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 | 6.61 | 6.85 | 5.90 | 6.10 | 2042167 | 13016463 | -0.49 | -7.44% |
| 2009-11-20 | 6.35 | 6.73 | 6.16 | 6.59 | 1993748 | 12788934 | 0.39 | 6.29% |
| 2009-11-13 | 5.93 | 6.20 | 5.82 | 6.20 | 2020640 | 12143545 | 0.32 | 5.44% |
| 2009-11-06 | 5.10 | 6.23 | 5.06 | 5.88 | 2306090 | 13296219 | 0.61 | 11.57% |
| 2009-10-30 | 5.56 | 5.62 | 5.15 | 5.27 | 1178819 | 6346943 | -0.27 | -4.87% |
| 2009-10-23 | 5.25 | 5.71 | 5.23 | 5.54 | 1728516 | 9430537 | 0.24 | 4.53% |
| 2009-10-16 | 5.04 | 5.42 | 4.94 | 5.30 | 1345547 | 7098096 | 0.27 | 5.37% |
| 2009-10-09 | 4.95 | 5.03 | 4.84 | 5.03 | 169390 | 837463 | 0.24 | 5.01% |
| 2009-09-30 | 5.45 | 5.57 | 4.74 | 4.79 | 786119 | 4031895 | -0.71 | -12.91% |
| 2009-09-25 | 5.35 | 5.81 | 5.16 | 5.50 | 1543831 | 8509914 | 0.12 | 2.23% |
| 2009-09-18 | 5.10 | 5.77 | 5.10 | 5.38 | 1162135 | 6272404 | 0.26 | 5.08% |
| 2009-09-11 | 5.08 | 5.28 | 4.92 | 5.12 | 696770 | 3558435 | 0.08 | 1.59% |
| 2009-09-04 | 5.05 | 5.11 | 4.65 | 5.04 | 670813 | 3278199 | -0.12 | -2.33% |
| 2009-08-28 | 5.07 | 5.46 | 4.84 | 5.16 | 1057104 | 5467208 | 0.09 | 1.77% |
| 2009-08-21 | 5.39 | 5.39 | 4.64 | 5.07 | 1011704 | 5051997 | -0.42 | -7.65% |
| 2009-08-14 | 6.05 | 6.33 | 5.49 | 5.49 | 1125941 | 6729573 | -0.51 | -8.50% |
| 2009-08-07 | 5.91 | 6.85 | 5.91 | 6.00 | 2439335 | 15500663 | 0.12 | 2.04% |
| 2009-07-31 | 5.73 | 6.20 | 5.35 | 5.88 | 2113002 | 12332687 | 0.16 | 2.80% |
| 2009-07-24 | 5.59 | 5.94 | 5.50 | 5.72 | 2141872 | 12271687 | 0.15 | 2.69% |
| 2009-07-17 | 5.52 | 5.77 | 5.48 | 5.57 | 1604215 | 9006101 | 0.05 | 0.91% |
| 2009-07-10 | 5.27 | 5.65 | 5.17 | 5.52 | 1447948 | 7878809 | 0.27 | 5.14% |
| 2009-07-03 | 5.34 | 5.40 | 5.13 | 5.25 | 774377 | 4046480 | -0.10 | -1.87% |
| 2009-06-26 | 5.41 | 5.52 | 5.27 | 5.35 | 731297 | 3939469 | -0.04 | -0.74% |
| 2009-06-19 | 5.30 | 5.43 | 5.23 | 5.39 | 604414 | 3222765 | 0.09 | 1.70% |
| 2009-06-12 | 5.53 | 5.66 | 5.22 | 5.30 | 925720 | 5085982 | -0.25 | -4.50% |
| 2009-06-05 | 5.93 | 6.11 | 5.43 | 5.55 | 1124991 | 6416738 | -0.30 | -5.13% |
| 2009-05-27 | 5.30 | 5.91 | 5.20 | 5.85 | 937958 | 5373304 | 0.37 | 6.75% |
| 2009-05-22 | 5.37 | 5.93 | 5.25 | 5.48 | 1479017 | 8245627 | 0.10 | 1.86% |
| 2009-05-15 | 5.47 | 5.63 | 5.00 | 5.38 | 985624 | 5220095 | -0.07 | -1.28% |
| 2009-05-08 | 5.29 | 5.74 | 5.23 | 5.45 | 1130639 | 6163934 | 0.16 | 3.02% |
| 2009-04-30 | 5.11 | 5.35 | 4.81 | 5.29 | 608630 | 3101412 | 0.08 | 1.54% |
| 2009-04-24 | 5.50 | 5.96 | 5.05 | 5.21 | 1303576 | 7181249 | -0.29 | -5.27% |
| 2009-04-17 | 4.74 | 6.23 | 4.69 | 5.50 | 2414554 | 13347414 | 0.82 | 17.52% |
| 2009-04-10 | 4.72 | 4.79 | 4.45 | 4.68 | 405813 | 1884570 | -0.03 | -0.64% |
| 2009-04-03 | 4.65 | 5.05 | 4.54 | 4.71 | 763200 | 3676988 | 0.06 | 1.29% |
| 2009-03-27 | 4.58 | 4.83 | 4.41 | 4.65 | 600580 | 2780937 | 0.14 | 3.10% |
| 2009-03-20 | 4.23 | 4.68 | 4.21 | 4.51 | 419511 | 1886620 | 0.28 | 6.62% |
| 2009-03-13 | 4.58 | 4.68 | 4.10 | 4.23 | 285017 | 1230356 | -0.32 | -7.03% |
| 2009-03-06 | 4.11 | 4.61 | 4.01 | 4.55 | 553018 | 2410960 | 0.34 | 8.08% |
| 2009-02-27 | 4.78 | 5.21 | 4.21 | 4.21 | 1001529 | 4835230 | -0.63 | -13.02% |
| 2009-02-20 | 5.25 | 5.27 | 4.51 | 4.84 | 842832 | 4087203 | -0.37 | -7.10% |
| 2009-02-13 | 4.44 | 5.35 | 4.25 | 5.21 | 1406763 | 6813952 | 0.89 | 20.60% |
| 2009-02-06 | 3.89 | 4.32 | 3.84 | 4.32 | 405721 | 1657303 | 0.48 | 12.50% |
| 2009-01-23 | 3.75 | 3.93 | 3.58 | 3.84 | 189144 | 706718 | 0.12 | 3.23% |
| 2009-01-16 | 3.53 | 3.88 | 3.53 | 3.72 | 354113 | 1326203 | 0.12 | 3.33% |
| 2009-01-09 | 3.20 | 3.60 | 3.20 | 3.60 | 240218 | 827793 | 0.19 | 5.57% |
| 2008-12-26 | 3.93 | 4.03 | 3.40 | 3.41 | 196817 | 725685 | -0.54 | -13.67% |
| 2008-12-19 | 3.82 | 4.10 | 3.61 | 3.95 | 297098 | 1154586 | 0.13 | 3.40% |
| 2008-12-12 | 3.96 | 4.50 | 3.80 | 3.82 | 648877 | 2673859 | -0.05 | -1.29% |
| 2008-12-05 | 3.58 | 4.10 | 3.50 | 3.87 | 476163 | 1832502 | 0.19 | 5.16% |
| 2008-11-28 | 3.62 | 3.70 | 3.16 | 3.68 | 278596 | 974291 | 0.03 | 0.82% |
| 2008-11-21 | 3.40 | 3.98 | 3.31 | 3.65 | 584744 | 2118348 | 0.21 | 6.11% |
| 2008-11-14 | 3.08 | 3.45 | 3.02 | 3.44 | 550186 | 1782538 | 0.33 | 10.61% |
| 2008-11-07 | 2.46 | 3.24 | 2.45 | 3.11 | 200887 | 612343 | 0.65 | 26.42% |
| 2008-10-31 | 2.98 | 2.98 | 2.40 | 2.46 | 65488 | 168142 | -0.42 | -14.58% |
| 2008-10-24 | 2.94 | 3.04 | 2.76 | 2.88 | 38236 | 112007 | -0.04 | -1.37% |
| 2008-10-17 | 3.00 | 3.20 | 2.84 | 2.92 | 49022 | 146738 | -0.09 | -2.99% |
| 2008-10-10 | 3.37 | 3.41 | 2.97 | 3.01 | 54964 | 176813 | -0.40 | -11.73% |
| 2008-09-26 | 3.80 | 3.87 | 3.20 | 3.41 | 120453 | 424020 | -0.11 | -3.12% |
| 2008-09-19 | 3.55 | 3.55 | 3.03 | 3.52 | 67599 | 229101 | -0.01 | -0.28% |
| 2008-09-12 | 3.56 | 3.69 | 3.41 | 3.53 | 80292 | 282823 | -0.04 | -1.12% |
| 2008-09-05 | 3.66 | 4.18 | 3.51 | 3.57 | 231837 | 911115 | -0.10 | -2.73% |
| 2008-08-29 | 3.81 | 3.93 | 3.48 | 3.67 | 55596 | 202774 | -0.20 | -5.17% |
| 2008-08-22 | 4.07 | 4.13 | 3.64 | 3.87 | 79285 | 310596 | -0.17 | -4.21% |
| 2008-08-15 | 4.60 | 4.64 | 3.93 | 4.04 | 84532 | 350618 | -0.60 | -12.93% |
| 2008-08-08 | 5.42 | 5.42 | 4.64 | 4.64 | 89273 | 451990 | -0.79 | -14.55% |
| 2008-08-01 | 5.60 | 6.28 | 5.25 | 5.43 | 278800 | 1620962 | -0.14 | -2.51% |
| 2008-07-25 | 5.27 | 5.82 | 5.17 | 5.57 | 162952 | 902394 | 0.30 | 5.69% |
| 2008-07-18 | 5.67 | 5.97 | 5.02 | 5.27 | 117606 | 640179 | -0.38 | -6.73% |
| 2008-07-11 | 5.23 | 6.06 | 5.23 | 5.65 | 205955 | 1179472 | 0.40 | 7.62% |
| 2008-07-04 | 5.10 | 5.34 | 4.89 | 5.25 | 89783 | 460455 | 0.10 | 1.94% |
| 2008-06-27 | 5.12 | 5.83 | 5.05 | 5.15 | 135831 | 734734 | -0.12 | -2.28% |
| 2008-06-20 | 6.28 | 6.39 | 4.82 | 5.27 | 138252 | 770981 | -1.01 | -16.08% |
| 2008-06-13 | 7.80 | 7.80 | 6.28 | 6.28 | 80270 | 540523 | -1.76 | -21.89% |
| 2008-06-06 | 8.13 | 8.39 | 8.01 | 8.04 | 57476 | 469083 | -0.17 | -2.07% |
| 2008-05-30 | 9.15 | 9.15 | 8.08 | 8.21 | 107785 | 910186 | -0.85 | -9.38% |
| 2008-05-23 | 9.80 | 9.99 | 8.56 | 9.06 | 172954 | 1590132 | -0.90 | -9.04% |
| 2008-05-15 | 10.02 | 10.46 | 9.60 | 9.96 | 269759 | 2713464 | -0.12 | -1.19% |
| 2008-05-09 | 9.57 | 10.25 | 9.22 | 10.08 | 279791 | 2722068 | 0.58 | 6.11% |
| 2008-04-30 | 9.24 | 9.71 | 9.10 | 9.50 | 118085 | 1107368 | 0.20 | 2.15% |
| 2008-04-25 | 9.40 | 9.79 | 7.91 | 9.30 | 250363 | 2296074 | 0.62 | 7.14% |
| 2008-04-18 | 10.54 | 10.54 | 8.66 | 8.68 | 83788 | 814056 | -1.95 | -18.34% |
| 2008-04-11 | 10.29 | 11.38 | 9.99 | 10.63 | 116790 | 1247974 | 0.45 | 4.42% |
| 2008-04-03 | 11.45 | 11.97 | 9.70 | 10.18 | 82243 | 878572 | -1.62 | -13.73% |
| 2008-03-28 | 12.79 | 13.00 | 11.08 | 11.80 | 90517 | 1085249 | -0.81 | -6.42% |
| 2008-03-21 | 13.95 | 13.95 | 11.01 | 12.61 | 153048 | 1882342 | -1.25 | -9.02% |
| 2008-03-14 | 15.70 | 15.70 | 13.61 | 13.86 | 126940 | 1868923 | -1.95 | -12.33% |
| 2008-03-07 | 14.45 | 16.87 | 14.21 | 15.81 | 363387 | 5788980 | 1.26 | 8.66% |
| 2008-02-29 | 14.55 | 14.75 | 13.91 | 14.55 | 86650 | 1250202 | 0.14 | 0.97% |
| 2008-02-22 | 15.60 | 15.90 | 14.26 | 14.41 | 126864 | 1911104 | -0.54 | -3.61% |
| 2008-02-15 | 14.99 | 15.18 | 14.40 | 14.95 | 55355 | 821915 | 0.03 | 0.20% |
| 2008-02-05 | 13.95 | 15.11 | 13.95 | 14.92 | 53731 | 789931 | 1.33 | 9.79% |
| 2008-02-01 | 15.00 | 15.29 | 13.11 | 13.59 | 138079 | 1947599 | -1.70 | -11.12% |
| 2008-01-25 | 17.47 | 17.49 | 14.11 | 15.29 | 253840 | 3884228 | -2.21 | -12.63% |
| 2008-01-18 | 18.90 | 19.80 | 16.70 | 17.50 | 392341 | 7278359 | -1.32 | -7.01% |
| 2008-01-11 | 18.67 | 19.40 | 18.00 | 18.82 | 339766 | 6395220 | 0.22 | 1.18% |
| 2008-01-04 | 17.85 | 18.82 | 17.56 | 18.60 | 208473 | 3786330 | 0.75 | 4.20% |
| 2007-12-28 | 18.03 | 18.49 | 17.34 | 17.85 | 355931 | 6347041 | 0.15 | 0.85% |
| 2007-12-20 | 16.29 | 18.00 | 16.11 | 17.70 | 304738 | 5193159 | 1.49 | 9.19% |
| 2007-12-14 | 14.00 | 17.16 | 13.90 | 16.21 | 576245 | 9314380 | 2.01 | 14.15% |
| 2007-12-07 | 13.30 | 14.20 | 13.10 | 14.20 | 131483 | 1806417 | 0.82 | 6.13% |
| 2007-11-30 | 13.43 | 13.98 | 12.90 | 13.38 | 129807 | 1746952 | 0.12 | 0.91% |
| 2007-11-23 | 13.29 | 14.41 | 12.65 | 13.26 | 179655 | 2464765 | 0.02 | 0.15% |
| 2007-11-16 | 13.88 | 13.95 | 12.50 | 13.24 | 200629 | 2661348 | -0.90 | -6.37% |
| 2007-11-09 | 14.13 | 14.98 | 14.05 | 14.14 | 174188 | 2519086 | 0.02 | 0.14% |
| 2007-11-02 | 15.16 | 15.97 | 14.10 | 14.12 | 213347 | 3219165 | -0.83 | -5.55% |
| 2007-10-26 | 18.00 | 18.69 | 14.25 | 14.95 | 277373 | 4653857 | -3.92 | -20.77% |
| 2007-10-18 | 18.00 | 19.50 | 17.31 | 18.87 | 322489 | 5961216 | 0.97 | 5.42% |
| 2007-10-12 | 18.92 | 18.94 | 17.01 | 17.90 | 243982 | 4409840 | -0.73 | -3.92% |
| 2007-09-28 | 17.95 | 18.99 | 17.05 | 18.63 | 237237 | 4304808 | 0.68 | 3.79% |
| 2007-09-21 | 19.00 | 19.55 | 17.67 | 17.95 | 279739 | 5189452 | -1.16 | -6.07% |
| 2007-09-14 | 20.12 | 20.30 | 17.91 | 19.11 | 391464 | 7449160 | -1.01 | -5.02% |
| 2007-09-06 | 20.46 | 20.90 | 19.85 | 20.12 | 325864 | 6635194 | -12.73 | -38.75% |
| 2007-08-31 | 33.12 | 35.20 | 31.80 | 32.85 | 460381 | 15448591 | -0.27 | -0.81% |
| 2007-08-24 | 32.96 | 35.99 | 32.32 | 33.12 | 324672 | 10962077 | 1.21 | 3.79% |
| 2007-08-17 | 31.11 | 33.40 | 30.06 | 31.91 | 280624 | 8868617 | 0.06 | 0.19% |
| 2007-08-10 | 35.50 | 35.95 | 31.25 | 31.85 | 381917 | 12956748 | -3.26 | -9.29% |
| 2007-08-03 | 32.00 | 36.12 | 29.80 | 35.11 | 682963 | 22261512 | 3.89 | 12.46% |
| 2007-07-27 | 22.72 | 31.22 | 22.72 | 31.22 | 603574 | 16956450 | 10.57 | 51.19% |
| 2007-07-19 | 19.06 | 20.90 | 18.50 | 20.65 | 128204 | 2491444 | 1.39 | 7.22% |
| 2007-07-13 | 20.01 | 20.98 | 18.35 | 19.26 | 203026 | 3964225 | -0.52 | -2.63% |
| 2007-07-06 | 19.82 | 21.40 | 18.11 | 19.78 | 158573 | 3159578 | -0.24 | -1.20% |
| 2007-06-29 | 22.16 | 22.45 | 19.01 | 20.02 | 240682 | 5053614 | -1.60 | -7.40% |
| 2007-06-22 | 23.74 | 25.49 | 21.45 | 21.62 | 311154 | 7371876 | -1.48 | -6.41% |
| 2007-06-15 | 22.05 | 24.85 | 22.05 | 23.10 | 338522 | 7945242 | 1.28 | 5.87% |
| 2007-06-08 | 19.12 | 22.28 | 16.50 | 21.82 | 355411 | 7209336 | 2.65 | 13.82% |
| 2007-06-01 | 22.04 | 22.66 | 18.09 | 19.17 | 345431 | 7087769 | -2.81 | -12.78% |
| 2007-05-25 | 18.40 | 23.15 | 18.32 | 21.98 | 378263 | 7989343 | 2.83 | 14.78% |
| 2007-05-18 | 19.00 | 19.62 | 17.80 | 19.15 | 171477 | 3223051 | -0.11 | -0.57% |
| 2007-05-11 | 18.50 | 21.19 | 18.50 | 19.26 | 259855 | 5136172 | 1.38 | 7.72% |
| 2007-04-27 | 18.35 | 19.18 | 17.59 | 17.88 | 167264 | 3067462 | -0.30 | -1.65% |
| 2007-04-20 | 19.20 | 20.50 | 17.21 | 18.18 | 161917 | 3031246 | -0.98 | -5.12% |
| 2007-04-13 | 18.00 | 20.80 | 17.25 | 19.16 | 301033 | 5588443 | 2.80 | 17.11% |
| 2007-04-06 | 15.45 | 16.40 | 15.35 | 16.36 | 138475 | 2201165 | 1.10 | 7.21% |
| 2007-03-30 | 15.00 | 16.86 | 14.90 | 15.26 | 146036 | 2300890 | -0.17 | -1.10% |
| 2007-03-23 | 14.23 | 15.68 | 14.23 | 15.43 | 132148 | 1990282 | 0.58 | 3.91% |
| 2007-03-16 | 14.92 | 16.20 | 14.49 | 14.85 | 179349 | 2749759 | -0.09 | -0.60% |
| 2007-03-09 | 14.06 | 15.40 | 14.06 | 14.94 | 140106 | 2071074 | 0.99 | 7.10% |
| 2007-03-02 | 16.43 | 16.80 | 13.30 | 13.95 | 147047 | 2171765 | -2.35 | -14.42% |
| 2007-02-16 | 12.33 | 16.72 | 12.21 | 16.30 | 151693 | 2168016 | 3.86 | 31.03% |
| 2007-02-09 | 12.80 | 13.89 | 12.12 | 12.44 | 165958 | 2156833 | -0.36 | -2.81% |
| 2007-02-02 | 11.45 | 13.55 | 11.03 | 12.80 | 325028 | 3994091 | 1.46 | 12.88% |
| 2007-01-26 | 11.35 | 12.65 | 10.45 | 11.34 | 438948 | 5082239 | 0.29 | 2.62% |
| 2007-01-19 | 9.40 | 11.44 | 9.35 | 11.05 | 460567 | 4761867 | 1.76 | 18.95% |
| 2007-01-12 | 5.75 | 9.32 | 5.73 | 9.29 | 400431 | 3289611 | 3.50 | 60.45% |
| 2007-01-05 | 5.36 | 5.86 | 5.21 | 5.79 | 87692 | 488509 | 0.50 | 9.45% |
| 2006-12-29 | 5.19 | 5.68 | 5.15 | 5.29 | 181762 | 983627 | 0.13 | 2.52% |
| 2006-12-22 | 5.17 | 5.33 | 4.92 | 5.16 | 136236 | 700114 | -0.01 | -0.19% |
| 2006-12-15 | 4.95 | 5.24 | 4.65 | 5.17 | 130633 | 654614 | 0.19 | 3.81% |
| 2006-12-08 | 5.03 | 5.46 | 4.96 | 4.98 | 162947 | 849189 | -0.04 | -0.80% |
| 2006-12-01 | 4.90 | 5.39 | 4.80 | 5.02 | 101367 | 513420 | 0.13 | 2.66% |
