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 | 6.00 | 6.33 | 5.75 | 5.88 | 1689409 | 10263984 | -0.16 | -2.65% |
| 2009-11-20 | 5.98 | 6.34 | 5.75 | 6.04 | 1805621 | 10845701 | 0.08 | 1.34% |
| 2009-11-13 | 5.39 | 5.98 | 5.31 | 5.96 | 1646016 | 9397596 | 0.57 | 10.57% |
| 2009-11-06 | 4.95 | 5.45 | 4.90 | 5.39 | 722444 | 3825373 | 0.36 | 7.16% |
| 2009-10-30 | 5.28 | 5.31 | 4.98 | 5.03 | 401565 | 2062311 | -0.22 | -4.19% |
| 2009-10-23 | 5.13 | 5.34 | 5.06 | 5.25 | 435232 | 2273337 | 0.14 | 2.74% |
| 2009-10-16 | 5.00 | 5.18 | 4.95 | 5.11 | 372809 | 1897236 | 0.11 | 2.20% |
| 2009-10-09 | 4.81 | 5.02 | 4.79 | 5.00 | 77776 | 384403 | 0.22 | 4.60% |
| 2009-09-30 | 5.13 | 5.23 | 4.60 | 4.78 | 226805 | 1108385 | -0.38 | -7.36% |
| 2009-09-25 | 5.48 | 5.60 | 5.00 | 5.16 | 825221 | 4393876 | -0.37 | -6.69% |
| 2009-09-18 | 5.18 | 6.13 | 5.10 | 5.53 | 2942636 | 16655089 | 0.41 | 8.01% |
| 2009-09-11 | 4.76 | 5.30 | 4.67 | 5.12 | 804855 | 4001404 | 0.38 | 8.02% |
| 2009-09-04 | 4.80 | 4.85 | 4.40 | 4.74 | 419834 | 1936644 | -0.16 | -3.27% |
| 2009-08-28 | 4.61 | 5.18 | 4.32 | 4.90 | 778019 | 3764014 | 0.33 | 7.22% |
| 2009-08-21 | 4.85 | 4.85 | 4.22 | 4.57 | 348298 | 1572555 | -0.32 | -6.54% |
| 2009-08-14 | 5.48 | 5.55 | 4.87 | 4.89 | 371392 | 1964321 | -0.56 | -10.28% |
| 2009-08-07 | 5.78 | 5.87 | 5.40 | 5.45 | 851849 | 4874358 | -0.32 | -5.55% |
| 2009-07-31 | 5.58 | 5.85 | 5.21 | 5.77 | 966457 | 5468142 | 0.20 | 3.59% |
| 2009-07-24 | 5.90 | 5.98 | 5.48 | 5.57 | 1036441 | 5946159 | -0.44 | -7.32% |
| 2009-07-17 | 5.45 | 6.38 | 5.43 | 6.01 | 1585520 | 9219327 | 0.58 | 10.68% |
| 2009-07-10 | 5.41 | 5.59 | 5.25 | 5.43 | 831077 | 4494416 | 0.00 | 0.00% |
| 2009-07-03 | 5.21 | 5.48 | 5.15 | 5.43 | 620739 | 3290020 | 0.21 | 4.02% |
| 2009-06-26 | 5.43 | 5.43 | 5.15 | 5.22 | 411561 | 2164452 | -0.17 | -3.15% |
| 2009-06-19 | 5.09 | 5.49 | 5.07 | 5.39 | 717506 | 3810529 | 0.31 | 6.10% |
| 2009-06-12 | 5.15 | 5.34 | 5.03 | 5.08 | 501857 | 2616174 | -0.07 | -1.36% |
| 2009-06-05 | 5.23 | 5.36 | 5.12 | 5.15 | 435957 | 2281021 | -0.05 | -0.96% |
| 2009-05-27 | 5.00 | 5.27 | 4.90 | 5.20 | 265212 | 1365526 | 0.06 | 1.17% |
| 2009-05-22 | 5.42 | 5.55 | 5.08 | 5.14 | 630310 | 3335745 | -0.36 | -6.54% |
| 2009-05-14 | 5.40 | 5.61 | 5.03 | 5.50 | 610108 | 3239941 | 0.08 | 1.48% |
| 2009-05-08 | 5.28 | 5.65 | 5.26 | 5.42 | 1046929 | 5711946 | 0.10 | 1.88% |
| 2009-04-30 | 5.08 | 5.46 | 5.00 | 5.32 | 663627 | 3450161 | 0.25 | 4.93% |
| 2009-04-24 | 5.44 | 5.73 | 4.91 | 5.07 | 1372912 | 7349680 | -0.45 | -8.15% |
| 2009-04-17 | 4.73 | 5.92 | 4.62 | 5.52 | 2610768 | 14178132 | 0.82 | 17.45% |
| 2009-04-10 | 4.60 | 4.85 | 4.46 | 4.70 | 874267 | 4087497 | 0.14 | 3.07% |
| 2009-04-03 | 4.40 | 4.74 | 4.39 | 4.56 | 759689 | 3453084 | 0.14 | 3.17% |
| 2009-03-27 | 4.40 | 4.52 | 4.20 | 4.42 | 511105 | 2246245 | 0.02 | 0.46% |
| 2009-03-20 | 4.06 | 4.53 | 4.00 | 4.40 | 810624 | 3547166 | 0.31 | 7.58% |
| 2009-03-13 | 4.34 | 4.39 | 4.03 | 4.09 | 274018 | 1138400 | -0.25 | -5.76% |
| 2009-03-06 | 4.04 | 4.46 | 3.97 | 4.34 | 608721 | 2582587 | 0.31 | 7.69% |
| 2009-02-27 | 4.73 | 4.83 | 3.99 | 4.03 | 798912 | 3646905 | -0.69 | -14.62% |
| 2009-02-20 | 4.71 | 5.25 | 4.27 | 4.72 | 1270575 | 5986049 | 0.02 | 0.43% |
| 2009-02-13 | 4.20 | 4.72 | 4.00 | 4.70 | 1663704 | 7266656 | 0.54 | 12.98% |
| 2009-02-06 | 3.80 | 4.17 | 3.75 | 4.16 | 815202 | 3240280 | 0.38 | 10.05% |
| 2009-01-23 | 3.83 | 3.88 | 3.69 | 3.78 | 372992 | 1408346 | -0.01 | -0.26% |
| 2009-01-16 | 3.78 | 3.86 | 3.61 | 3.79 | 535638 | 2014714 | -0.02 | -0.53% |
| 2009-01-09 | 4.35 | 4.38 | 3.68 | 3.81 | 1236929 | 5047341 | -0.01 | -0.26% |
| 2008-12-26 | 4.08 | 4.31 | 3.45 | 3.82 | 807852 | 3170783 | -0.27 | -6.60% |
| 2008-12-19 | 4.17 | 4.29 | 3.67 | 4.09 | 1436103 | 5797336 | 0.16 | 4.07% |
| 2008-12-12 | 3.50 | 3.93 | 3.48 | 3.93 | 1337935 | 4990698 | 0.44 | 12.61% |
| 2008-12-05 | 2.99 | 3.62 | 2.99 | 3.49 | 1016352 | 3420351 | 0.46 | 15.18% |
| 2008-11-28 | 3.40 | 3.55 | 3.01 | 3.03 | 1251858 | 4113009 | -0.56 | -15.60% |
| 2008-11-21 | 2.79 | 3.59 | 2.69 | 3.59 | 1044703 | 3497677 | 0.77 | 27.30% |
| 2008-11-14 | 2.40 | 2.84 | 2.40 | 2.82 | 377904 | 1003276 | 0.43 | 17.99% |
| 2008-11-07 | 2.38 | 2.45 | 2.23 | 2.39 | 107390 | 250665 | -0.01 | -0.42% |
| 2008-10-31 | 2.61 | 2.69 | 2.35 | 2.40 | 103067 | 253908 | -0.26 | -9.77% |
| 2008-10-24 | 2.67 | 2.88 | 2.61 | 2.66 | 120258 | 328517 | -0.01 | -0.38% |
| 2008-10-17 | 2.70 | 2.90 | 2.57 | 2.67 | 112938 | 307643 | -0.06 | -2.20% |
| 2008-10-10 | 3.01 | 3.05 | 2.71 | 2.73 | 101127 | 295061 | -0.38 | -12.22% |
| 2008-09-26 | 3.33 | 3.47 | 2.90 | 3.11 | 274955 | 871910 | -0.05 | -1.58% |
| 2008-09-19 | 3.05 | 3.16 | 2.63 | 3.16 | 158368 | 473694 | 0.12 | 3.95% |
| 2008-09-12 | 3.13 | 3.21 | 2.97 | 3.04 | 129427 | 396969 | -0.11 | -3.49% |
| 2008-09-05 | 3.22 | 3.54 | 3.10 | 3.15 | 414417 | 1395815 | -0.07 | -2.17% |
| 2008-08-29 | 3.31 | 3.40 | 3.06 | 3.22 | 88345 | 283495 | -0.10 | -3.01% |
| 2008-08-22 | 3.54 | 3.58 | 3.13 | 3.32 | 150492 | 507373 | -0.23 | -6.48% |
| 2008-08-15 | 4.05 | 4.05 | 3.40 | 3.55 | 135216 | 491548 | -0.46 | -11.47% |
| 2008-08-08 | 4.88 | 4.88 | 4.00 | 4.01 | 210874 | 944346 | -0.86 | -17.66% |
| 2008-08-01 | 4.63 | 4.95 | 4.54 | 4.87 | 452673 | 2156994 | 0.25 | 5.41% |
| 2008-07-25 | 4.36 | 4.92 | 4.35 | 4.62 | 521039 | 2446999 | 0.19 | 4.29% |
| 2008-07-18 | 4.44 | 4.86 | 4.12 | 4.43 | 498796 | 2279451 | -0.07 | -1.56% |
| 2008-07-11 | 4.23 | 4.67 | 4.21 | 4.50 | 356982 | 1599262 | 0.26 | 6.13% |
| 2008-07-04 | 4.08 | 4.43 | 3.96 | 4.24 | 270112 | 1134560 | 0.10 | 2.42% |
| 2008-06-27 | 3.95 | 4.50 | 3.85 | 4.14 | 317550 | 1335521 | 0.17 | 4.28% |
| 2008-06-20 | 4.42 | 4.58 | 3.63 | 3.97 | 274727 | 1161199 | -0.51 | -11.38% |
| 2008-06-13 | 5.34 | 5.34 | 4.47 | 4.48 | 230816 | 1142358 | -1.11 | -19.86% |
| 2008-06-06 | 6.17 | 6.88 | 5.51 | 5.59 | 766669 | 4771035 | -0.65 | -10.42% |
| 2008-05-30 | 6.81 | 6.90 | 6.08 | 6.24 | 1883705 | 12285127 | -0.03 | -0.48% |
| 2008-05-23 | 6.22 | 6.27 | 5.35 | 6.27 | 475803 | 2847112 | -0.01 | -0.16% |
| 2008-05-16 | 5.91 | 6.30 | 5.72 | 6.28 | 420334 | 2526319 | 0.12 | 1.95% |
| 2008-05-09 | 5.85 | 6.55 | 5.80 | 6.16 | 716854 | 4399809 | 0.32 | 5.48% |
| 2008-04-30 | 5.60 | 5.90 | 5.50 | 5.84 | 151232 | 858225 | 0.13 | 2.28% |
| 2008-04-25 | 5.69 | 5.95 | 4.81 | 5.71 | 321483 | 1783442 | 0.53 | 10.23% |
| 2008-04-18 | 6.00 | 6.04 | 5.12 | 5.18 | 181000 | 1021030 | -0.91 | -14.94% |
| 2008-04-11 | 5.72 | 6.37 | 5.56 | 6.09 | 301013 | 1820193 | 0.25 | 4.28% |
| 2008-04-03 | 6.55 | 7.16 | 5.41 | 5.84 | 843299 | 5606371 | -0.66 | -10.15% |
| 2008-03-28 | 6.86 | 7.09 | 6.10 | 6.50 | 183625 | 1230491 | -0.36 | -5.25% |
| 2008-03-21 | 7.57 | 7.57 | 6.10 | 6.86 | 286998 | 1931869 | -0.71 | -9.38% |
| 2008-03-14 | 8.00 | 8.14 | 7.21 | 7.57 | 286862 | 2221262 | -0.50 | -6.20% |
| 2008-03-07 | 7.91 | 8.81 | 7.78 | 8.07 | 846487 | 7018076 | 0.17 | 2.15% |
| 2008-02-29 | 8.19 | 8.25 | 7.55 | 7.90 | 353884 | 2778986 | -0.28 | -3.42% |
| 2008-02-22 | 7.90 | 8.66 | 7.77 | 8.18 | 1032751 | 8526620 | 0.61 | 8.06% |
| 2008-02-15 | 7.32 | 7.67 | 7.00 | 7.57 | 127033 | 949859 | 0.19 | 2.58% |
| 2008-02-05 | 7.01 | 7.49 | 7.01 | 7.38 | 75550 | 551996 | 0.54 | 7.89% |
| 2008-02-01 | 7.95 | 7.95 | 6.58 | 6.84 | 332756 | 2480815 | -1.16 | -14.50% |
| 2008-01-25 | 8.15 | 8.45 | 7.02 | 8.00 | 654139 | 5146240 | -0.22 | -2.68% |
| 2008-01-18 | 8.26 | 8.37 | 7.61 | 8.22 | 501072 | 4055211 | -0.01 | -0.12% |
| 2008-01-11 | 8.00 | 8.50 | 7.79 | 8.23 | 771221 | 6293838 | 0.21 | 2.62% |
| 2008-01-04 | 7.81 | 8.15 | 7.74 | 8.02 | 373542 | 2983472 | 0.21 | 2.69% |
| 2007-12-28 | 6.94 | 8.21 | 6.94 | 7.81 | 973648 | 7494559 | 0.91 | 13.19% |
| 2007-12-21 | 6.79 | 6.98 | 6.60 | 6.90 | 315504 | 2157186 | 0.16 | 2.37% |
| 2007-12-14 | 6.41 | 6.78 | 6.38 | 6.74 | 359883 | 2388996 | 0.23 | 3.53% |
| 2007-12-07 | 6.22 | 6.53 | 6.17 | 6.51 | 153370 | 979127 | 0.29 | 4.66% |
| 2007-11-30 | 6.33 | 6.44 | 6.12 | 6.22 | 112489 | 707355 | -0.11 | -1.74% |
| 2007-11-23 | 6.38 | 6.66 | 6.03 | 6.33 | 190835 | 1230710 | 0.02 | 0.32% |
| 2007-11-16 | 6.20 | 6.65 | 6.09 | 6.31 | 204220 | 1311933 | 0.02 | 0.32% |
| 2007-11-09 | 6.42 | 6.77 | 6.00 | 6.29 | 233003 | 1504172 | -0.18 | -2.78% |
| 2007-11-02 | 6.05 | 6.62 | 5.88 | 6.47 | 316709 | 1996551 | 0.43 | 7.12% |
| 2007-10-26 | 6.65 | 6.96 | 5.82 | 6.04 | 275801 | 1785133 | -0.71 | -10.52% |
| 2007-10-18 | 6.86 | 7.18 | 6.59 | 6.75 | 226202 | 1556501 | -0.08 | -1.17% |
| 2007-10-12 | 7.58 | 7.68 | 6.48 | 6.83 | 434912 | 3154488 | -0.59 | -7.95% |
| 2007-09-28 | 7.25 | 7.50 | 7.04 | 7.42 | 347555 | 2546399 | 0.16 | 2.20% |
| 2007-09-21 | 7.30 | 7.55 | 7.13 | 7.26 | 462671 | 3427458 | -0.13 | -1.76% |
| 2007-09-14 | 7.60 | 7.82 | 6.94 | 7.39 | 503191 | 3708584 | -0.34 | -4.40% |
| 2007-09-07 | 8.08 | 8.58 | 7.69 | 7.73 | 974079 | 7907455 | -0.17 | -2.15% |
| 2007-08-31 | 7.68 | 8.07 | 7.31 | 7.90 | 879775 | 6778722 | 0.33 | 4.36% |
| 2007-08-24 | 7.38 | 7.69 | 7.25 | 7.57 | 610863 | 4583258 | 0.36 | 4.99% |
| 2007-08-17 | 7.09 | 7.44 | 6.92 | 7.21 | 349008 | 2514871 | 0.11 | 1.55% |
| 2007-08-10 | 7.26 | 7.96 | 6.91 | 7.10 | 685164 | 5164521 | -0.14 | -1.93% |
| 2007-08-03 | 7.37 | 8.00 | 7.00 | 7.24 | 921601 | 6975689 | -0.16 | -2.16% |
| 2007-07-27 | 6.54 | 7.47 | 6.54 | 7.40 | 731218 | 5160362 | 0.86 | 13.15% |
| 2007-07-20 | 6.43 | 6.57 | 6.08 | 6.54 | 238106 | 1513912 | 0.05 | 0.77% |
| 2007-07-13 | 6.93 | 6.97 | 6.30 | 6.49 | 466522 | 3120596 | -0.35 | -5.12% |
| 2007-07-06 | 6.02 | 6.86 | 6.00 | 6.84 | 547938 | 3496313 | 0.89 | 14.96% |
| 2007-06-29 | 7.06 | 7.18 | 5.70 | 5.95 | 569744 | 3733685 | -1.06 | -15.12% |
| 2007-06-22 | 8.30 | 8.49 | 7.00 | 7.01 | 808187 | 6470356 | -1.11 | -13.67% |
| 2007-06-15 | 7.95 | 8.70 | 6.99 | 8.12 | 1204842 | 9817199 | 0.20 | 2.52% |
| 2007-06-08 | 7.90 | 8.23 | 6.53 | 7.92 | 1309594 | 9602183 | -0.15 | -1.86% |
| 2007-06-01 | 9.98 | 11.00 | 8.07 | 8.07 | 2025100 | 20282312 | -1.86 | -18.73% |
| 2007-05-25 | 9.10 | 10.38 | 9.01 | 9.93 | 1196938 | 11845500 | 0.34 | 3.54% |
| 2007-05-17 | 9.90 | 10.18 | 9.08 | 9.59 | 753588 | 7290944 | -0.40 | -4.00% |
| 2007-05-11 | 9.01 | 10.69 | 8.95 | 9.99 | 2123141 | 20991540 | 0.95 | 10.51% |
| 2007-04-27 | 8.58 | 9.50 | 8.53 | 9.04 | 1642194 | 14858040 | 0.54 | 6.35% |
| 2007-04-20 | 7.89 | 8.94 | 7.86 | 8.50 | 1685581 | 14259481 | 0.53 | 6.65% |
| 2007-04-13 | 8.00 | 8.41 | 7.60 | 7.97 | 1455997 | 11796389 | 0.03 | 0.38% |
| 2007-04-06 | 7.54 | 8.09 | 7.47 | 7.94 | 788413 | 6113517 | 0.39 | 5.17% |
| 2007-03-30 | 7.82 | 8.24 | 7.43 | 7.55 | 1032019 | 8155522 | -0.06 | -0.79% |
| 2007-03-23 | 6.87 | 7.83 | 6.74 | 7.61 | 698942 | 5227959 | 0.47 | 6.58% |
| 2007-03-16 | 6.98 | 7.85 | 6.70 | 7.14 | 1202577 | 8872749 | 0.10 | 1.42% |
| 2007-03-09 | 7.14 | 7.24 | 6.43 | 7.04 | 906178 | 6205345 | -0.10 | -1.40% |
| 2007-03-02 | 6.20 | 7.42 | 6.01 | 7.14 | 2486262 | 16938664 | 1.12 | 18.61% |
| 2007-02-16 | 5.30 | 6.34 | 5.30 | 6.02 | 1035165 | 5960779 | 0.72 | 13.59% |
| 2007-02-09 | 5.13 | 5.56 | 5.05 | 5.30 | 712877 | 3817402 | 0.16 | 3.11% |
| 2007-02-02 | 5.60 | 5.98 | 4.90 | 5.14 | 1024822 | 5640589 | -0.34 | -6.20% |
| 2007-01-26 | 5.70 | 6.11 | 5.15 | 5.48 | 1441560 | 8196777 | -0.17 | -3.01% |
| 2007-01-19 | 4.76 | 5.75 | 4.74 | 5.65 | 1502925 | 8063344 | 0.86 | 17.95% |
| 2007-01-12 | 4.51 | 5.70 | 4.48 | 4.79 | 1424740 | 7285926 | 0.19 | 4.13% |
| 2007-01-05 | 4.85 | 4.90 | 4.40 | 4.60 | 427116 | 1974741 | -0.19 | -3.97% |
| 2006-12-29 | 4.81 | 5.09 | 4.64 | 4.79 | 1053079 | 5125763 | 0.05 | 1.05% |
| 2006-12-22 | 4.30 | 5.18 | 4.20 | 4.74 | 2165584 | 10365090 | 0.40 | 9.22% |
| 2006-12-15 | 3.95 | 4.73 | 3.91 | 4.34 | 1707947 | 7398136 | 0.21 | 5.08% |
| 2006-12-08 | 3.40 | 4.87 | 3.36 | 4.13 | 2596765 | 10718691 | 0.77 | 22.92% |
| 2006-12-01 | 3.00 | 3.38 | 2.98 | 3.36 | 632805 | 1997390 | 0.36 | 12.00% |
