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 | 6.69 | 7.08 | 6.00 | 6.07 | 685921 | 4563490 | -0.59 | -8.86% |
| 2009-11-20 | 6.60 | 6.75 | 6.44 | 6.66 | 569535 | 3763659 | 0.10 | 1.52% |
| 2009-11-13 | 6.59 | 6.67 | 6.34 | 6.56 | 566458 | 3679134 | -0.09 | -1.35% |
| 2009-11-06 | 5.58 | 6.93 | 5.54 | 6.65 | 1297770 | 8615148 | 1.07 | 19.18% |
| 2009-10-30 | 5.90 | 5.97 | 5.56 | 5.58 | 379062 | 2178122 | -0.21 | -3.63% |
| 2009-10-23 | 5.39 | 5.95 | 5.35 | 5.79 | 387092 | 2216275 | 0.41 | 7.62% |
| 2009-10-16 | 5.20 | 5.57 | 5.10 | 5.38 | 190496 | 1021739 | 0.20 | 3.86% |
| 2009-10-09 | 5.00 | 5.19 | 4.93 | 5.18 | 32156 | 164440 | 0.25 | 5.07% |
| 2009-09-30 | 5.26 | 5.28 | 4.68 | 4.93 | 80228 | 398435 | -0.29 | -5.56% |
| 2009-09-25 | 5.76 | 5.76 | 5.05 | 5.22 | 198813 | 1081996 | -0.52 | -9.06% |
| 2009-09-18 | 5.55 | 6.08 | 5.55 | 5.74 | 706787 | 4160952 | 0.21 | 3.80% |
| 2009-09-11 | 5.04 | 5.64 | 4.95 | 5.53 | 507432 | 2722411 | 0.48 | 9.51% |
| 2009-09-04 | 5.08 | 5.09 | 4.53 | 5.05 | 210346 | 1021212 | -0.08 | -1.56% |
| 2009-08-28 | 4.83 | 5.58 | 4.80 | 5.13 | 518152 | 2735508 | 0.29 | 5.99% |
| 2009-08-21 | 5.40 | 5.40 | 4.48 | 4.84 | 265380 | 1284638 | -0.56 | -10.37% |
| 2009-08-14 | 6.13 | 6.42 | 5.36 | 5.40 | 522384 | 3192468 | -0.70 | -11.47% |
| 2009-08-07 | 6.05 | 6.28 | 5.92 | 6.10 | 392727 | 2397279 | 0.07 | 1.16% |
| 2009-07-31 | 6.42 | 6.54 | 5.62 | 6.03 | 461044 | 2859640 | -0.39 | -6.08% |
| 2009-07-24 | 6.30 | 6.90 | 6.26 | 6.42 | 1095387 | 7255446 | 0.12 | 1.91% |
| 2009-07-17 | 6.23 | 6.57 | 6.21 | 6.30 | 575106 | 3681117 | -0.04 | -0.63% |
| 2009-07-10 | 6.56 | 6.61 | 6.12 | 6.34 | 534894 | 3370136 | -0.15 | -2.31% |
| 2009-07-03 | 6.12 | 6.68 | 5.91 | 6.49 | 717304 | 4505233 | 0.38 | 6.22% |
| 2009-06-26 | 6.26 | 6.26 | 5.91 | 6.11 | 382155 | 2301529 | -0.07 | -1.13% |
| 2009-06-19 | 5.69 | 6.57 | 5.68 | 6.18 | 948409 | 5904620 | 0.29 | 4.92% |
| 2009-06-11 | 6.08 | 6.46 | 5.70 | 5.89 | 629920 | 3789715 | -0.23 | -3.76% |
| 2009-06-05 | 5.51 | 6.20 | 5.44 | 6.12 | 530695 | 3085544 | 0.70 | 12.91% |
| 2009-05-27 | 5.58 | 5.77 | 5.40 | 5.42 | 282897 | 1577519 | -0.36 | -6.23% |
| 2009-05-22 | 5.76 | 6.18 | 5.43 | 5.78 | 712467 | 4092134 | -0.01 | -0.17% |
| 2009-05-15 | 5.53 | 5.89 | 5.04 | 5.79 | 772899 | 4282906 | 0.27 | 4.89% |
| 2009-05-08 | 5.05 | 5.65 | 4.96 | 5.52 | 766692 | 4051363 | 0.53 | 10.62% |
| 2009-04-30 | 4.89 | 5.09 | 4.58 | 4.99 | 280132 | 1373747 | 0.13 | 2.67% |
| 2009-04-24 | 5.15 | 5.27 | 4.48 | 4.86 | 481028 | 2394332 | -0.33 | -6.36% |
| 2009-04-17 | 5.06 | 5.38 | 4.80 | 5.19 | 694340 | 3528898 | 0.12 | 2.37% |
| 2009-04-10 | 5.10 | 5.13 | 4.71 | 5.07 | 403781 | 1992097 | 0.05 | 1.00% |
| 2009-04-03 | 4.37 | 5.30 | 4.12 | 5.02 | 940674 | 4670016 | 0.65 | 14.87% |
| 2009-03-27 | 4.20 | 4.63 | 4.14 | 4.37 | 701223 | 3035692 | 0.15 | 3.56% |
| 2009-03-20 | 3.63 | 4.38 | 3.63 | 4.22 | 755341 | 3090446 | 0.56 | 15.30% |
| 2009-03-13 | 3.73 | 3.85 | 3.35 | 3.66 | 241794 | 878680 | -0.01 | -0.27% |
| 2009-03-06 | 3.15 | 3.68 | 3.14 | 3.67 | 214135 | 743394 | 0.44 | 13.62% |
| 2009-02-27 | 3.85 | 4.04 | 3.15 | 3.23 | 286801 | 1070331 | -0.60 | -15.67% |
| 2009-02-20 | 4.08 | 4.24 | 3.61 | 3.83 | 397216 | 1562340 | -0.22 | -5.43% |
| 2009-02-13 | 4.04 | 4.17 | 3.71 | 4.05 | 737968 | 2893957 | 0.21 | 5.47% |
| 2009-02-06 | 3.33 | 3.84 | 3.20 | 3.84 | 362908 | 1309448 | 0.59 | 18.15% |
| 2009-01-23 | 3.24 | 3.40 | 3.18 | 3.25 | 143875 | 470499 | 0.06 | 1.88% |
| 2009-01-16 | 3.20 | 3.28 | 3.03 | 3.19 | 162406 | 516942 | 0.04 | 1.27% |
| 2009-01-09 | 2.81 | 3.28 | 2.81 | 3.15 | 163583 | 508510 | 0.20 | 6.78% |
| 2008-12-26 | 3.42 | 3.49 | 2.93 | 2.95 | 167558 | 530268 | -0.50 | -14.49% |
| 2008-12-19 | 3.46 | 3.65 | 3.19 | 3.45 | 277597 | 961138 | 0.09 | 2.68% |
| 2008-12-12 | 3.66 | 4.00 | 3.26 | 3.36 | 587088 | 2145920 | 0.05 | 1.51% |
| 2008-12-05 | 2.69 | 3.35 | 2.68 | 3.31 | 450144 | 1382788 | 0.62 | 23.05% |
| 2008-11-28 | 3.07 | 3.07 | 2.60 | 2.69 | 225183 | 638603 | -0.41 | -13.23% |
| 2008-11-21 | 2.83 | 3.28 | 2.78 | 3.10 | 541550 | 1648354 | 0.53 | 20.62% |
| 2008-11-13 | 2.39 | 2.69 | 2.33 | 2.57 | 180743 | 450463 | 0.20 | 8.44% |
| 2008-11-07 | 2.25 | 2.59 | 2.06 | 2.37 | 191699 | 446685 | 0.10 | 4.41% |
| 2008-10-31 | 2.75 | 2.80 | 2.12 | 2.27 | 113402 | 269685 | -0.58 | -20.35% |
| 2008-10-24 | 2.82 | 3.05 | 2.76 | 2.85 | 94342 | 273783 | 0.00 | 0.00% |
| 2008-10-17 | 2.90 | 3.10 | 2.70 | 2.85 | 115060 | 331918 | -0.05 | -1.72% |
| 2008-10-10 | 3.55 | 3.55 | 2.90 | 2.90 | 111662 | 362469 | -0.71 | -19.67% |
| 2008-09-26 | 3.75 | 3.93 | 3.11 | 3.61 | 277159 | 988246 | 0.03 | 0.84% |
| 2008-09-19 | 3.80 | 3.91 | 3.01 | 3.58 | 228762 | 791678 | -0.17 | -4.53% |
| 2008-09-12 | 3.70 | 4.17 | 3.68 | 3.75 | 411787 | 1618857 | -0.01 | -0.27% |
| 2008-09-05 | 3.57 | 4.04 | 3.46 | 3.76 | 411390 | 1552125 | 0.09 | 2.45% |
| 2008-08-29 | 3.46 | 3.80 | 3.05 | 3.67 | 406234 | 1446696 | 0.14 | 3.97% |
| 2008-08-22 | 3.41 | 3.60 | 2.98 | 3.53 | 145516 | 484222 | 0.16 | 4.75% |
| 2008-08-15 | 3.80 | 3.80 | 3.18 | 3.37 | 87578 | 300571 | -0.46 | -12.01% |
| 2008-08-08 | 4.28 | 4.36 | 3.83 | 3.83 | 116594 | 480447 | -0.46 | -10.72% |
| 2008-08-01 | 4.56 | 4.79 | 4.16 | 4.29 | 128504 | 573738 | -0.23 | -5.09% |
| 2008-07-25 | 4.37 | 4.80 | 4.31 | 4.52 | 249131 | 1147711 | 0.10 | 2.26% |
| 2008-07-18 | 4.23 | 5.21 | 4.10 | 4.42 | 603565 | 2917238 | 0.15 | 3.51% |
| 2008-07-11 | 3.98 | 4.37 | 3.92 | 4.27 | 127549 | 537059 | 0.34 | 8.65% |
| 2008-07-04 | 3.81 | 4.17 | 3.55 | 3.93 | 81803 | 321865 | 0.10 | 2.61% |
| 2008-06-27 | 3.90 | 4.29 | 3.80 | 3.83 | 58469 | 238396 | -0.24 | -5.90% |
| 2008-06-20 | 4.98 | 5.00 | 3.70 | 4.07 | 134108 | 575950 | -0.81 | -16.60% |
| 2008-06-13 | 5.18 | 5.30 | 4.72 | 4.88 | 162514 | 822583 | -0.45 | -8.44% |
| 2008-06-06 | 5.29 | 5.39 | 5.08 | 5.33 | 62258 | 324820 | 0.01 | 0.19% |
| 2008-05-30 | 5.28 | 5.65 | 5.07 | 5.32 | 82194 | 441967 | 0.04 | 0.76% |
| 2008-05-23 | 5.72 | 5.76 | 5.10 | 5.28 | 125638 | 682495 | -0.47 | -8.17% |
| 2008-05-16 | 5.35 | 5.87 | 5.28 | 5.75 | 118610 | 663397 | 0.25 | 4.54% |
| 2008-05-09 | 5.59 | 5.80 | 5.41 | 5.50 | 128349 | 722305 | -0.08 | -1.43% |
| 2008-04-30 | 5.62 | 5.74 | 5.37 | 5.58 | 78894 | 435976 | -0.23 | -3.96% |
| 2008-04-25 | 5.48 | 6.07 | 4.71 | 5.81 | 152880 | 871494 | 0.67 | 13.04% |
| 2008-04-18 | 5.92 | 6.08 | 5.13 | 5.14 | 94017 | 535464 | -0.89 | -14.76% |
| 2008-04-11 | 5.98 | 6.31 | 5.59 | 6.03 | 96291 | 583082 | 0.08 | 1.34% |
| 2008-04-03 | 7.00 | 7.16 | 5.53 | 5.95 | 121579 | 770810 | -1.35 | -18.49% |
| 2008-03-28 | 7.50 | 8.17 | 6.66 | 7.30 | 351588 | 2682431 | 0.05 | 0.69% |
| 2008-03-21 | 7.15 | 7.37 | 6.38 | 7.25 | 179111 | 1227552 | 0.10 | 1.40% |
| 2008-03-14 | 7.85 | 7.93 | 7.08 | 7.15 | 168391 | 1269548 | -0.78 | -9.84% |
| 2008-03-07 | 7.41 | 8.27 | 7.38 | 7.93 | 322800 | 2532434 | 0.47 | 6.30% |
| 2008-02-29 | 7.12 | 7.72 | 6.50 | 7.46 | 211722 | 1564982 | 0.35 | 4.92% |
| 2008-02-22 | 6.89 | 7.37 | 6.83 | 7.11 | 164372 | 1178077 | 0.36 | 5.33% |
| 2008-02-15 | 6.68 | 6.86 | 6.49 | 6.75 | 44581 | 299952 | 0.07 | 1.05% |
| 2008-02-05 | 6.28 | 6.75 | 6.22 | 6.68 | 37207 | 244349 | 0.57 | 9.33% |
| 2008-02-01 | 7.15 | 7.16 | 5.91 | 6.11 | 124762 | 813707 | -1.05 | -14.66% |
| 2008-01-25 | 7.90 | 7.95 | 6.46 | 7.16 | 157363 | 1108714 | -0.75 | -9.48% |
| 2008-01-18 | 8.10 | 8.29 | 7.50 | 7.91 | 203072 | 1623054 | -0.18 | -2.23% |
| 2008-01-11 | 8.25 | 8.52 | 7.70 | 8.09 | 293658 | 2378704 | -0.13 | -1.58% |
| 2008-01-04 | 7.80 | 8.35 | 7.76 | 8.22 | 279942 | 2264958 | 0.47 | 6.07% |
| 2007-12-28 | 7.45 | 7.85 | 7.28 | 7.75 | 274256 | 2076864 | 0.31 | 4.17% |
| 2007-12-21 | 7.21 | 7.55 | 7.06 | 7.44 | 115574 | 841768 | 0.25 | 3.48% |
| 2007-12-14 | 7.17 | 7.68 | 7.00 | 7.19 | 175494 | 1282540 | -0.12 | -1.64% |
| 2007-12-07 | 6.50 | 7.52 | 6.31 | 7.31 | 239851 | 1701250 | 0.84 | 12.98% |
| 2007-11-30 | 6.56 | 6.98 | 6.38 | 6.47 | 66107 | 434417 | -0.05 | -0.77% |
| 2007-11-23 | 6.11 | 7.09 | 6.10 | 6.52 | 187141 | 1261315 | 0.34 | 5.50% |
| 2007-11-16 | 5.81 | 6.36 | 5.80 | 6.18 | 62296 | 381738 | 0.26 | 4.39% |
| 2007-11-09 | 6.17 | 6.50 | 5.72 | 5.92 | 58194 | 360464 | -0.44 | -6.92% |
| 2007-11-02 | 5.90 | 6.83 | 5.67 | 6.36 | 119632 | 765435 | 0.61 | 10.61% |
| 2007-10-26 | 6.85 | 6.88 | 5.50 | 5.75 | 89630 | 556826 | -1.15 | -16.67% |
| 2007-10-18 | 6.93 | 7.12 | 6.66 | 6.90 | 76111 | 523641 | -0.05 | -0.72% |
| 2007-10-12 | 7.80 | 8.02 | 6.62 | 6.95 | 159985 | 1203974 | -0.80 | -10.32% |
| 2007-09-28 | 7.92 | 8.14 | 7.61 | 7.75 | 123584 | 967824 | -0.22 | -2.76% |
| 2007-09-21 | 7.98 | 8.39 | 7.84 | 7.97 | 187779 | 1525968 | -0.03 | -0.38% |
| 2007-09-14 | 8.30 | 8.65 | 7.65 | 8.00 | 187923 | 1520588 | -0.41 | -4.88% |
| 2007-09-07 | 8.19 | 9.22 | 8.13 | 8.41 | 619554 | 5413094 | 0.31 | 3.83% |
| 2007-08-31 | 8.49 | 8.57 | 7.52 | 8.10 | 258781 | 2066420 | -0.20 | -2.41% |
| 2007-08-24 | 8.00 | 8.38 | 7.71 | 8.30 | 218173 | 1767309 | 0.41 | 5.20% |
| 2007-08-17 | 7.80 | 8.23 | 7.31 | 7.89 | 175193 | 1363159 | 0.02 | 0.25% |
| 2007-08-10 | 9.16 | 9.24 | 7.60 | 7.87 | 318142 | 2740465 | -1.08 | -12.07% |
| 2007-08-03 | 8.82 | 9.15 | 7.92 | 8.95 | 447292 | 3856271 | 0.11 | 1.24% |
| 2007-07-27 | 7.40 | 9.00 | 7.38 | 8.84 | 712986 | 5971553 | 1.36 | 18.18% |
| 2007-07-20 | 7.10 | 7.61 | 6.50 | 7.48 | 223724 | 1593791 | 0.53 | 7.63% |
| 2007-07-13 | 6.79 | 7.15 | 6.30 | 6.95 | 265634 | 1806076 | -0.12 | -1.70% |
| 2007-07-06 | 7.66 | 8.43 | 6.31 | 7.07 | 378064 | 2872156 | 0.11 | 1.58% |
| 2007-06-28 | 7.01 | 7.20 | 6.61 | 6.96 | 118529 | 807397 | -0.37 | -5.05% |
| 2007-06-22 | 8.32 | 8.70 | 7.33 | 7.33 | 250729 | 2015321 | -0.91 | -11.04% |
| 2007-06-15 | 9.00 | 9.04 | 8.01 | 8.24 | 478171 | 4093269 | -0.42 | -4.85% |
| 2007-06-08 | 8.72 | 8.72 | 7.86 | 8.66 | 421133 | 3455568 | -0.52 | -5.66% |
| 2007-06-01 | 9.92 | 10.98 | 9.18 | 9.18 | 678168 | 6866386 | -0.75 | -7.55% |
| 2007-05-25 | 8.41 | 10.70 | 8.41 | 9.93 | 452230 | 4439961 | 1.13 | 12.84% |
| 2007-05-18 | 8.27 | 8.95 | 7.81 | 8.80 | 603926 | 5021898 | 0.92 | 11.68% |
| 2007-05-11 | 6.95 | 7.88 | 6.72 | 7.88 | 346302 | 2479196 | 0.95 | 13.71% |
| 2007-04-27 | 7.03 | 7.35 | 6.70 | 6.93 | 581256 | 4109199 | -0.07 | -1.00% |
| 2007-04-20 | 6.51 | 7.35 | 6.48 | 7.00 | 457679 | 3195436 | 0.46 | 7.03% |
| 2007-04-13 | 6.08 | 6.82 | 5.90 | 6.54 | 514746 | 3242941 | 0.54 | 9.00% |
| 2007-04-06 | 5.44 | 6.15 | 5.44 | 6.00 | 373460 | 2195421 | 0.40 | 7.14% |
| 2007-03-30 | 6.15 | 6.50 | 5.60 | 5.60 | 310563 | 1871824 | -0.58 | -9.38% |
| 2007-03-23 | 5.18 | 6.38 | 5.16 | 6.18 | 289164 | 1683038 | 0.75 | 13.81% |
| 2007-03-16 | 4.88 | 5.67 | 4.82 | 5.43 | 320427 | 1691795 | 0.54 | 11.04% |
| 2007-03-09 | 4.86 | 4.97 | 4.63 | 4.89 | 282479 | 1354947 | 0.25 | 5.39% |
| 2007-03-02 | 4.52 | 4.85 | 4.24 | 4.64 | 259879 | 1177194 | 0.17 | 3.80% |
| 2007-02-16 | 4.02 | 4.60 | 4.02 | 4.47 | 267856 | 1163540 | 0.44 | 10.92% |
| 2007-02-09 | 3.85 | 4.06 | 3.81 | 4.03 | 86606 | 340845 | 0.13 | 3.33% |
| 2007-02-02 | 4.05 | 4.17 | 3.68 | 3.90 | 148162 | 584386 | -0.19 | -4.64% |
| 2007-01-26 | 3.78 | 4.50 | 3.75 | 4.09 | 259200 | 1084424 | 0.32 | 8.49% |
| 2007-01-19 | 4.00 | 4.14 | 3.61 | 3.77 | 169562 | 653835 | -0.23 | -5.75% |
| 2007-01-12 | 3.60 | 4.17 | 3.60 | 4.00 | 189188 | 746515 | 0.36 | 9.89% |
| 2007-01-05 | 3.57 | 3.74 | 3.45 | 3.64 | 72280 | 261460 | -0.11 | -2.93% |
| 2006-12-29 | 4.19 | 4.95 | 3.75 | 3.75 | 316826 | 1413273 | -0.24 | -6.01% |
