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 | 6.80 | 8.55 | 6.72 | 7.20 | 2067443 | 15728647 | 0.40 | 5.88% |
| 2009-11-20 | 6.42 | 6.80 | 5.88 | 6.80 | 1095434 | 6809240 | 0.93 | 15.84% |
| 2009-11-13 | 5.53 | 5.87 | 5.44 | 5.87 | 1339822 | 7632482 | 0.34 | 6.15% |
| 2009-11-06 | 4.33 | 5.68 | 4.26 | 5.53 | 1703973 | 9161290 | 1.07 | 23.99% |
| 2009-10-30 | 4.51 | 4.62 | 4.18 | 4.46 | 714386 | 3152332 | -0.06 | -1.33% |
| 2009-10-23 | 4.18 | 4.68 | 4.14 | 4.52 | 812446 | 3619926 | 0.35 | 8.39% |
| 2009-10-16 | 4.11 | 4.29 | 4.06 | 4.17 | 287501 | 1198920 | 0.06 | 1.46% |
| 2009-10-09 | 3.96 | 4.12 | 3.91 | 4.11 | 53622 | 217930 | 0.19 | 4.85% |
| 2009-09-30 | 4.15 | 4.18 | 3.83 | 3.92 | 143930 | 572723 | -0.22 | -5.31% |
| 2009-09-25 | 4.69 | 4.71 | 4.02 | 4.14 | 503163 | 2223679 | -0.43 | -9.41% |
| 2009-09-18 | 4.20 | 4.71 | 4.16 | 4.57 | 1085560 | 4866783 | 0.38 | 9.07% |
| 2009-09-11 | 4.03 | 4.20 | 3.88 | 4.19 | 480831 | 1949850 | 0.17 | 4.23% |
| 2009-09-04 | 4.03 | 4.04 | 3.71 | 4.02 | 335608 | 1310481 | -0.03 | -0.74% |
| 2009-08-28 | 3.90 | 4.17 | 3.64 | 4.05 | 440624 | 1741458 | 0.12 | 3.05% |
| 2009-08-21 | 4.55 | 4.55 | 3.60 | 3.93 | 548743 | 2156638 | -0.69 | -14.94% |
| 2009-08-14 | 4.93 | 5.05 | 4.50 | 4.62 | 331820 | 1604645 | -0.27 | -5.52% |
| 2009-08-07 | 5.08 | 5.15 | 4.86 | 4.89 | 622306 | 3136682 | -0.20 | -3.93% |
| 2009-07-31 | 5.28 | 5.58 | 4.73 | 5.09 | 983538 | 5195569 | -0.21 | -3.96% |
| 2009-07-24 | 5.15 | 5.48 | 5.14 | 5.30 | 1047954 | 5556451 | 0.16 | 3.11% |
| 2009-07-17 | 5.07 | 5.31 | 5.02 | 5.14 | 780106 | 4010208 | 0.09 | 1.78% |
| 2009-07-10 | 4.96 | 5.12 | 4.75 | 5.05 | 736437 | 3640724 | 0.09 | 1.81% |
| 2009-07-03 | 5.75 | 5.95 | 4.89 | 4.96 | 998928 | 5270255 | -0.55 | -9.98% |
| 2009-06-26 | 5.27 | 5.60 | 5.06 | 5.51 | 705258 | 3775369 | 0.28 | 5.35% |
| 2009-06-19 | 5.21 | 5.63 | 5.16 | 5.23 | 808757 | 4355806 | -0.02 | -0.38% |
| 2009-06-12 | 5.00 | 5.34 | 4.90 | 5.25 | 795411 | 4100202 | 0.12 | 2.34% |
| 2009-06-05 | 5.20 | 5.32 | 4.92 | 5.13 | 564445 | 2881604 | 0.00 | 0.00% |
| 2009-05-27 | 5.03 | 5.28 | 4.99 | 5.13 | 304464 | 1559548 | -0.12 | -2.29% |
| 2009-05-22 | 5.13 | 5.51 | 4.93 | 5.25 | 868866 | 4549741 | 0.22 | 4.37% |
| 2009-05-15 | 4.75 | 5.23 | 4.52 | 5.03 | 810061 | 3974519 | 0.32 | 6.79% |
| 2009-05-08 | 4.65 | 5.02 | 4.56 | 4.71 | 474231 | 2232061 | 0.06 | 1.29% |
| 2009-04-30 | 4.63 | 4.80 | 4.23 | 4.65 | 507406 | 2258273 | -0.03 | -0.64% |
| 2009-04-24 | 4.40 | 5.08 | 4.38 | 4.68 | 962095 | 4656363 | 0.29 | 6.61% |
| 2009-04-17 | 4.21 | 4.68 | 4.15 | 4.39 | 651928 | 2886459 | 0.34 | 8.39% |
| 2009-04-10 | 3.80 | 4.05 | 3.72 | 4.05 | 400378 | 1550717 | 0.27 | 7.14% |
| 2009-04-03 | 3.87 | 3.96 | 3.61 | 3.78 | 867511 | 3308041 | -0.01 | -0.26% |
| 2009-03-27 | 3.25 | 3.79 | 3.25 | 3.79 | 1019990 | 3593565 | 0.55 | 16.98% |
| 2009-03-20 | 2.92 | 3.30 | 2.89 | 3.24 | 703189 | 2180331 | 0.34 | 11.72% |
| 2009-03-13 | 2.92 | 2.97 | 2.70 | 2.90 | 406582 | 1166469 | 0.02 | 0.69% |
| 2009-03-06 | 2.60 | 2.98 | 2.58 | 2.88 | 459070 | 1290151 | 0.18 | 6.67% |
| 2009-02-27 | 2.92 | 3.20 | 2.70 | 2.70 | 863788 | 2579946 | -0.20 | -6.90% |
| 2009-02-20 | 3.05 | 3.15 | 2.71 | 2.90 | 876586 | 2560430 | -0.14 | -4.61% |
| 2009-02-13 | 2.61 | 3.07 | 2.57 | 3.04 | 951894 | 2657920 | 0.47 | 18.29% |
| 2009-02-06 | 2.33 | 2.58 | 2.31 | 2.57 | 895466 | 2227301 | 0.27 | 11.74% |
| 2009-01-23 | 2.20 | 2.35 | 2.14 | 2.30 | 394832 | 879329 | 0.11 | 5.02% |
| 2009-01-16 | 2.15 | 2.22 | 2.10 | 2.19 | 377239 | 817636 | 0.03 | 1.39% |
| 2009-01-09 | 2.04 | 2.19 | 2.03 | 2.16 | 381029 | 804827 | 0.05 | 2.37% |
| 2008-12-26 | 2.25 | 2.30 | 2.03 | 2.11 | 345207 | 740512 | -0.15 | -6.64% |
| 2008-12-19 | 2.17 | 2.28 | 2.08 | 2.26 | 417683 | 906938 | 0.09 | 4.15% |
| 2008-12-12 | 2.19 | 2.39 | 2.13 | 2.17 | 691249 | 1561831 | -0.01 | -0.46% |
| 2008-12-05 | 1.92 | 2.19 | 1.92 | 2.18 | 448573 | 938957 | 0.24 | 12.37% |
| 2008-11-28 | 1.99 | 2.03 | 1.85 | 1.94 | 340771 | 662745 | -0.06 | -3.00% |
| 2008-11-21 | 1.98 | 2.08 | 1.88 | 2.00 | 583407 | 1163988 | 0.00 | 0.00% |
| 2008-11-14 | 1.72 | 2.00 | 1.72 | 2.00 | 436251 | 815101 | 0.29 | 16.96% |
| 2008-11-07 | 1.66 | 1.72 | 1.60 | 1.71 | 126652 | 212619 | 0.03 | 1.79% |
| 2008-10-31 | 1.82 | 1.85 | 1.67 | 1.68 | 183991 | 320611 | -0.20 | -10.64% |
| 2008-10-24 | 1.87 | 2.04 | 1.84 | 1.88 | 293578 | 571685 | 0.01 | 0.54% |
| 2008-10-17 | 1.90 | 2.02 | 1.80 | 1.87 | 191783 | 360433 | -0.08 | -4.10% |
| 2008-10-10 | 2.16 | 2.18 | 1.95 | 1.95 | 227015 | 465778 | -0.27 | -12.16% |
| 2008-09-26 | 2.34 | 2.34 | 2.11 | 2.22 | 402339 | 894673 | -0.01 | -0.45% |
| 2008-09-19 | 2.24 | 2.25 | 2.09 | 2.23 | 190072 | 411508 | 0.00 | 0.00% |
| 2008-09-12 | 2.48 | 2.53 | 2.19 | 2.23 | 200895 | 461673 | -0.34 | -13.23% |
| 2008-09-05 | 2.71 | 2.76 | 2.57 | 2.57 | 131674 | 349791 | -0.18 | -6.54% |
| 2008-08-29 | 2.85 | 2.97 | 2.63 | 2.75 | 97420 | 269694 | -0.09 | -3.17% |
| 2008-08-22 | 2.93 | 3.00 | 2.62 | 2.84 | 122344 | 343806 | -0.06 | -2.07% |
| 2008-08-15 | 3.11 | 3.20 | 2.80 | 2.90 | 71486 | 208479 | -0.36 | -11.04% |
| 2008-08-08 | 3.53 | 3.57 | 3.26 | 3.26 | 85551 | 291900 | -0.27 | -7.65% |
| 2008-08-01 | 3.72 | 3.80 | 3.34 | 3.53 | 142208 | 514525 | -0.18 | -4.85% |
| 2008-07-25 | 3.43 | 3.74 | 3.34 | 3.71 | 173746 | 625342 | 0.28 | 8.16% |
| 2008-07-18 | 3.52 | 3.65 | 3.29 | 3.43 | 96610 | 332495 | -0.09 | -2.56% |
| 2008-07-11 | 3.45 | 3.74 | 3.41 | 3.52 | 144547 | 521540 | 0.11 | 3.23% |
| 2008-07-04 | 3.47 | 3.49 | 3.18 | 3.41 | 58313 | 195857 | -0.08 | -2.29% |
| 2008-06-27 | 3.26 | 3.69 | 3.18 | 3.49 | 93073 | 325562 | 0.14 | 4.18% |
| 2008-06-20 | 3.83 | 3.89 | 3.33 | 3.35 | 112568 | 397490 | -0.49 | -12.76% |
| 2008-06-13 | 4.58 | 4.58 | 3.84 | 3.84 | 54639 | 223038 | -0.86 | -18.30% |
| 2008-06-06 | 4.83 | 4.89 | 4.57 | 4.70 | 63344 | 299306 | -0.16 | -3.29% |
| 2008-05-30 | 4.82 | 4.95 | 4.70 | 4.86 | 67858 | 328264 | -0.04 | -0.82% |
| 2008-05-23 | 5.40 | 5.43 | 4.73 | 4.90 | 93164 | 467127 | -0.33 | -6.31% |
| 2008-05-16 | 5.01 | 5.42 | 4.89 | 5.23 | 161112 | 832959 | 0.08 | 1.55% |
| 2008-05-08 | 5.38 | 5.47 | 4.88 | 5.15 | 130992 | 688492 | -0.17 | -3.19% |
| 2008-04-30 | 5.10 | 5.36 | 4.96 | 5.32 | 73707 | 382563 | 0.20 | 3.91% |
| 2008-04-25 | 5.19 | 5.22 | 4.46 | 5.12 | 100316 | 490771 | 0.17 | 3.43% |
| 2008-04-18 | 5.39 | 5.68 | 4.95 | 4.95 | 68206 | 361838 | -0.46 | -8.50% |
| 2008-04-11 | 4.68 | 5.41 | 4.62 | 5.41 | 106429 | 553612 | 0.64 | 13.42% |
| 2008-04-03 | 5.59 | 5.59 | 4.61 | 4.77 | 81409 | 409060 | -0.89 | -15.72% |
| 2008-03-28 | 6.20 | 6.28 | 5.38 | 5.66 | 94317 | 547505 | -0.49 | -7.97% |
| 2008-03-21 | 6.70 | 6.70 | 5.68 | 6.15 | 119798 | 722051 | -0.54 | -8.07% |
| 2008-03-14 | 7.33 | 7.46 | 6.63 | 6.69 | 101186 | 712072 | -0.64 | -8.73% |
| 2008-03-07 | 7.35 | 7.62 | 7.14 | 7.33 | 131414 | 979186 | -0.03 | -0.41% |
| 2008-02-29 | 7.65 | 7.66 | 6.89 | 7.36 | 124727 | 901896 | -0.27 | -3.54% |
| 2008-02-22 | 7.49 | 7.85 | 7.35 | 7.63 | 124245 | 940836 | 0.25 | 3.39% |
| 2008-02-15 | 7.41 | 7.65 | 7.00 | 7.38 | 40394 | 297671 | 0.09 | 1.24% |
| 2008-02-05 | 6.84 | 7.41 | 6.83 | 7.29 | 35601 | 256068 | 0.49 | 7.21% |
| 2008-02-01 | 7.49 | 7.49 | 6.74 | 6.80 | 172638 | 1213057 | -0.66 | -8.85% |
| 2008-01-25 | 8.37 | 8.48 | 7.19 | 7.46 | 221154 | 1677107 | -0.93 | -11.09% |
| 2008-01-18 | 8.90 | 9.15 | 8.20 | 8.39 | 214192 | 1880068 | -0.52 | -5.84% |
| 2008-01-11 | 9.30 | 9.74 | 8.80 | 8.91 | 243098 | 2263866 | -0.37 | -3.99% |
| 2008-01-04 | 8.64 | 9.40 | 8.61 | 9.28 | 135738 | 1214206 | 0.64 | 7.41% |
| 2007-12-28 | 8.50 | 9.08 | 8.40 | 8.64 | 160284 | 1395959 | 0.21 | 2.49% |
| 2007-12-20 | 8.22 | 8.55 | 7.80 | 8.43 | 104890 | 862653 | 0.23 | 2.81% |
| 2007-12-14 | 8.49 | 8.99 | 7.90 | 8.20 | 163288 | 1366771 | -0.37 | -4.32% |
| 2007-12-07 | 8.00 | 8.63 | 7.65 | 8.57 | 173787 | 1414599 | 0.52 | 6.46% |
| 2007-11-30 | 9.26 | 9.67 | 7.88 | 8.05 | 334693 | 2850681 | -1.68 | -17.27% |
| 2007-11-23 | 10.20 | 10.69 | 9.73 | 9.73 | 112600 | 1116698 | -0.37 | -3.66% |
| 2007-11-16 | 9.65 | 10.11 | 9.11 | 10.10 | 261966 | 2505350 | 0.01 | 0.10% |
| 2007-11-09 | 9.48 | 11.21 | 9.45 | 10.09 | 350998 | 3669469 | 0.14 | 1.41% |
| 2007-11-01 | 9.42 | 9.95 | 8.71 | 9.95 | 253016 | 2381538 | 0.67 | 7.22% |
| 2007-10-26 | 8.98 | 9.96 | 8.68 | 9.28 | 498901 | 4648385 | 0.88 | 10.48% |
| 2007-10-18 | 8.26 | 9.06 | 8.20 | 8.40 | 202062 | 1731625 | -0.23 | -2.67% |
| 2007-10-12 | 8.71 | 9.62 | 8.56 | 8.63 | 356846 | 3267442 | 0.33 | 3.98% |
| 2007-09-28 | 8.00 | 8.30 | 7.65 | 8.30 | 269595 | 2170844 | 0.47 | 6.00% |
| 2007-09-21 | 7.25 | 8.06 | 7.11 | 7.83 | 336981 | 2596195 | 0.57 | 7.85% |
| 2007-09-14 | 7.53 | 8.03 | 7.01 | 7.26 | 294299 | 2177138 | -0.54 | -6.92% |
| 2007-09-07 | 8.35 | 8.77 | 7.65 | 7.80 | 307859 | 2492540 | -0.55 | -6.59% |
| 2007-08-31 | 8.50 | 8.50 | 7.70 | 8.35 | 395593 | 3180863 | 0.14 | 1.71% |
| 2007-08-24 | 7.97 | 8.21 | 7.45 | 8.21 | 414537 | 3259019 | 0.39 | 4.99% |
| 2007-08-17 | 7.77 | 9.07 | 7.50 | 7.82 | 475660 | 4005980 | 0.35 | 4.68% |
| 2007-08-03 | 6.00 | 7.47 | 5.91 | 7.47 | 552631 | 3859557 | 1.46 | 24.29% |
| 2007-07-27 | 5.60 | 6.06 | 5.50 | 6.01 | 256295 | 1481857 | 0.40 | 7.13% |
| 2007-07-20 | 5.23 | 5.74 | 5.15 | 5.61 | 222877 | 1233351 | 0.40 | 7.68% |
| 2007-07-13 | 5.78 | 5.79 | 5.05 | 5.21 | 158075 | 848662 | -0.31 | -5.62% |
| 2007-07-06 | 5.35 | 5.60 | 4.85 | 5.52 | 350149 | 1845645 | -0.11 | -1.95% |
| 2007-06-29 | 7.24 | 7.34 | 5.63 | 5.63 | 574156 | 3725123 | -1.41 | -20.03% |
| 2007-06-22 | 5.91 | 7.04 | 5.85 | 7.04 | 630435 | 4134139 | 1.18 | 20.14% |
| 2007-06-15 | 6.35 | 6.45 | 5.76 | 5.86 | 382691 | 2303875 | -0.40 | -6.39% |
| 2007-06-08 | 6.43 | 6.43 | 5.51 | 6.26 | 452555 | 2682613 | -0.51 | -7.53% |
| 2007-06-01 | 5.87 | 7.49 | 5.61 | 6.77 | 545868 | 3683622 | 0.59 | 9.55% |
| 2007-04-27 | 6.54 | 6.94 | 6.18 | 6.18 | 450994 | 3014037 | -0.35 | -5.36% |
| 2007-04-20 | 5.99 | 6.99 | 5.97 | 6.53 | 824179 | 5334764 | 0.49 | 8.11% |
| 2007-04-13 | 6.22 | 6.37 | 5.80 | 6.04 | 544081 | 3322191 | -0.18 | -2.89% |
| 2007-04-06 | 5.86 | 6.32 | 5.73 | 6.22 | 594975 | 3612655 | 0.31 | 5.25% |
| 2007-03-30 | 6.24 | 6.80 | 5.70 | 5.91 | 480238 | 3010404 | -0.27 | -4.37% |
| 2007-03-23 | 6.10 | 6.47 | 5.90 | 6.18 | 286330 | 1768815 | 0.29 | 4.92% |
| 2007-03-16 | 5.62 | 6.43 | 5.62 | 5.89 | 584146 | 3506347 | 0.39 | 7.09% |
| 2007-03-09 | 5.11 | 5.58 | 4.83 | 5.50 | 269912 | 1412913 | 0.41 | 8.05% |
| 2007-03-02 | 5.40 | 5.70 | 4.80 | 5.09 | 330707 | 1733685 | -0.27 | -5.04% |
| 2007-02-16 | 4.80 | 5.66 | 4.72 | 5.36 | 347659 | 1783115 | 0.49 | 10.06% |
| 2007-02-09 | 4.33 | 5.40 | 4.20 | 4.87 | 642693 | 3173247 | 0.50 | 11.44% |
| 2007-02-02 | 4.11 | 4.45 | 3.80 | 4.37 | 380930 | 1619003 | 0.27 | 6.58% |
| 2007-01-26 | 4.42 | 4.65 | 3.81 | 4.10 | 422820 | 1837892 | -0.30 | -6.82% |
| 2007-01-19 | 3.17 | 4.68 | 3.16 | 4.40 | 909466 | 3668352 | 1.22 | 38.37% |
| 2007-01-12 | 3.03 | 3.44 | 3.01 | 3.18 | 307277 | 995890 | 0.17 | 5.65% |
| 2007-01-05 | 3.00 | 3.04 | 2.92 | 3.01 | 55124 | 162773 | 0.03 | 1.01% |
| 2006-12-29 | 3.23 | 3.29 | 2.92 | 2.98 | 147076 | 453897 | -0.25 | -7.74% |
| 2006-12-22 | 3.08 | 3.38 | 2.99 | 3.23 | 331956 | 1069177 | 0.17 | 5.56% |
| 2006-12-15 | 3.01 | 3.13 | 3.00 | 3.06 | 93016 | 284393 | 0.05 | 1.66% |
| 2006-12-08 | 3.09 | 3.37 | 3.00 | 3.01 | 257998 | 812652 | -0.08 | -2.59% |
| 2006-12-01 | 3.00 | 3.24 | 2.93 | 3.09 | 135039 | 412327 | 0.11 | 3.69% |
