 | 0.83 | 8.94% |
| 2007-12-07 | 9.21 | 9.60 | 9.06 | 9.28 | 172308 | 1598119 | 0.07 | 0.76% |
| 2007-11-30 | 8.93 | 9.45 | 8.65 | 9.21 | 189962 | 1728409 | 0.25 | 2.79% |
| 2007-11-23 | 8.50 | 8.97 | 8.40 | 8.96 | 227647 | 1999877 | 0.35 | 4.07% |
| 2007-11-16 | 8.08 | 8.62 | 7.76 | 8.61 | 251890 | 2068870 | 0.34 | 4.11% |
| 2007-11-09 | 9.11 | 9.41 | 8.27 | 8.27 | 258856 | 2296860 | -1.05 | -11.27% |
| 2007-11-02 | 8.88 | 9.50 | 8.71 | 9.32 | 309718 | 2816081 | 0.64 | 7.37% |
| 2007-10-26 | 10.28 | 10.52 | 8.67 | 8.68 | 504972 | 4861339 | -0.86 | -9.02% |
| 2007-10-18 | 8.69 | 9.54 | 8.33 | 9.54 | 215453 | 1904080 | 0.77 | 8.78% |
| 2007-10-12 | 9.90 | 9.99 | 8.64 | 8.77 | 503383 | 4692388 | -1.20 | -12.04% |
| 2007-09-28 | 9.20 | 10.12 | 8.87 | 9.97 | 578289 | 5499131 | 0.72 | 7.78% |
| 2007-09-21 | 9.80 | 10.15 | 9.09 | 9.25 | 544572 | 5217129 | -0.42 | -4.34% |
| 2007-09-14 | 10.25 | 10.31 | 8.70 | 9.67 | 953479 | 9173307 | -0.15 | -1.53% |
| 2007-09-07 | 8.40 | 9.82 | 8.31 | 9.82 | 641101 | 5748868 | 1.51 | 18.17% |
| 2007-08-31 | 8.76 | 8.85 | 8.00 | 8.31 | 489929 | 4088965 | -0.37 | -4.26% |
| 2007-08-24 | 8.15 | 8.68 | 7.80 | 8.68 | 544257 | 4513137 | 0.63 | 7.83% |
| 2007-08-17 | 7.40 | 8.39 | 7.40 | 8.05 | 560357 | 4480339 | 0.56 | 7.48% |
| 2007-08-10 | 7.43 | 7.86 | 7.06 | 7.49 | 458694 | 3417091 | 0.07 | 0.94% |
| 2007-08-03 | 7.88 | 8.10 | 6.98 | 7.42 | 604415 | 4620789 | -0.08 | -1.07% |
| 2007-07-27 | 6.62 | 7.50 | 6.62 | 7.50 | 475269 | 3321124 | 0.76 | 11.28% |
| 2007-07-20 | 6.18 | 6.97 | 5.83 | 6.74 | 614296 | 3981592 | 0.56 | 9.06% |
| 2007-07-13 | 6.10 | 6.43 | 5.87 | 6.18 | 457483 | 2834607 | 0.12 | 1.98% |
| 2007-07-06 | 5.96 | 6.36 | 5.68 | 6.06 | 569430 | 3406510 | -0.18 | -2.88% |
| 2007-06-29 | 7.43 | 7.43 | 6.24 | 6.24 | 570745 | 3836483 | -1.35 | -17.79% |
| 2007-06-22 | 7.90 | 8.77 | 7.59 | 7.59 | 756673 | 6153194 | -0.35 | -4.41% |
| 2007-06-15 | 9.24 | 9.24 | 7.93 | 7.94 | 971733 | 8166458 | -0.88 | -9.98% |
| 2007-06-08 | 9.42 | 9.42 | 8.08 | 8.82 | 737026 | 6319763 | -1.10 | -11.09% |
| 2007-06-01 | 11.50 | 12.01 | 9.92 | 9.92 | 523185 | 6024932 | -1.52 | -13.29% |
| 2007-05-25 | 10.87 | 12.00 | 10.48 | 11.44 | 830421 | 9679254 | 1.07 | 10.32% |
| 2007-05-18 | 9.10 | 10.37 | 8.83 | 10.37 | 511930 | 4779169 | 1.08 | 11.62% |
| 2007-05-11 | 8.41 | 10.09 | 8.30 | 9.29 | 978634 | 9102938 | 0.90 | 10.73% |
| 2007-04-27 | 7.58 | 8.39 | 7.10 | 8.39 | 1113625 | 8536116 | 0.79 | 10.39% |
| 2007-04-20 | 6.35 | 7.63 | 6.35 | 7.60 | 1146948 | 8200695 | 1.32 | 21.02% |
| 2007-04-13 | 6.09 | 6.40 | 5.98 | 6.28 | 778965 | 4820513 | 0.19 | 3.12% |
| 2007-04-06 | 5.95 | 6.37 | 5.85 | 6.09 | 463759 | 2828881 | 0.13 | 2.18% |
| 2007-03-30 | 6.53 | 6.69 | 5.60 | 5.96 | 908367 | 5627548 | -0.81 | -11.96% |
| 2007-03-23 | 5.23 | 6.78 | 5.18 | 6.77 | 851733 | 5240582 | 1.33 | 24.45% |
| 2007-03-16 | 4.81 | 5.89 | 4.72 | 5.44 | 787529 | 4227374 | 0.65 | 13.57% |
| 2007-03-09 | 4.61 | 4.89 | 4.49 | 4.79 | 558711 | 2619610 | 0.36 | 8.13% |
| 2007-03-02 | 4.67 | 5.02 | 4.33 | 4.43 | 696706 | 3215464 | -0.25 | -5.34% |
| 2007-02-16 | 3.86 | 4.91 | 3.81 | 4.68 | 507564 | 2274360 | 0.83 | 21.56% |
| 2007-02-09 | 3.81 | 3.89 | 3.56 | 3.85 | 395441 | 1466712 | 0.16 | 4.34% |
| 2007-02-02 | 3.26 | 3.69 | 3.26 | 3.69 | 653463 | 2337141 | 0.45 | 13.89% |
| 2007-01-26 | 3.48 | 3.54 | 3.15 | 3.24 | 503938 | 1719679 | -0.22 | -6.36% |
| 2007-01-19 | 3.21 | 3.65 | 3.21 | 3.46 | 472736 | 1627000 | 0.18 | 5.49% |
| 2007-01-12 | 2.86 | 3.60 | 2.84 | 3.28 | 674270 | 2207054 | 0.40 | 13.89% |
| 2007-01-05 | 2.93 | 2.93 | 2.79 | 2.88 | 145158 | 415861 | 0.09 | 3.23% |
| 2006-12-29 | 2.93 | 2.93 | 2.62 | 2.79 | 207949 | 579792 | -0.14 | -4.78% |
| 2006-12-22 | 2.75 | 2.96 | 2.71 | 2.93 | 304389 | 859557 | 0.17 | 6.16% |
| 2006-12-15 | 2.80 | 2.88 | 2.70 | 2.76 | 193239 | 534280 | -0.10 | -3.50% |
| 2006-12-08 | 2.76 | 3.02 | 2.69 | 2.86 | 312024 | 888074 | 0.09 | 3.25% |
| 2006-12-01 | 2.77 | 2.93 | 2.72 | 2.77 | 175310 | 495329 | -0.02 | -0.72% |
