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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 6.69 | 7.16 | 6.35 | 6.38 | 325659 | 2226796 | -0.31 | -4.63% |
| 2009-11-20 | 6.35 | 6.77 | 6.20 | 6.69 | 428003 | 2763475 | 0.44 | 7.04% |
| 2009-11-13 | 5.91 | 6.33 | 5.82 | 6.25 | 559632 | 3407380 | 0.38 | 6.47% |
| 2009-11-06 | 5.40 | 5.99 | 5.36 | 5.87 | 581294 | 3357041 | 0.34 | 6.15% |
| 2009-10-30 | 5.59 | 5.64 | 5.26 | 5.53 | 256785 | 1403927 | -0.06 | -1.07% |
| 2009-10-23 | 5.37 | 5.66 | 5.37 | 5.59 | 303897 | 1677999 | 0.21 | 3.90% |
| 2009-10-16 | 5.27 | 5.49 | 5.17 | 5.38 | 198592 | 1057445 | 0.14 | 2.67% |
| 2009-10-09 | 5.08 | 5.25 | 5.06 | 5.24 | 32580 | 168856 | 0.20 | 3.97% |
| 2009-09-30 | 5.26 | 5.32 | 4.82 | 5.04 | 88530 | 446954 | -0.20 | -3.82% |
| 2009-09-25 | 5.53 | 5.68 | 5.10 | 5.24 | 227546 | 1230934 | -0.32 | -5.75% |
| 2009-09-18 | 5.52 | 5.84 | 5.48 | 5.56 | 348098 | 1970354 | 0.04 | 0.72% |
| 2009-09-11 | 5.44 | 5.61 | 5.35 | 5.52 | 258420 | 1418620 | 0.09 | 1.66% |
| 2009-09-04 | 5.43 | 5.49 | 5.04 | 5.43 | 207684 | 1093633 | -0.07 | -1.27% |
| 2009-08-28 | 5.11 | 5.75 | 5.00 | 5.50 | 494852 | 2675412 | 0.44 | 8.70% |
| 2009-08-21 | 5.40 | 5.47 | 4.66 | 5.06 | 299775 | 1496796 | -0.47 | -8.50% |
| 2009-08-14 | 5.96 | 6.10 | 5.52 | 5.53 | 428619 | 2500106 | -0.29 | -4.98% |
| 2009-08-07 | 5.69 | 6.16 | 5.65 | 5.82 | 640315 | 3798717 | 0.16 | 2.83% |
| 2009-07-31 | 5.76 | 5.95 | 5.25 | 5.66 | 619782 | 3517741 | -0.10 | -1.74% |
| 2009-07-24 | 5.54 | 5.89 | 5.39 | 5.76 | 580932 | 3248350 | 0.20 | 3.60% |
| 2009-07-17 | 5.41 | 5.65 | 5.41 | 5.56 | 405072 | 2238585 | 0.14 | 2.58% |
| 2009-07-10 | 5.26 | 5.58 | 5.25 | 5.42 | 450489 | 2432760 | 0.20 | 3.83% |
| 2009-07-03 | 5.22 | 5.29 | 5.07 | 5.22 | 252768 | 1304408 | 0.00 | 0.00% |
| 2009-06-26 | 5.25 | 5.33 | 5.12 | 5.22 | 265340 | 1390109 | 0.00 | 0.00% |
| 2009-06-19 | 5.08 | 5.24 | 5.02 | 5.22 | 187195 | 965833 | 0.16 | 3.16% |
| 2009-06-12 | 5.22 | 5.42 | 4.98 | 5.06 | 304985 | 1597311 | -0.16 | -3.06% |
| 2009-06-05 | 5.43 | 5.58 | 5.21 | 5.22 | 448637 | 2414592 | -0.17 | -3.15% |
| 2009-05-27 | 4.99 | 5.42 | 4.85 | 5.39 | 355331 | 1861435 | 0.28 | 5.48% |
| 2009-05-22 | 5.03 | 5.24 | 4.86 | 5.11 | 445042 | 2257618 | 0.08 | 1.59% |
| 2009-05-15 | 5.05 | 5.13 | 4.67 | 5.03 | 357985 | 1773403 | 0.01 | 0.20% |
| 2009-05-08 | 4.71 | 5.04 | 4.68 | 5.02 | 366262 | 1794912 | 0.31 | 6.58% |
| 2009-04-30 | 4.71 | 4.75 | 4.48 | 4.71 | 160771 | 744346 | -0.01 | -0.21% |
| 2009-04-24 | 4.81 | 5.18 | 4.62 | 4.72 | 428174 | 2114933 | -0.11 | -2.28% |
| 2009-04-17 | 4.81 | 5.04 | 4.75 | 4.83 | 435519 | 2126625 | 0.03 | 0.62% |
| 2009-04-10 | 4.74 | 4.82 | 4.56 | 4.80 | 222589 | 1049053 | 0.10 | 2.13% |
| 2009-04-03 | 4.90 | 4.96 | 4.64 | 4.70 | 478437 | 2305431 | -0.21 | -4.28% |
| 2009-03-27 | 4.37 | 5.09 | 4.35 | 4.91 | 1093532 | 5345369 | 0.53 | 12.10% |
| 2009-03-20 | 4.17 | 4.47 | 4.10 | 4.38 | 261250 | 1139242 | 0.20 | 4.79% |
| 2009-03-13 | 4.41 | 4.48 | 4.03 | 4.18 | 248179 | 1053532 | -0.24 | -5.43% |
| 2009-03-06 | 3.91 | 4.57 | 3.85 | 4.42 | 292828 | 1251822 | 0.50 | 12.76% |
| 2009-02-27 | 4.41 | 4.77 | 3.85 | 3.92 | 442560 | 1977829 | -0.52 | -11.71% |
| 2009-02-20 | 4.66 | 4.70 | 4.19 | 4.44 | 372749 | 1665039 | -0.21 | -4.52% |
| 2009-02-13 | 4.14 | 4.67 | 4.04 | 4.65 | 659354 | 2868313 | 0.56 | 13.69% |
| 2009-02-06 | 3.75 | 4.10 | 3.70 | 4.09 | 356962 | 1404381 | 0.35 | 9.36% |
| 2009-01-23 | 3.77 | 3.85 | 3.69 | 3.74 | 192492 | 724840 | -0.03 | -0.80% |
| 2009-01-16 | 3.66 | 3.84 | 3.54 | 3.77 | 239104 | 886670 | 0.10 | 2.73% |
| 2009-01-09 | 3.45 | 4.05 | 3.39 | 3.67 | 707351 | 2688075 | 0.33 | 9.88% |
| 2008-12-26 | 3.80 | 3.95 | 3.29 | 3.34 | 259394 | 947247 | -0.43 | -11.41% |
| 2008-12-19 | 3.52 | 3.98 | 3.37 | 3.77 | 250970 | 934607 | 0.32 | 9.28% |
| 2008-12-12 | 3.71 | 3.88 | 3.37 | 3.45 | 278663 | 1039087 | -0.21 | -5.74% |
| 2008-12-05 | 3.48 | 3.75 | 3.41 | 3.66 | 393705 | 1419872 | 0.10 | 2.81% |
| 2008-11-28 | 3.39 | 3.60 | 3.14 | 3.56 | 257509 | 881785 | 0.18 | 5.33% |
| 2008-11-21 | 3.50 | 3.59 | 3.16 | 3.38 | 233952 | 793314 | 0.00 | 0.00% |
| 2008-11-14 | 3.05 | 3.40 | 3.04 | 3.38 | 217608 | 695530 | 0.38 | 12.67% |
| 2008-11-07 | 2.82 | 3.15 | 2.70 | 3.00 | 121123 | 359881 | 0.18 | 6.38% |
| 2008-10-31 | 3.03 | 3.03 | 2.70 | 2.82 | 53040 | 151124 | -0.24 | -7.84% |
| 2008-10-24 | 2.96 | 3.13 | 2.92 | 3.06 | 42591 | 129455 | 0.09 | 3.03% |
| 2008-10-17 | 3.00 | 3.32 | 2.90 | 2.97 | 48050 | 144989 | -0.05 | -1.66% |
| 2008-10-10 | 3.50 | 3.50 | 3.01 | 3.02 | 50793 | 167122 | -0.56 | -15.64% |
| 2008-09-26 | 3.81 | 3.95 | 3.32 | 3.58 | 124038 | 449192 | -0.01 | -0.28% |
| 2008-09-19 | 3.56 | 3.59 | 3.10 | 3.59 | 65057 | 224000 | 0.05 | 1.41% |
| 2008-09-12 | 3.65 | 3.67 | 3.45 | 3.54 | 41462 | 147598 | -0.10 | -2.75% |
| 2008-09-05 | 3.71 | 3.92 | 3.60 | 3.64 | 86524 | 326327 | -0.09 | -2.41% |
| 2008-08-29 | 3.70 | 3.82 | 3.42 | 3.73 | 56685 | 206958 | 0.00 | 0.00% |
| 2008-08-22 | 3.96 | 4.00 | 3.41 | 3.73 | 107986 | 404313 | -0.17 | -4.36% |
| 2008-08-15 | 4.00 | 4.03 | 3.61 | 3.90 | 176280 | 688676 | -0.11 | -2.74% |
| 2008-08-08 | 4.68 | 4.70 | 4.01 | 4.01 | 69113 | 305366 | -0.68 | -14.50% |
| 2008-08-01 | 4.90 | 5.14 | 4.48 | 4.69 | 266766 | 1304617 | -0.14 | -2.90% |
| 2008-07-25 | 4.38 | 5.00 | 4.32 | 4.83 | 201067 | 953766 | 0.44 | 10.02% |
| 2008-07-18 | 4.76 | 5.11 | 4.15 | 4.39 | 287818 | 1361908 | -0.40 | -8.35% |
| 2008-07-11 | 4.30 | 4.85 | 4.27 | 4.79 | 289136 | 1336855 | 0.50 | 11.65% |
| 2008-07-04 | 4.08 | 4.40 | 4.00 | 4.29 | 81104 | 342539 | 0.21 | 5.15% |
| 2008-06-27 | 4.00 | 4.49 | 3.88 | 4.08 | 115174 | 490620 | 0.03 | 0.74% |
| 2008-06-20 | 5.25 | 5.25 | 3.78 | 4.05 | 113095 | 508622 | -1.15 | -22.11% |
| 2008-06-13 | 5.70 | 5.70 | 4.98 | 5.20 | 86994 | 456225 | -0.74 | -12.46% |
| 2008-06-06 | 5.89 | 6.12 | 5.74 | 5.94 | 96624 | 572445 | 0.04 | 0.68% |
| 2008-05-30 | 6.15 | 6.30 | 5.69 | 5.90 | 269399 | 1633086 | -0.71 | -10.74% |
| 2008-05-23 | 6.33 | 6.61 | 5.60 | 6.61 | 316886 | 2017294 | 0.28 | 4.42% |
| 2008-05-16 | 6.06 | 6.65 | 5.80 | 6.33 | 257605 | 1629616 | 0.18 | 2.93% |
| 2008-05-09 | 6.17 | 6.55 | 6.00 | 6.15 | 197573 | 1240202 | 0.02 | 0.33% |
| 2008-04-30 | 6.05 | 6.15 | 5.72 | 6.13 | 117288 | 699531 | -0.02 | -0.33% |
| 2008-04-25 | 6.38 | 6.45 | 5.14 | 6.15 | 199150 | 1188392 | 0.16 | 2.67% |
| 2008-04-18 | 7.18 | 7.18 | 5.99 | 5.99 | 73055 | 478933 | -1.30 | -17.83% |
| 2008-04-11 | 6.80 | 7.56 | 6.75 | 7.29 | 84480 | 611694 | 0.36 | 5.20% |
| 2008-04-03 | 7.80 | 8.03 | 6.58 | 6.93 | 67494 | 481287 | -1.10 | -13.70% |
| 2008-03-28 | 8.53 | 8.65 | 7.48 | 8.03 | 103494 | 844464 | -0.37 | -4.41% |
| 2008-03-21 | 9.25 | 9.30 | 7.55 | 8.40 | 125730 | 1036643 | -0.90 | -9.68% |
| 2008-03-14 | 10.45 | 10.55 | 9.00 | 9.30 | 115545 | 1143045 | -1.30 | -12.26% |
| 2008-03-07 | 10.22 | 11.09 | 10.11 | 10.60 | 273514 | 2910888 | 0.35 | 3.42% |
| 2008-02-29 | 10.16 | 10.48 | 9.85 | 10.25 | 165355 | 1693034 | 0.05 | 0.49% |
| 2008-02-22 | 10.04 | 10.86 | 9.92 | 10.20 | 247342 | 2580920 | 0.44 | 4.51% |
| 2008-02-15 | 10.02 | 10.10 | 9.60 | 9.76 | 48912 | 483071 | -0.11 | -1.11% |
| 2008-02-05 | 9.56 | 10.07 | 9.20 | 9.87 | 48216 | 473942 | 0.68 | 7.40% |
| 2008-02-01 | 10.50 | 10.57 | 8.82 | 9.19 | 238598 | 2366392 | -1.31 | -12.48% |
| 2008-01-25 | 11.75 | 11.98 | 9.27 | 10.50 | 308770 | 3305323 | -1.19 | -10.18% |
| 2008-01-18 | 10.51 | 12.39 | 10.51 | 11.69 | 621186 | 7285027 | 0.39 | 3.45% |
| 2008-01-11 | 11.34 | 11.50 | 10.71 | 11.30 | 310862 | 3467762 | -0.04 | -0.35% |
| 2008-01-04 | 10.81 | 11.57 | 10.63 | 11.34 | 124268 | 1386444 | 0.52 | 4.81% |
| 2007-12-28 | 10.69 | 11.27 | 10.52 | 10.82 | 211984 | 2293365 | 0.18 | 1.69% |
| 2007-12-21 | 10.10 | 10.65 | 9.96 | 10.64 | 213691 | 2214197 | 0.59 | 5.87% |
| 2007-12-14 | 9.30 | 10.45 | 9.29 | 10.05 | 248433 | 2513921 | 0.53 | 5.57% |
| 2007-12-07 | 8.97 | 9.52 | 8.90 | 9.52 | 86395 | 802877 | 0.54 | 6.01% |
| 2007-11-30 | 9.49 | 9.54 | 8.92 | 8.98 | 80287 | 733547 | -0.38 | -4.06% |
| 2007-11-23 | 9.62 | 10.21 | 9.00 | 9.36 | 110304 | 1073183 | -0.23 | -2.40% |
| 2007-11-16 | 10.20 | 10.20 | 9.40 | 9.59 | 117470 | 1146852 | -0.84 | -8.05% |
| 2007-11-09 | 9.78 | 10.55 | 9.52 | 10.43 | 247973 | 2544692 | 0.55 | 5.57% |
| 2007-11-02 | 9.21 | 10.43 | 9.21 | 9.88 | 186181 | 1821193 | 0.33 | 3.46% |
| 2007-10-26 | 11.59 | 11.79 | 9.30 | 9.55 | 208248 | 2182951 | -2.73 | -22.23% |
| 2007-10-18 | 11.52 | 12.96 | 11.21 | 12.28 | 416595 | 4999200 | 0.91 | 8.00% |
| 2007-10-12 | 12.95 | 12.96 | 10.62 | 11.37 | 306150 | 3676971 | -1.23 | -9.76% |
| 2007-09-28 | 13.28 | 13.29 | 12.05 | 12.60 | 227413 | 2859011 | -0.56 | -4.25% |
| 2007-09-21 | 13.59 | 14.23 | 12.31 | 13.16 | 622119 | 8248649 | -0.91 | -6.47% |
| 2007-09-14 | 12.00 | 14.47 | 12.00 | 14.07 | 1044730 | 14310260 | 2.12 | 17.74% |
| 2007-09-07 | 11.10 | 12.48 | 11.00 | 11.95 | 628258 | 7351798 | 0.92 | 8.34% |
| 2007-08-31 | 11.19 | 11.38 | 10.36 | 11.03 | 407335 | 4436176 | 0.11 | 1.01% |
| 2007-08-24 | 10.18 | 11.27 | 10.05 | 10.92 | 654503 | 7011628 | 0.97 | 9.75% |
| 2007-08-17 | 9.61 | 10.54 | 9.32 | 9.95 | 503074 | 5052913 | 0.35 | 3.65% |
| 2007-08-10 | 9.88 | 9.94 | 9.00 | 9.60 | 497963 | 4789937 | 0.20 | 2.13% |
| 2007-08-02 | 9.49 | 9.85 | 8.75 | 9.40 | 390967 | 3646249 | -0.06 | -0.63% |
| 2007-07-27 | 8.60 | 9.70 | 8.56 | 9.46 | 556174 | 5139868 | 0.82 | 9.49% |
| 2007-07-20 | 8.29 | 8.74 | 7.71 | 8.64 | 367576 | 3051415 | 0.36 | 4.35% |
| 2007-07-13 | 7.73 | 8.45 | 7.60 | 8.28 | 369696 | 2962218 | 0.53 | 6.84% |
| 2007-07-06 | 8.42 | 8.59 | 6.91 | 7.75 | 478502 | 3819679 | -0.48 | -5.83% |
| 2007-06-29 | 8.07 | 8.68 | 8.00 | 8.23 | 317931 | 2674516 | 0.89 | 12.12% |
| 2007-06-22 | 8.10 | 8.58 | 7.16 | 7.34 | 497313 | 4031616 | -0.56 | -7.09% |
| 2007-06-15 | 8.08 | 8.52 | 7.20 | 7.90 | 594111 | 4773992 | -0.09 | -1.13% |
| 2007-06-08 | 8.01 | 8.26 | 6.70 | 7.99 | 608405 | 4543996 | -0.28 | -3.39% |
| 2007-06-01 | 10.91 | 11.50 | 8.27 | 8.27 | 791729 | 8094267 | -2.52 | -23.36% |
| 2007-05-25 | 10.00 | 11.35 | 9.90 | 10.79 | 823324 | 8945298 | 0.30 | 2.86% |
| 2007-05-17 | 9.45 | 10.75 | 9.35 | 10.49 | 960469 | 9776296 | 0.81 | 8.37% |
| 2007-05-11 | 9.16 | 10.05 | 8.70 | 9.68 | 774958 | 7492082 | 0.48 | 5.22% |
| 2007-04-27 | 9.04 | 10.16 | 9.00 | 9.20 | 853079 | 8172559 | 0.16 | 1.77% |
| 2007-04-20 | 8.00 | 9.05 | 8.00 | 9.04 | 784239 | 6681522 | 1.04 | 13.00% |
| 2007-04-13 | 7.58 | 8.40 | 7.33 | 8.00 | 714087 | 5676842 | 0.44 | 5.82% |
| 2007-04-06 | 6.96 | 7.68 | 6.88 | 7.56 | 490233 | 3543854 | 0.61 | 8.78% |
| 2007-03-30 | 6.76 | 7.36 | 6.70 | 6.95 | 612684 | 4331732 | 0.25 | 3.73% |
| 2007-03-23 | 5.98 | 6.76 | 5.91 | 6.70 | 557749 | 3611584 | 0.54 | 8.77% |
| 2007-03-16 | 6.11 | 6.50 | 5.90 | 6.16 | 656740 | 4095384 | 0.10 | 1.65% |
| 2007-03-09 | 5.96 | 6.29 | 5.59 | 6.06 | 482795 | 2894849 | 0.12 | 2.02% |
| 2007-03-02 | 5.67 | 6.04 | 5.17 | 5.94 | 592365 | 3357543 | 0.29 | 5.13% |
| 2007-02-16 | 5.10 | 5.83 | 5.08 | 5.65 | 501505 | 2715901 | 0.55 | 10.78% |
| 2007-02-09 | 4.80 | 5.17 | 4.76 | 5.10 | 238160 | 1189810 | 0.26 | 5.37% |
| 2007-02-02 | 4.80 | 5.50 | 4.68 | 4.84 | 589098 | 3003731 | 0.07 | 1.47% |
| 2007-01-26 | 4.75 | 5.24 | 4.51 | 4.77 | 717505 | 3560894 | 0.07 | 1.49% |
| 2007-01-19 | 4.30 | 4.96 | 4.25 | 4.70 | 713942 | 3302661 | 0.38 | 8.80% |
| 2007-01-12 | 3.91 | 4.69 | 3.88 | 4.32 | 799750 | 3419989 | -0.14 | -3.14% |
