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 | 6.24 | 6.54 | 5.90 | 6.19 | 1157861 | 7254880 | -0.08 | -1.28% |
| 2009-11-20 | 5.90 | 6.30 | 5.86 | 6.27 | 1192308 | 7173599 | 0.42 | 7.18% |
| 2009-11-13 | 5.69 | 5.87 | 5.56 | 5.85 | 923113 | 5288383 | 0.16 | 2.81% |
| 2009-11-06 | 5.26 | 5.89 | 5.20 | 5.69 | 1341961 | 7539127 | 0.34 | 6.36% |
| 2009-10-30 | 5.32 | 5.39 | 5.07 | 5.35 | 915874 | 4826230 | -0.02 | -0.37% |
| 2009-10-23 | 5.11 | 5.43 | 5.06 | 5.37 | 757418 | 3967763 | 0.25 | 4.88% |
| 2009-10-16 | 4.83 | 5.19 | 4.72 | 5.12 | 577827 | 2900575 | 0.30 | 6.22% |
| 2009-10-09 | 4.64 | 4.83 | 4.59 | 4.82 | 83583 | 395628 | 0.23 | 5.01% |
| 2009-09-30 | 4.83 | 4.90 | 4.51 | 4.59 | 173611 | 809526 | -0.25 | -5.17% |
| 2009-09-25 | 5.05 | 5.23 | 4.75 | 4.84 | 534883 | 2672029 | -0.30 | -5.84% |
| 2009-09-18 | 5.05 | 5.42 | 5.01 | 5.14 | 913375 | 4779187 | 0.12 | 2.39% |
| 2009-09-11 | 4.92 | 5.09 | 4.87 | 5.02 | 585545 | 2921454 | 0.12 | 2.45% |
| 2009-09-04 | 4.89 | 4.92 | 4.52 | 4.90 | 491965 | 2332981 | -0.06 | -1.21% |
| 2009-08-28 | 4.86 | 5.17 | 4.59 | 4.96 | 750236 | 3687160 | 0.10 | 2.06% |
| 2009-08-21 | 5.33 | 5.33 | 4.47 | 4.86 | 742436 | 3612052 | -0.54 | -10.00% |
| 2009-08-14 | 6.03 | 6.15 | 5.38 | 5.40 | 857830 | 5049881 | -0.54 | -9.09% |
| 2009-08-07 | 6.03 | 6.44 | 5.89 | 5.94 | 1430686 | 8795024 | -0.08 | -1.33% |
| 2009-07-31 | 6.20 | 6.27 | 5.54 | 6.02 | 1321316 | 7902197 | -0.10 | -1.63% |
| 2009-07-24 | 5.80 | 6.31 | 5.54 | 6.12 | 2289898 | 13685675 | 0.30 | 5.16% |
| 2009-07-17 | 5.53 | 5.94 | 5.47 | 5.82 | 2007485 | 11521206 | 0.27 | 4.87% |
| 2009-07-10 | 5.42 | 5.63 | 5.17 | 5.55 | 1465708 | 7858116 | 0.16 | 2.97% |
| 2009-07-03 | 5.14 | 5.45 | 5.00 | 5.39 | 1239680 | 6450061 | 0.26 | 5.07% |
| 2009-06-26 | 5.44 | 5.47 | 5.05 | 5.13 | 974062 | 5039744 | -0.26 | -4.82% |
| 2009-06-19 | 5.00 | 5.50 | 4.93 | 5.39 | 1446470 | 7612797 | 0.46 | 9.33% |
| 2009-06-12 | 4.90 | 5.24 | 4.76 | 4.93 | 1328672 | 6634521 | -0.01 | -0.20% |
| 2009-06-05 | 4.80 | 5.09 | 4.68 | 4.94 | 1332361 | 6502174 | 0.15 | 3.13% |
| 2009-05-27 | 4.46 | 4.82 | 4.41 | 4.79 | 726852 | 3391338 | 0.18 | 3.90% |
| 2009-05-22 | 4.70 | 4.85 | 4.48 | 4.61 | 1179721 | 5491209 | -0.13 | -2.74% |
| 2009-05-15 | 4.70 | 4.86 | 4.32 | 4.74 | 1802652 | 8348975 | -0.01 | -0.21% |
| 2009-05-08 | 4.33 | 4.86 | 4.28 | 4.75 | 2378175 | 10865554 | 0.39 | 8.95% |
| 2009-04-30 | 3.99 | 4.43 | 3.83 | 4.36 | 1216779 | 5071358 | 0.35 | 8.73% |
| 2009-04-24 | 4.24 | 4.58 | 4.00 | 4.01 | 1795130 | 7702723 | -0.25 | -5.87% |
| 2009-04-17 | 3.95 | 4.44 | 3.94 | 4.26 | 1569543 | 6481390 | 0.33 | 8.40% |
| 2009-04-10 | 3.92 | 3.97 | 3.71 | 3.93 | 569146 | 2195926 | 0.02 | 0.51% |
| 2009-04-03 | 3.95 | 4.18 | 3.81 | 3.91 | 1119109 | 4486529 | -0.07 | -1.76% |
| 2009-03-27 | 3.76 | 4.04 | 3.66 | 3.98 | 1207556 | 4647486 | 0.23 | 6.13% |
| 2009-03-20 | 3.42 | 3.80 | 3.39 | 3.75 | 905053 | 3314739 | 0.29 | 8.38% |
| 2009-03-13 | 3.63 | 3.68 | 3.36 | 3.46 | 562635 | 1967406 | -0.17 | -4.68% |
| 2009-03-06 | 3.33 | 3.72 | 3.30 | 3.63 | 919159 | 3256486 | 0.23 | 6.76% |
| 2009-02-27 | 4.05 | 4.55 | 3.37 | 3.40 | 2620153 | 10950528 | -0.61 | -15.21% |
| 2009-02-20 | 4.10 | 4.45 | 3.79 | 4.01 | 1609485 | 6566293 | -0.12 | -2.91% |
| 2009-02-13 | 3.76 | 4.15 | 3.60 | 4.13 | 2264274 | 8725194 | 0.43 | 11.62% |
| 2009-02-06 | 3.16 | 3.73 | 3.15 | 3.70 | 1526114 | 5265230 | 0.54 | 17.09% |
| 2009-01-23 | 3.26 | 3.26 | 3.09 | 3.16 | 693857 | 2208271 | -0.08 | -2.47% |
| 2009-01-16 | 3.03 | 3.44 | 2.96 | 3.24 | 972912 | 3060304 | 0.21 | 6.93% |
| 2009-01-09 | 2.87 | 3.18 | 2.80 | 3.03 | 1086985 | 3247220 | -0.24 | -7.34% |
| 2008-12-26 | 3.45 | 4.19 | 3.26 | 3.27 | 2205970 | 8088582 | -0.21 | -6.03% |
| 2008-12-19 | 3.44 | 3.64 | 3.27 | 3.48 | 1415184 | 4942790 | 0.05 | 1.46% |
| 2008-12-12 | 3.30 | 3.60 | 3.12 | 3.43 | 1474004 | 4952603 | 0.19 | 5.86% |
| 2008-12-05 | 2.74 | 3.36 | 2.70 | 3.24 | 1316550 | 4122093 | 0.50 | 18.25% |
| 2008-11-28 | 2.90 | 3.00 | 2.69 | 2.74 | 408449 | 1161639 | -0.18 | -6.16% |
| 2008-11-21 | 3.01 | 3.19 | 2.74 | 2.92 | 1002050 | 2978721 | -0.12 | -3.95% |
| 2008-11-14 | 2.45 | 3.05 | 2.42 | 3.04 | 873156 | 2404107 | 0.63 | 26.14% |
| 2008-11-07 | 2.39 | 2.52 | 2.24 | 2.41 | 289389 | 685196 | 0.04 | 1.69% |
| 2008-10-31 | 2.82 | 2.85 | 2.32 | 2.37 | 358153 | 927222 | -0.55 | -18.84% |
| 2008-10-24 | 2.94 | 3.14 | 2.82 | 2.92 | 340509 | 1022132 | -0.02 | -0.68% |
| 2008-10-17 | 3.25 | 3.63 | 2.85 | 2.94 | 451803 | 1444362 | -0.32 | -9.82% |
| 2008-10-10 | 4.06 | 4.29 | 3.25 | 3.26 | 792853 | 3052669 | -0.91 | -21.82% |
| 2008-09-26 | 4.07 | 4.27 | 3.51 | 4.17 | 1289564 | 5072644 | 0.47 | 12.70% |
| 2008-09-19 | 3.78 | 3.79 | 3.14 | 3.70 | 277817 | 973900 | -0.12 | -3.14% |
| 2008-09-12 | 3.59 | 4.02 | 3.37 | 3.82 | 600330 | 2281001 | 0.23 | 6.41% |
| 2008-09-05 | 3.85 | 4.05 | 3.58 | 3.59 | 469340 | 1821109 | -0.27 | -7.00% |
| 2008-08-29 | 4.04 | 4.08 | 3.55 | 3.86 | 383805 | 1442494 | -0.16 | -3.98% |
| 2008-08-22 | 4.08 | 4.17 | 3.40 | 4.02 | 473470 | 1846080 | -0.01 | -0.25% |
| 2008-08-15 | 5.25 | 5.25 | 3.87 | 4.03 | 403769 | 1724520 | -1.33 | -24.81% |
| 2008-08-08 | 6.02 | 6.07 | 5.36 | 5.36 | 408774 | 2336151 | -0.70 | -11.55% |
| 2008-08-01 | 6.01 | 6.15 | 5.50 | 6.06 | 352052 | 2055367 | 0.04 | 0.66% |
| 2008-07-25 | 5.60 | 6.31 | 5.60 | 6.02 | 514865 | 3098417 | 0.60 | 11.07% |
| 2008-07-18 | 5.90 | 6.22 | 5.05 | 5.42 | 363318 | 2053445 | -0.60 | -9.97% |
| 2008-07-11 | 6.05 | 6.48 | 5.85 | 6.02 | 823612 | 5111339 | 0.20 | 3.44% |
| 2008-07-04 | 5.10 | 5.82 | 4.89 | 5.82 | 406934 | 2183994 | 0.72 | 14.12% |
| 2008-06-27 | 4.98 | 5.58 | 4.81 | 5.10 | 383466 | 2007064 | 0.09 | 1.80% |
| 2008-06-20 | 5.58 | 5.70 | 4.51 | 5.01 | 349265 | 1771111 | -0.52 | -9.40% |
| 2008-06-13 | 6.81 | 6.90 | 5.52 | 5.53 | 190484 | 1178005 | -1.62 | -22.66% |
| 2008-06-06 | 7.16 | 7.29 | 6.90 | 7.15 | 284096 | 2023795 | -0.01 | -0.14% |
| 2008-05-30 | 6.94 | 7.27 | 6.56 | 7.16 | 288571 | 1992914 | 0.20 | 2.87% |
| 2008-05-23 | 8.12 | 8.12 | 6.71 | 6.96 | 360102 | 2644558 | -1.17 | -14.39% |
| 2008-05-16 | 7.95 | 8.65 | 7.70 | 8.13 | 679387 | 5565731 | 0.04 | 0.49% |
| 2008-05-09 | 8.28 | 8.69 | 7.37 | 8.09 | 775247 | 6252835 | 0.00 | 0.00% |
| 2008-04-30 | 7.52 | 8.28 | 7.32 | 8.09 | 702223 | 5517520 | 0.57 | 7.58% |
| 2008-04-25 | 6.69 | 7.52 | 5.57 | 7.52 | 473019 | 3205888 | 1.39 | 22.68% |
| 2008-04-18 | 7.54 | 7.54 | 6.11 | 6.13 | 229082 | 1586486 | -1.52 | -19.87% |
| 2008-04-11 | 7.10 | 8.22 | 6.91 | 7.65 | 347400 | 2658460 | 0.43 | 5.96% |
| 2008-04-03 | 8.58 | 8.99 | 6.69 | 7.22 | 261770 | 2016785 | -1.65 | -18.60% |
| 2008-03-28 | 9.65 | 10.06 | 8.10 | 8.87 | 356753 | 3302581 | -0.59 | -6.24% |
| 2008-03-21 | 10.42 | 10.50 | 7.91 | 9.46 | 480634 | 4393871 | -0.95 | -9.13% |
| 2008-03-14 | 11.42 | 11.49 | 10.20 | 10.41 | 255680 | 2754987 | -1.00 | -8.76% |
| 2008-03-07 | 10.87 | 12.18 | 10.70 | 11.41 | 543969 | 6277015 | 0.48 | 4.39% |
| 2008-02-29 | 11.00 | 11.10 | 10.21 | 10.93 | 267558 | 2862787 | 0.00 | 0.00% |
| 2008-02-22 | 11.78 | 11.97 | 10.72 | 10.93 | 451386 | 5193046 | -0.39 | -3.44% |
| 2008-02-15 | 10.90 | 11.55 | 10.87 | 11.32 | 191100 | 2150189 | 0.15 | 1.34% |
| 2008-02-05 | 10.50 | 11.49 | 10.50 | 11.17 | 188426 | 2081801 | 0.96 | 9.40% |
| 2008-02-01 | 12.24 | 12.40 | 10.10 | 10.21 | 587012 | 6741427 | -1.91 | -15.76% |
| 2008-01-25 | 13.50 | 13.50 | 10.70 | 12.12 | 833525 | 9792157 | -1.41 | -10.42% |
| 2008-01-18 | 14.46 | 14.65 | 13.31 | 13.53 | 966047 | 13658191 | -0.90 | -6.24% |
| 2008-01-11 | 14.46 | 15.12 | 14.02 | 14.43 | 1361647 | 19754284 | -0.07 | -0.48% |
| 2008-01-04 | 13.94 | 14.94 | 13.81 | 14.50 | 913963 | 13222544 | 0.52 | 3.72% |
| 2007-12-28 | 15.20 | 15.65 | 13.50 | 13.98 | 2093088 | 30553132 | -0.72 | -4.90% |
| 2007-12-21 | 12.54 | 14.70 | 12.18 | 14.70 | 1118303 | 15204528 | 2.30 | 18.55% |
| 2007-12-14 | 12.00 | 12.94 | 11.56 | 12.40 | 1007960 | 12490849 | 0.59 | 5.00% |
| 2007-12-07 | 10.15 | 11.81 | 10.05 | 11.81 | 482170 | 5400543 | 1.64 | 16.13% |
| 2007-11-30 | 10.60 | 10.70 | 9.95 | 10.17 | 216361 | 2221945 | -0.28 | -2.68% |
| 2007-11-23 | 10.71 | 11.35 | 10.04 | 10.45 | 390482 | 4243043 | -0.19 | -1.79% |
| 2007-11-16 | 10.26 | 11.19 | 10.15 | 10.64 | 508774 | 5431991 | 0.40 | 3.91% |
| 2007-11-09 | 10.50 | 11.30 | 9.90 | 10.24 | 407969 | 4325802 | -0.56 | -5.18% |
| 2007-11-02 | 10.19 | 11.76 | 10.19 | 10.80 | 680328 | 7456069 | 0.60 | 5.88% |
| 2007-10-26 | 13.59 | 13.59 | 10.02 | 10.20 | 815281 | 9567138 | -4.69 | -31.50% |
| 2007-10-18 | 13.71 | 15.20 | 12.99 | 14.89 | 1180630 | 17042280 | 1.20 | 8.77% |
| 2007-10-12 | 16.40 | 16.49 | 12.70 | 13.69 | 1292460 | 18861846 | -2.49 | -15.39% |
| 2007-09-28 | 14.00 | 17.50 | 13.98 | 16.18 | 3308085 | 52395552 | 2.24 | 16.07% |
| 2007-09-21 | 14.00 | 14.79 | 13.31 | 13.94 | 1418060 | 19896694 | -0.05 | -0.36% |
| 2007-09-14 | 12.65 | 14.45 | 12.20 | 13.99 | 1598858 | 21675084 | 1.28 | 10.07% |
| 2007-09-07 | 13.81 | 14.60 | 12.68 | 12.71 | 1208450 | 16442237 | -1.07 | -7.76% |
| 2007-08-31 | 14.58 | 14.61 | 13.00 | 13.78 | 1464414 | 20073666 | -0.55 | -3.84% |
| 2007-08-24 | 12.70 | 14.57 | 12.30 | 14.33 | 2543899 | 34274720 | 2.08 | 16.98% |
| 2007-08-17 | 11.10 | 12.25 | 10.64 | 12.25 | 1251180 | 14385127 | 1.03 | 9.18% |
| 2007-08-10 | 12.20 | 13.07 | 10.90 | 11.22 | 1322372 | 16124838 | -0.69 | -5.79% |
| 2007-08-03 | 12.06 | 12.99 | 11.35 | 11.91 | 1537922 | 18659468 | -0.16 | -1.33% |
| 2007-07-27 | 9.99 | 12.72 | 9.91 | 12.07 | 2027888 | 23084556 | 2.00 | 19.86% |
| 2007-07-20 | 10.13 | 10.20 | 8.90 | 10.07 | 838012 | 8036064 | -0.02 | -0.20% |
| 2007-07-13 | 10.28 | 11.18 | 9.96 | 10.09 | 1158186 | 12158104 | -0.07 | -0.69% |
| 2007-07-06 | 8.75 | 10.25 | 8.75 | 10.16 | 1591379 | 15401174 | 1.14 | 12.64% |
| 2007-06-29 | 12.25 | 12.58 | 9.02 | 9.02 | 1524913 | 15902057 | -3.19 | -26.13% |
| 2007-06-22 | 14.58 | 14.88 | 12.20 | 12.21 | 1766005 | 24447742 | -1.93 | -13.65% |
| 2007-06-15 | 14.00 | 14.58 | 12.02 | 14.14 | 2552472 | 34856756 | 0.77 | 5.76% |
| 2007-06-08 | 13.00 | 13.98 | 10.50 | 13.37 | 3189026 | 38798084 | 0.40 | 3.08% |
| 2007-06-01 | 18.38 | 19.00 | 12.97 | 12.97 | 3015689 | 49266392 | -4.77 | -26.89% |
| 2007-05-25 | 14.29 | 18.21 | 14.20 | 17.74 | 3337247 | 53962628 | 2.71 | 18.03% |
| 2007-05-18 | 14.60 | 15.88 | 13.43 | 15.03 | 2939563 | 43504944 | -0.05 | -0.33% |
| 2007-05-11 | 16.57 | 17.58 | 14.10 | 15.08 | 3388447 | 53845056 | -0.54 | -3.46% |
| 2007-04-27 | 11.45 | 15.62 | 11.11 | 15.62 | 3218984 | 42737344 | 5.21 | 50.05% |
| 2007-04-20 | 9.38 | 10.50 | 9.20 | 10.41 | 2369899 | 23491868 | 1.00 | 10.63% |
| 2007-04-13 | 8.73 | 10.04 | 8.60 | 9.41 | 2577405 | 24094926 | 0.89 | 10.45% |
| 2007-04-06 | 7.50 | 8.66 | 7.37 | 8.52 | 1879799 | 14999467 | 1.11 | 14.98% |
| 2007-03-30 | 7.27 | 8.08 | 7.06 | 7.41 | 1800873 | 13735002 | 0.17 | 2.35% |
| 2007-03-23 | 6.58 | 7.52 | 6.48 | 7.24 | 1646760 | 11856933 | 0.38 | 5.54% |
| 2007-03-16 | 6.67 | 7.00 | 6.35 | 6.86 | 1264913 | 8462744 | 0.28 | 4.25% |
| 2007-03-09 | 6.10 | 6.75 | 5.70 | 6.58 | 1027501 | 6534585 | 0.50 | 8.22% |
| 2007-03-02 | 7.06 | 7.39 | 5.88 | 6.08 | 1434762 | 9307591 | -0.98 | -13.88% |
| 2007-02-16 | 5.99 | 7.43 | 5.90 | 7.06 | 1836658 | 12387718 | 1.07 | 17.86% |
| 2007-02-09 | 6.17 | 6.30 | 5.20 | 5.99 | 1249712 | 7216819 | -0.33 | -5.22% |
| 2007-02-02 | 5.99 | 7.05 | 5.71 | 6.32 | 2009655 | 12838712 | 0.62 | 10.88% |
| 2007-01-26 | 5.01 | 6.48 | 4.90 | 5.70 | 2163656 | 11906453 | 0.82 | 16.80% |
| 2007-01-19 | 5.17 | 5.17 | 4.48 | 4.88 | 1054536 | 5133685 | 0.18 | 3.83% |
| 2007-01-12 | 3.92 | 4.74 | 3.92 | 4.70 | 1242129 | 5499746 | 0.76 | 19.29% |
| 2007-01-05 | 3.94 | 4.14 | 3.71 | 3.94 | 371511 | 1462036 | 0.05 | 1.28% |
| 2006-12-29 | 3.40 | 3.94 | 3.28 | 3.89 | 710744 | 2635694 | 0.54 | 16.12% |
| 2006-12-22 | 3.34 | 3.65 | 3.30 | 3.35 | 524373 | 1819212 | -0.01 | -0.30% |
| 2006-12-15 | 3.42 | 3.44 | 3.17 | 3.36 | 422217 | 1393359 | 0.15 | 4.67% |
| 2006-12-08 | 2.85 | 3.55 | 2.83 | 3.21 | 785701 | 2501530 | 0.35 | 12.24% |
| 2006-12-01 | 2.74 | 2.94 | 2.65 | 2.86 | 343636 | 957352 | 0.13 | 4.76% |
