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 | 6.97 | 7.11 | 6.10 | 6.17 | 2209108 | 14810586 | -0.79 | -11.35% |
| 2009-11-20 | 6.41 | 7.14 | 6.32 | 6.96 | 2544314 | 17248758 | 0.58 | 9.09% |
| 2009-11-13 | 6.26 | 6.60 | 6.11 | 6.38 | 1940382 | 12337993 | 0.05 | 0.79% |
| 2009-11-06 | 5.35 | 6.49 | 5.27 | 6.33 | 2205761 | 13473546 | 0.86 | 15.72% |
| 2009-10-30 | 5.80 | 5.83 | 5.33 | 5.47 | 740470 | 4133200 | -0.35 | -6.01% |
| 2009-10-23 | 5.47 | 5.96 | 5.40 | 5.82 | 1012470 | 5824508 | 0.36 | 6.59% |
| 2009-10-16 | 5.24 | 5.56 | 5.19 | 5.46 | 732387 | 3937214 | 0.23 | 4.40% |
| 2009-10-09 | 5.02 | 5.26 | 4.98 | 5.23 | 113352 | 586094 | 0.25 | 5.02% |
| 2009-09-30 | 5.31 | 5.44 | 4.80 | 4.98 | 296969 | 1499250 | -0.33 | -6.21% |
| 2009-09-25 | 6.23 | 6.32 | 5.18 | 5.31 | 1133046 | 6574175 | -0.86 | -13.94% |
| 2009-09-18 | 5.63 | 6.39 | 5.45 | 6.17 | 2119921 | 12484288 | 0.77 | 14.26% |
| 2009-09-11 | 5.25 | 5.44 | 5.14 | 5.40 | 1024751 | 5436025 | 0.16 | 3.05% |
| 2009-09-04 | 5.10 | 5.32 | 4.71 | 5.24 | 723996 | 3649725 | 0.03 | 0.58% |
| 2009-08-28 | 5.01 | 5.43 | 4.83 | 5.21 | 997686 | 5160505 | 0.18 | 3.58% |
| 2009-08-21 | 5.29 | 5.40 | 4.68 | 5.03 | 725338 | 3649036 | -0.36 | -6.68% |
| 2009-08-14 | 6.18 | 6.28 | 5.37 | 5.39 | 916851 | 5380602 | -0.79 | -12.78% |
| 2009-08-07 | 6.47 | 6.68 | 6.10 | 6.18 | 1493929 | 9639244 | -0.26 | -4.04% |
| 2009-07-31 | 6.74 | 6.87 | 5.98 | 6.44 | 1751681 | 11458815 | -0.19 | -2.87% |
| 2009-07-24 | 6.95 | 7.00 | 6.55 | 6.63 | 2233659 | 15084110 | -0.57 | -7.92% |
| 2009-07-17 | 6.74 | 7.91 | 6.57 | 7.20 | 3870270 | 28041220 | 0.36 | 5.26% |
| 2009-07-10 | 6.18 | 6.89 | 6.10 | 6.84 | 1628289 | 10398783 | 0.66 | 10.68% |
| 2009-07-03 | 5.82 | 6.30 | 5.81 | 6.18 | 1211342 | 7303364 | 0.39 | 6.74% |
| 2009-06-26 | 6.20 | 6.26 | 5.72 | 5.79 | 989406 | 5811760 | -0.37 | -6.01% |
| 2009-06-19 | 5.99 | 6.38 | 5.92 | 6.16 | 1247730 | 7636782 | 0.18 | 3.01% |
| 2009-06-12 | 6.15 | 6.16 | 5.76 | 5.98 | 1308851 | 7807693 | -0.17 | -2.76% |
| 2009-06-05 | 5.74 | 6.40 | 5.70 | 6.15 | 1201990 | 7335567 | 0.41 | 7.14% |
| 2009-05-27 | 5.43 | 5.91 | 5.15 | 5.74 | 764882 | 4303698 | 0.17 | 3.05% |
| 2009-05-22 | 5.45 | 5.93 | 5.27 | 5.57 | 1112740 | 6203499 | 0.11 | 2.02% |
| 2009-05-15 | 5.40 | 5.65 | 4.97 | 5.46 | 1402786 | 7523875 | 0.07 | 1.30% |
| 2009-05-08 | 4.70 | 5.60 | 4.64 | 5.39 | 2138575 | 11105177 | 0.73 | 15.66% |
| 2009-04-30 | 4.51 | 4.78 | 4.28 | 4.66 | 731152 | 3325827 | 0.11 | 2.42% |
| 2009-04-24 | 4.42 | 5.25 | 4.38 | 4.55 | 1957581 | 9392546 | 0.11 | 2.48% |
| 2009-04-17 | 4.58 | 4.76 | 4.31 | 4.44 | 1530304 | 6980174 | -0.10 | -2.20% |
| 2009-04-10 | 4.45 | 4.64 | 4.28 | 4.54 | 1239889 | 5546334 | -0.05 | -1.09% |
| 2009-04-03 | 4.04 | 4.94 | 3.81 | 4.59 | 2717635 | 12094250 | 0.58 | 14.46% |
| 2009-03-27 | 3.63 | 4.05 | 3.58 | 4.01 | 1350268 | 5164197 | 0.39 | 10.77% |
| 2009-03-20 | 3.47 | 3.71 | 3.43 | 3.62 | 762310 | 2752248 | 0.12 | 3.43% |
| 2009-03-13 | 3.48 | 3.67 | 3.25 | 3.50 | 837854 | 2938101 | 0.05 | 1.45% |
| 2009-03-06 | 3.20 | 3.59 | 3.18 | 3.45 | 687308 | 2348860 | 0.18 | 5.50% |
| 2009-02-27 | 3.94 | 4.06 | 3.17 | 3.27 | 1120936 | 4217694 | -0.64 | -16.37% |
| 2009-02-20 | 4.03 | 4.20 | 3.61 | 3.91 | 1434623 | 5635109 | -0.09 | -2.25% |
| 2009-02-13 | 3.59 | 4.05 | 3.55 | 4.00 | 1602862 | 6056448 | 0.44 | 12.36% |
| 2009-02-06 | 3.14 | 3.63 | 3.12 | 3.56 | 1083436 | 3662687 | 0.43 | 13.74% |
| 2009-01-23 | 3.20 | 3.23 | 3.06 | 3.13 | 426485 | 1339717 | -0.09 | -2.79% |
| 2009-01-16 | 3.04 | 3.31 | 2.95 | 3.22 | 612614 | 1903676 | 0.17 | 5.57% |
| 2009-01-09 | 2.98 | 3.15 | 2.97 | 3.05 | 397199 | 1212813 | -0.03 | -0.97% |
| 2008-12-26 | 3.35 | 3.57 | 2.96 | 3.08 | 875958 | 2868344 | -0.30 | -8.88% |
| 2008-12-19 | 3.40 | 3.43 | 3.10 | 3.38 | 538715 | 1781640 | 0.08 | 2.42% |
| 2008-12-12 | 3.54 | 3.68 | 3.22 | 3.30 | 1019627 | 3577489 | -0.26 | -7.30% |
| 2008-12-05 | 3.04 | 3.64 | 2.98 | 3.56 | 1249849 | 4304006 | 0.52 | 17.11% |
| 2008-11-28 | 3.31 | 3.36 | 3.00 | 3.04 | 472312 | 1491421 | -0.22 | -6.75% |
| 2008-11-21 | 3.20 | 3.43 | 2.98 | 3.26 | 988834 | 3188113 | -0.02 | -0.61% |
| 2008-11-14 | 2.68 | 3.34 | 2.68 | 3.28 | 854843 | 2630393 | 0.63 | 23.77% |
| 2008-11-07 | 2.60 | 2.71 | 2.45 | 2.65 | 254504 | 657118 | 0.01 | 0.38% |
| 2008-10-31 | 3.03 | 3.06 | 2.63 | 2.64 | 353617 | 1005027 | -0.47 | -15.11% |
| 2008-10-24 | 2.98 | 3.27 | 2.91 | 3.11 | 287094 | 904438 | 0.13 | 4.36% |
| 2008-10-17 | 3.03 | 3.40 | 2.85 | 2.98 | 259589 | 803978 | -0.06 | -1.97% |
| 2008-10-10 | 3.88 | 3.93 | 3.03 | 3.04 | 390860 | 1374930 | -0.79 | -20.63% |
| 2008-09-26 | 3.60 | 3.98 | 3.35 | 3.83 | 973962 | 3582841 | 0.52 | 15.71% |
| 2008-09-19 | 3.56 | 3.56 | 2.75 | 3.31 | 323819 | 1009450 | -0.24 | -6.76% |
| 2008-09-12 | 4.00 | 4.02 | 3.50 | 3.55 | 237412 | 869887 | -0.42 | -10.58% |
| 2008-09-05 | 4.21 | 4.31 | 3.95 | 3.97 | 217765 | 887250 | -0.30 | -7.03% |
| 2008-08-29 | 4.35 | 4.68 | 4.10 | 4.27 | 281411 | 1225452 | -0.11 | -2.51% |
| 2008-08-22 | 4.58 | 4.77 | 3.94 | 4.38 | 430010 | 1904125 | -0.11 | -2.45% |
| 2008-08-15 | 5.05 | 5.05 | 4.14 | 4.49 | 293580 | 1332437 | -0.52 | -10.38% |
| 2008-08-08 | 5.78 | 5.88 | 5.00 | 5.01 | 316729 | 1736408 | -0.79 | -13.62% |
| 2008-08-01 | 6.00 | 6.32 | 5.52 | 5.80 | 604545 | 3591299 | -0.29 | -4.76% |
| 2008-07-25 | 5.08 | 6.35 | 5.08 | 6.09 | 865781 | 5043689 | 0.92 | 17.80% |
| 2008-07-18 | 5.61 | 5.84 | 4.86 | 5.17 | 343054 | 1835694 | -0.55 | -9.62% |
| 2008-07-11 | 5.44 | 5.91 | 5.35 | 5.72 | 559621 | 3179557 | 0.35 | 6.52% |
| 2008-07-04 | 5.00 | 5.49 | 4.95 | 5.37 | 319801 | 1662506 | 0.31 | 6.13% |
| 2008-06-27 | 5.00 | 5.80 | 4.79 | 5.06 | 541018 | 2886770 | 0.10 | 2.02% |
| 2008-06-20 | 5.13 | 5.55 | 4.50 | 4.96 | 450355 | 2305697 | -0.20 | -3.88% |
| 2008-06-13 | 5.90 | 5.96 | 5.10 | 5.16 | 321542 | 1789585 | -1.13 | -17.96% |
| 2008-06-06 | 6.60 | 6.86 | 6.18 | 6.29 | 421802 | 2787814 | -0.30 | -4.55% |
| 2008-05-30 | 5.85 | 6.95 | 5.80 | 6.59 | 674790 | 4396992 | 0.43 | 6.98% |
| 2008-05-23 | 6.83 | 6.88 | 5.61 | 6.16 | 515373 | 3186527 | -0.66 | -9.68% |
| 2008-05-16 | 6.70 | 7.07 | 6.41 | 6.82 | 584837 | 3983771 | -0.06 | -0.87% |
| 2008-05-09 | 7.04 | 7.42 | 6.63 | 6.88 | 759589 | 5355134 | -0.14 | -1.99% |
| 2008-04-30 | 6.72 | 7.60 | 6.60 | 7.02 | 581615 | 4045693 | 0.16 | 2.33% |
| 2008-04-25 | 6.15 | 7.00 | 4.92 | 6.86 | 833294 | 5207545 | 1.23 | 21.85% |
| 2008-04-18 | 7.12 | 7.25 | 5.59 | 5.63 | 323162 | 2102233 | -1.75 | -23.71% |
| 2008-04-11 | 6.88 | 7.78 | 6.86 | 7.38 | 397704 | 2920812 | 0.34 | 4.83% |
| 2008-04-03 | 7.98 | 8.34 | 6.58 | 7.04 | 384021 | 2845588 | -1.22 | -14.77% |
| 2008-03-28 | 8.64 | 8.70 | 7.43 | 8.26 | 485169 | 3911034 | -0.23 | -2.71% |
| 2008-03-21 | 9.38 | 9.38 | 7.38 | 8.49 | 608043 | 4991893 | -0.86 | -9.20% |
| 2008-03-14 | 10.25 | 10.44 | 9.01 | 9.35 | 504736 | 4958948 | -1.19 | -11.29% |
| 2008-03-07 | 10.05 | 11.64 | 9.91 | 10.54 | 1415326 | 15340208 | 0.50 | 4.98% |
| 2008-02-29 | 9.76 | 10.18 | 9.11 | 10.04 | 522593 | 5101805 | 0.19 | 1.93% |
| 2008-02-22 | 9.60 | 10.31 | 9.56 | 9.85 | 507554 | 5071536 | 0.52 | 5.57% |
| 2008-02-15 | 9.66 | 9.79 | 8.96 | 9.33 | 206914 | 1924736 | -0.28 | -2.91% |
| 2008-02-05 | 9.10 | 9.86 | 9.10 | 9.61 | 153102 | 1467553 | 0.63 | 7.02% |
| 2008-02-01 | 10.75 | 10.76 | 8.73 | 8.98 | 521567 | 5080485 | -1.70 | -15.92% |
| 2008-01-25 | 11.29 | 11.45 | 9.41 | 10.68 | 912180 | 9609340 | -0.45 | -4.04% |
| 2008-01-18 | 11.80 | 11.96 | 10.24 | 11.13 | 969209 | 10881957 | -0.68 | -5.76% |
| 2008-01-11 | 11.00 | 12.38 | 11.00 | 11.81 | 1431169 | 16905260 | 0.93 | 8.55% |
| 2008-01-04 | 10.80 | 11.15 | 10.38 | 10.88 | 686043 | 7449805 | 0.72 | 7.09% |
| 2007-12-28 | 9.25 | 10.55 | 9.19 | 10.16 | 1095422 | 10998845 | 0.94 | 10.20% |
| 2007-12-21 | 9.45 | 9.48 | 9.02 | 9.22 | 345901 | 3189128 | -0.26 | -2.74% |
| 2007-12-14 | 8.50 | 9.50 | 8.49 | 9.48 | 612557 | 5574776 | 0.70 | 7.97% |
| 2007-12-07 | 8.20 | 8.86 | 8.01 | 8.78 | 372937 | 3173621 | 0.43 | 5.15% |
| 2007-11-30 | 9.82 | 9.87 | 8.01 | 8.35 | 665214 | 5779980 | -1.28 | -13.29% |
| 2007-11-23 | 9.01 | 11.21 | 8.38 | 9.63 | 1679200 | 16928784 | 0.09 | 0.94% |
| 2007-10-18 | 9.66 | 10.45 | 9.51 | 9.54 | 983138 | 9814456 | 0.15 | 1.60% |
| 2007-10-12 | 10.70 | 10.78 | 9.00 | 9.39 | 1566647 | 15653355 | -0.63 | -6.29% |
| 2007-09-27 | 10.02 | 11.02 | 9.04 | 10.02 | 2147014 | 21491642 | 0.91 | 9.99% |
| 2007-09-21 | 7.80 | 9.11 | 7.75 | 9.11 | 602577 | 4944877 | 1.16 | 14.59% |
| 2007-09-14 | 8.48 | 8.98 | 7.35 | 7.95 | 1917444 | 15623701 | -0.63 | -7.34% |
| 2007-09-07 | 8.16 | 9.08 | 7.72 | 8.58 | 2408769 | 20110708 | 0.44 | 5.41% |
| 2007-08-31 | 7.25 | 8.46 | 6.75 | 8.14 | 2923641 | 22185496 | 0.91 | 12.59% |
| 2007-08-24 | 6.61 | 7.35 | 6.50 | 7.23 | 1797660 | 12388065 | 0.72 | 11.06% |
| 2007-08-17 | 6.18 | 6.94 | 5.95 | 6.51 | 1930036 | 12696036 | 0.30 | 4.83% |
| 2007-08-10 | 5.78 | 6.80 | 5.60 | 6.21 | 2642688 | 16798128 | 0.43 | 7.44% |
| 2007-08-03 | 6.11 | 6.58 | 5.57 | 5.78 | 1951930 | 11863474 | -0.36 | -5.86% |
| 2007-07-27 | 5.23 | 6.23 | 5.23 | 6.14 | 1605320 | 9275822 | 0.92 | 17.62% |
| 2007-07-20 | 5.12 | 5.28 | 4.76 | 5.22 | 660902 | 3355630 | 0.04 | 0.77% |
| 2007-07-13 | 5.15 | 5.78 | 5.10 | 5.18 | 1373470 | 7438102 | 0.28 | 5.71% |
| 2007-07-06 | 4.71 | 5.10 | 4.40 | 4.90 | 1106932 | 5303325 | 0.21 | 4.48% |
| 2007-06-29 | 6.50 | 6.60 | 4.65 | 4.69 | 1620463 | 8793538 | -1.83 | -28.07% |
| 2007-06-22 | 7.40 | 7.98 | 6.52 | 6.52 | 1865647 | 13748622 | -0.76 | -10.44% |
| 2007-06-15 | 7.38 | 7.88 | 6.37 | 7.28 | 2535666 | 18446220 | -0.09 | -1.22% |
| 2007-06-08 | 7.75 | 7.75 | 6.62 | 7.37 | 1540213 | 11177135 | -1.24 | -14.40% |
| 2007-06-01 | 9.98 | 11.00 | 8.61 | 8.61 | 3685197 | 36790444 | -1.24 | -12.59% |
| 2007-05-24 | 8.49 | 9.94 | 8.38 | 9.85 | 2491356 | 23192336 | 0.89 | 9.93% |
| 2007-05-18 | 9.15 | 9.66 | 8.21 | 8.96 | 2217662 | 19945472 | -0.43 | -4.58% |
| 2007-05-11 | 8.20 | 9.48 | 8.09 | 9.39 | 3027068 | 26331886 | 1.04 | 12.46% |
| 2007-04-27 | 7.15 | 8.63 | 7.15 | 8.35 | 3136972 | 24642262 | 1.26 | 17.77% |
| 2007-04-20 | 5.93 | 7.54 | 5.89 | 7.09 | 3688282 | 25108024 | 1.15 | 19.36% |
| 2007-04-13 | 5.85 | 6.19 | 5.66 | 5.94 | 2604035 | 15468329 | 0.09 | 1.54% |
| 2007-04-06 | 5.41 | 5.95 | 5.31 | 5.85 | 1759674 | 10026766 | 0.43 | 7.93% |
| 2007-03-30 | 5.28 | 5.96 | 5.20 | 5.42 | 2432964 | 13616244 | 0.18 | 3.44% |
| 2007-03-23 | 4.90 | 5.40 | 4.82 | 5.24 | 1858901 | 9661362 | 0.07 | 1.35% |
| 2007-03-16 | 4.39 | 5.32 | 4.32 | 5.17 | 3035520 | 14855513 | 0.78 | 17.77% |
| 2007-03-09 | 4.57 | 4.57 | 4.15 | 4.39 | 1609082 | 7076460 | -0.19 | -4.15% |
| 2007-03-02 | 4.43 | 4.78 | 4.05 | 4.58 | 2412382 | 10900928 | 0.14 | 3.15% |
| 2007-02-16 | 3.90 | 4.69 | 3.86 | 4.44 | 2102914 | 8918843 | 0.59 | 15.32% |
| 2007-02-09 | 3.30 | 3.93 | 3.27 | 3.85 | 1666483 | 6174071 | 0.54 | 16.31% |
| 2007-02-02 | 3.88 | 3.98 | 3.20 | 3.31 | 1790233 | 6504448 | -0.56 | -14.47% |
| 2007-01-26 | 3.31 | 3.99 | 3.20 | 3.87 | 3566473 | 13034823 | 0.80 | 26.06% |
| 2007-01-19 | 2.60 | 3.09 | 2.59 | 3.07 | 2044026 | 5875262 | 0.45 | 17.18% |
| 2007-01-12 | 2.33 | 2.95 | 2.31 | 2.62 | 2844973 | 7601009 | 0.29 | 12.45% |
| 2007-01-05 | 2.30 | 2.34 | 2.26 | 2.33 | 345195 | 790667 | 0.04 | 1.75% |
| 2006-12-29 | 2.41 | 2.48 | 2.26 | 2.29 | 660740 | 1548914 | -0.08 | -3.38% |
| 2006-12-22 | 2.36 | 2.54 | 2.29 | 2.37 | 1949166 | 4741129 | 0.01 | 0.42% |
| 2006-12-15 | 2.28 | 2.40 | 2.23 | 2.36 | 905572 | 2108947 | 0.06 | 2.61% |
| 2006-12-08 | 2.23 | 2.53 | 2.21 | 2.30 | 1865241 | 4449750 | 0.06 | 2.68% |
| 2006-12-01 | 2.29 | 2.30 | 2.20 | 2.24 | 693583 | 1564452 | -0.04 | -1.75% |
