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 | 6.22 | 6.39 | 5.87 | 6.17 | 999658 | 6188623 | -0.05 | -0.80% |
| 2009-11-20 | 6.05 | 6.45 | 6.05 | 6.22 | 1706380 | 10594899 | 0.12 | 1.97% |
| 2009-11-13 | 6.20 | 6.74 | 5.91 | 6.10 | 3434537 | 21508386 | -0.15 | -2.40% |
| 2009-11-06 | 5.04 | 6.64 | 5.03 | 6.25 | 2985125 | 18224992 | 1.06 | 20.42% |
| 2009-10-30 | 5.12 | 5.34 | 4.98 | 5.19 | 1000654 | 5191276 | 0.11 | 2.17% |
| 2009-10-23 | 4.92 | 5.09 | 4.85 | 5.08 | 738154 | 3686770 | 0.17 | 3.46% |
| 2009-10-16 | 4.95 | 4.95 | 4.70 | 4.91 | 626774 | 3028623 | 0.09 | 1.87% |
| 2009-10-09 | 4.42 | 4.82 | 4.40 | 4.82 | 125021 | 598481 | 0.44 | 10.05% |
| 2009-09-30 | 4.56 | 4.64 | 4.26 | 4.38 | 146025 | 648897 | -0.18 | -3.95% |
| 2009-09-25 | 4.80 | 4.90 | 4.48 | 4.56 | 385938 | 1812167 | -0.27 | -5.59% |
| 2009-09-18 | 4.73 | 5.21 | 4.73 | 4.83 | 1135825 | 5713642 | 0.09 | 1.90% |
| 2009-09-11 | 4.67 | 4.82 | 4.56 | 4.74 | 595916 | 2806354 | 0.08 | 1.72% |
| 2009-09-04 | 4.65 | 4.69 | 4.31 | 4.66 | 399318 | 1801972 | -0.09 | -1.90% |
| 2009-08-28 | 4.72 | 4.91 | 4.44 | 4.75 | 647252 | 3054651 | 0.02 | 0.42% |
| 2009-08-21 | 5.00 | 5.11 | 4.43 | 4.73 | 590632 | 2796667 | -0.33 | -6.52% |
| 2009-08-14 | 5.67 | 5.79 | 5.02 | 5.06 | 571008 | 3127077 | -0.52 | -9.32% |
| 2009-08-07 | 5.62 | 6.32 | 5.52 | 5.58 | 1510696 | 8943744 | -0.04 | -0.71% |
| 2009-07-31 | 5.70 | 5.96 | 5.27 | 5.62 | 1149328 | 6495442 | -0.11 | -1.92% |
| 2009-07-24 | 6.06 | 6.14 | 5.50 | 5.73 | 1397389 | 8261356 | -0.32 | -5.29% |
| 2009-07-17 | 5.43 | 6.24 | 5.38 | 6.05 | 2026462 | 11662112 | 0.63 | 11.62% |
| 2009-07-10 | 5.42 | 5.66 | 5.27 | 5.42 | 1482467 | 8068197 | 0.02 | 0.37% |
| 2009-07-03 | 5.16 | 5.55 | 5.04 | 5.40 | 1705592 | 9002089 | 0.26 | 5.06% |
| 2009-06-26 | 5.15 | 5.47 | 5.02 | 5.14 | 1372753 | 7152410 | -0.01 | -0.19% |
| 2009-06-19 | 4.93 | 5.34 | 4.85 | 5.15 | 1155035 | 5845710 | 0.29 | 5.97% |
| 2009-06-12 | 4.93 | 5.41 | 4.80 | 4.86 | 1773906 | 8967535 | -0.10 | -2.02% |
| 2009-06-05 | 4.87 | 5.14 | 4.87 | 4.96 | 979062 | 4905165 | 0.10 | 2.06% |
| 2009-05-27 | 4.72 | 5.04 | 4.69 | 4.86 | 508556 | 2475161 | -0.03 | -0.61% |
| 2009-05-22 | 4.93 | 5.20 | 4.72 | 4.89 | 1439814 | 7212207 | -0.08 | -1.61% |
| 2009-05-15 | 5.08 | 5.25 | 4.63 | 4.97 | 1804198 | 8926139 | 0.08 | 1.64% |
| 2009-05-08 | 4.52 | 4.94 | 4.52 | 4.89 | 1556417 | 7414356 | 0.34 | 7.47% |
| 2009-04-30 | 4.68 | 4.72 | 4.33 | 4.55 | 623420 | 2800167 | -0.13 | -2.78% |
| 2009-04-24 | 4.83 | 5.17 | 4.53 | 4.68 | 1732473 | 8452526 | -0.18 | -3.70% |
| 2009-04-17 | 4.85 | 5.20 | 4.70 | 4.86 | 1890976 | 9227841 | 0.01 | 0.21% |
| 2009-04-10 | 4.80 | 5.07 | 4.60 | 4.85 | 1010918 | 4869940 | 0.05 | 1.04% |
| 2009-04-03 | 4.74 | 5.09 | 4.45 | 4.80 | 1415455 | 6866011 | 0.05 | 1.05% |
| 2009-03-27 | 4.41 | 4.87 | 4.35 | 4.75 | 1306014 | 6033711 | 0.36 | 8.20% |
| 2009-03-20 | 4.22 | 4.51 | 4.13 | 4.39 | 682320 | 2982682 | 0.20 | 4.77% |
| 2009-03-13 | 4.37 | 4.43 | 4.08 | 4.19 | 442661 | 1883161 | -0.16 | -3.68% |
| 2009-03-06 | 4.02 | 4.58 | 4.02 | 4.35 | 742307 | 3231816 | 0.06 | 1.40% |
| 2009-02-27 | 4.76 | 5.18 | 4.29 | 4.29 | 1613861 | 7722582 | -0.47 | -9.87% |
| 2009-02-20 | 5.00 | 5.47 | 4.50 | 4.76 | 1538459 | 7623570 | -0.20 | -4.03% |
| 2009-02-13 | 4.76 | 5.13 | 4.65 | 4.96 | 1255508 | 6077161 | 0.21 | 4.42% |
| 2009-02-06 | 4.28 | 4.88 | 4.28 | 4.75 | 982402 | 4516341 | 0.51 | 12.03% |
| 2009-01-23 | 4.41 | 4.48 | 4.16 | 4.24 | 453260 | 1945797 | -0.18 | -4.07% |
| 2009-01-16 | 4.02 | 4.59 | 3.88 | 4.42 | 882560 | 3787768 | 0.44 | 11.05% |
| 2009-01-09 | 3.82 | 4.24 | 3.82 | 3.98 | 522414 | 2115436 | 0.07 | 1.79% |
| 2008-12-26 | 4.71 | 4.80 | 3.81 | 3.91 | 624391 | 2682094 | -0.75 | -16.09% |
| 2008-12-19 | 4.40 | 4.80 | 4.25 | 4.66 | 732181 | 3361853 | 0.27 | 6.15% |
| 2008-12-12 | 4.87 | 5.15 | 4.21 | 4.39 | 1213831 | 5810607 | -0.45 | -9.30% |
| 2008-12-05 | 4.08 | 5.18 | 4.05 | 4.84 | 2764790 | 12658112 | 0.88 | 22.22% |
| 2008-11-28 | 3.78 | 3.96 | 3.34 | 3.96 | 950654 | 3573261 | 0.20 | 5.32% |
| 2008-11-21 | 3.90 | 4.15 | 3.45 | 3.76 | 1372026 | 5219051 | -0.16 | -4.08% |
| 2008-11-14 | 3.23 | 3.94 | 3.22 | 3.92 | 1836212 | 6545078 | 0.78 | 24.84% |
| 2008-11-07 | 2.84 | 3.25 | 2.79 | 3.14 | 1665932 | 5077615 | 0.21 | 7.17% |
| 2008-10-30 | 2.68 | 3.11 | 2.66 | 2.93 | 1754085 | 5134646 | 0.37 | 14.45% |
| 2008-10-24 | 2.25 | 2.56 | 2.25 | 2.56 | 223265 | 548834 | 0.27 | 11.79% |
| 2008-10-17 | 2.38 | 2.60 | 2.24 | 2.29 | 145788 | 350407 | -0.11 | -4.58% |
| 2008-10-10 | 2.77 | 2.80 | 2.40 | 2.40 | 127971 | 339987 | -0.47 | -16.38% |
| 2008-09-26 | 2.96 | 3.20 | 2.78 | 2.87 | 244722 | 717127 | 0.09 | 3.24% |
| 2008-09-19 | 2.73 | 2.78 | 2.43 | 2.78 | 167164 | 446585 | 0.08 | 2.96% |
| 2008-09-12 | 2.91 | 2.93 | 2.65 | 2.70 | 92311 | 253723 | -0.20 | -6.90% |
| 2008-09-05 | 2.97 | 3.09 | 2.85 | 2.90 | 209609 | 624942 | -0.09 | -3.01% |
| 2008-08-29 | 3.10 | 3.23 | 2.80 | 2.99 | 193804 | 577758 | -0.19 | -5.97% |
| 2008-08-22 | 4.16 | 4.17 | 3.06 | 3.18 | 592499 | 2060354 | -0.93 | -22.63% |
| 2008-08-15 | 3.95 | 4.36 | 3.62 | 4.11 | 795903 | 3256488 | 0.09 | 2.24% |
| 2008-08-08 | 4.07 | 4.18 | 3.81 | 4.02 | 252706 | 1019366 | 0.00 | 0.00% |
| 2008-07-31 | 4.19 | 4.31 | 4.02 | 4.02 | 170067 | 712212 | -0.20 | -4.74% |
| 2008-07-25 | 4.15 | 4.39 | 4.11 | 4.22 | 271940 | 1161690 | 0.07 | 1.69% |
| 2008-07-18 | 4.19 | 4.41 | 3.90 | 4.15 | 243242 | 1011029 | -0.09 | -2.12% |
| 2008-07-11 | 4.32 | 4.52 | 4.12 | 4.24 | 369504 | 1597241 | 0.25 | 6.27% |
| 2008-07-04 | 3.86 | 4.17 | 3.73 | 3.99 | 191006 | 755971 | 0.13 | 3.37% |
| 2008-06-27 | 3.82 | 4.36 | 3.72 | 3.86 | 235329 | 953244 | 0.03 | 0.78% |
| 2008-06-20 | 4.42 | 4.57 | 3.55 | 3.83 | 274371 | 1100305 | -0.60 | -13.54% |
| 2008-06-13 | 5.85 | 5.86 | 4.42 | 4.43 | 238915 | 1195251 | -1.59 | -26.41% |
| 2008-06-06 | 6.00 | 6.20 | 5.84 | 6.02 | 176666 | 1061493 | -0.01 | -0.17% |
| 2008-05-29 | 6.22 | 6.30 | 6.00 | 6.03 | 192340 | 1177696 | -0.25 | -3.98% |
| 2008-05-23 | 6.91 | 7.27 | 6.08 | 6.28 | 608462 | 4101523 | -0.62 | -8.99% |
| 2008-05-16 | 6.76 | 6.97 | 6.33 | 6.90 | 517561 | 3464947 | 0.06 | 0.88% |
| 2008-05-09 | 6.35 | 7.10 | 6.23 | 6.84 | 665722 | 4475427 | 0.49 | 7.72% |
| 2008-04-30 | 6.68 | 6.80 | 5.90 | 6.35 | 361242 | 2257434 | -0.56 | -8.10% |
| 2008-04-25 | 6.69 | 7.20 | 5.85 | 6.91 | 428734 | 2925777 | 0.63 | 10.03% |
| 2008-04-18 | 6.99 | 6.99 | 5.98 | 6.28 | 199908 | 1295237 | -0.88 | -12.29% |
| 2008-04-11 | 6.10 | 7.38 | 6.01 | 7.16 | 547749 | 3802469 | 1.02 | 16.61% |
| 2008-04-03 | 7.35 | 7.35 | 5.86 | 6.14 | 218982 | 1445986 | -1.42 | -18.78% |
| 2008-03-28 | 8.45 | 8.60 | 6.85 | 7.56 | 349682 | 2727049 | -0.72 | -8.70% |
| 2008-03-20 | 9.08 | 9.08 | 7.35 | 8.28 | 288660 | 2303757 | -0.77 | -8.51% |
| 2008-03-14 | 9.70 | 9.75 | 8.43 | 9.05 | 211638 | 1949214 | -0.71 | -7.28% |
| 2008-03-07 | 9.57 | 10.37 | 9.32 | 9.76 | 500791 | 4928818 | 0.19 | 1.99% |
| 2008-02-29 | 9.00 | 9.74 | 8.62 | 9.57 | 373413 | 3473503 | 0.44 | 4.82% |
| 2008-02-22 | 9.60 | 9.92 | 8.93 | 9.13 | 240436 | 2287031 | -0.32 | -3.39% |
| 2008-02-15 | 9.07 | 9.52 | 8.70 | 9.45 | 237630 | 2195124 | 0.50 | 5.59% |
| 2008-02-05 | 8.30 | 9.10 | 8.06 | 8.95 | 207936 | 1796839 | 0.97 | 12.15% |
| 2008-02-01 | 10.38 | 10.39 | 7.74 | 7.98 | 481935 | 4373392 | -2.51 | -23.93% |
| 2008-01-25 | 10.34 | 10.78 | 9.52 | 10.49 | 932655 | 9582999 | -1.00 | -8.70% |
| 2008-01-18 | 11.79 | 12.75 | 10.91 | 11.49 | 1007889 | 12228343 | -0.15 | -1.29% |
| 2008-01-11 | 11.35 | 11.78 | 10.88 | 11.64 | 649718 | 7378175 | 0.25 | 2.19% |
| 2008-01-04 | 11.20 | 11.70 | 11.01 | 11.39 | 246953 | 2808937 | 0.41 | 3.73% |
| 2007-12-28 | 10.21 | 11.20 | 10.13 | 10.98 | 803245 | 8705342 | 0.79 | 7.75% |
| 2007-12-21 | 9.98 | 10.28 | 9.54 | 10.19 | 405964 | 4048411 | 0.29 | 2.93% |
| 2007-12-14 | 9.50 | 10.53 | 9.35 | 9.90 | 576638 | 5646217 | 0.26 | 2.70% |
| 2007-12-07 | 9.12 | 9.69 | 8.85 | 9.64 | 362902 | 3361219 | 0.56 | 6.17% |
| 2007-11-30 | 9.13 | 9.35 | 8.70 | 9.08 | 220953 | 1999716 | 0.14 | 1.57% |
| 2007-11-23 | 9.23 | 9.84 | 8.70 | 8.94 | 263365 | 2458406 | -0.27 | -2.93% |
| 2007-11-16 | 8.86 | 9.95 | 8.20 | 9.21 | 498842 | 4646646 | 0.16 | 1.77% |
| 2007-11-09 | 10.78 | 11.06 | 8.81 | 9.05 | 407612 | 4097198 | -2.04 | -18.39% |
| 2007-11-02 | 10.30 | 11.50 | 10.10 | 11.09 | 672542 | 7339337 | 0.94 | 9.26% |
| 2007-10-26 | 11.00 | 11.60 | 9.70 | 10.15 | 705041 | 7544766 | -1.28 | -11.20% |
| 2007-10-18 | 13.69 | 13.69 | 11.40 | 11.43 | 856605 | 10693301 | -2.32 | -16.87% |
| 2007-10-12 | 13.14 | 14.80 | 12.00 | 13.75 | 2354271 | 31935608 | 0.84 | 6.51% |
| 2007-09-21 | 11.20 | 13.28 | 11.20 | 12.91 | 2510087 | 30955192 | 1.78 | 15.99% |
| 2007-09-14 | 8.81 | 11.13 | 8.74 | 11.13 | 2777442 | 28248380 | 2.21 | 24.78% |
| 2007-09-07 | 8.90 | 9.47 | 8.72 | 8.92 | 1179320 | 10670553 | 0.13 | 1.48% |
| 2007-08-31 | 9.15 | 9.20 | 8.30 | 8.79 | 983095 | 8657618 | -0.09 | -1.01% |
| 2007-08-24 | 8.55 | 8.96 | 8.40 | 8.88 | 901560 | 7851891 | 0.54 | 6.47% |
| 2007-08-17 | 8.20 | 8.68 | 7.87 | 8.34 | 658895 | 5485679 | 0.31 | 3.86% |
| 2007-08-10 | 8.12 | 9.11 | 7.80 | 8.03 | 1222575 | 10354513 | 0.23 | 2.95% |
| 2007-08-03 | 8.31 | 8.48 | 7.37 | 7.80 | 680929 | 5410305 | -0.30 | -3.70% |
| 2007-07-27 | 7.16 | 8.10 | 7.03 | 8.10 | 788293 | 6031829 | 1.01 | 14.24% |
| 2007-07-20 | 7.05 | 7.15 | 6.66 | 7.09 | 300237 | 2078079 | 0.03 | 0.42% |
| 2007-07-13 | 7.18 | 7.68 | 6.90 | 7.06 | 531483 | 3850679 | -0.01 | -0.14% |
| 2007-07-06 | 6.88 | 7.50 | 6.21 | 7.07 | 692625 | 4781918 | 0.00 | 0.00% |
| 2007-06-29 | 7.99 | 8.88 | 7.07 | 7.07 | 1147988 | 9228609 | -0.80 | -10.16% |
| 2007-06-22 | 9.15 | 9.32 | 7.46 | 7.87 | 1260122 | 11019960 | -1.15 | -12.75% |
| 2007-06-15 | 6.90 | 9.79 | 6.72 | 9.02 | 2013091 | 17766290 | 2.22 | 32.65% |
| 2007-06-08 | 6.97 | 7.10 | 5.78 | 6.80 | 1193990 | 7651759 | -0.33 | -4.63% |
| 2007-06-01 | 9.64 | 9.84 | 7.13 | 7.13 | 1511115 | 13409235 | -2.44 | -25.50% |
| 2007-05-25 | 8.34 | 9.84 | 8.21 | 9.57 | 1751058 | 16345964 | 0.90 | 10.38% |
| 2007-05-17 | 8.88 | 9.19 | 7.97 | 8.67 | 844816 | 7318148 | -0.37 | -4.09% |
| 2007-05-11 | 8.74 | 9.60 | 8.35 | 9.04 | 1699302 | 15248566 | 0.24 | 2.73% |
| 2007-04-27 | 8.11 | 8.98 | 7.93 | 8.80 | 1750556 | 14985345 | 0.69 | 8.51% |
| 2007-04-20 | 8.28 | 8.59 | 7.58 | 8.11 | 1588023 | 12838090 | 0.19 | 2.40% |
| 2007-04-13 | 6.55 | 7.92 | 6.36 | 7.92 | 1675391 | 12023621 | 1.37 | 20.92% |
| 2007-04-06 | 6.36 | 6.68 | 6.28 | 6.55 | 983984 | 6384623 | 0.15 | 2.34% |
| 2007-03-30 | 6.06 | 6.50 | 5.88 | 6.40 | 1529648 | 9433848 | 0.41 | 6.84% |
| 2007-03-23 | 5.09 | 6.01 | 5.05 | 5.99 | 1363160 | 7686249 | 0.69 | 13.02% |
| 2007-03-16 | 5.07 | 5.59 | 5.07 | 5.30 | 1345189 | 7239095 | 0.23 | 4.54% |
| 2007-03-09 | 5.10 | 5.23 | 4.85 | 5.07 | 1038060 | 5254844 | -0.07 | -1.36% |
| 2007-03-02 | 4.70 | 5.37 | 4.47 | 5.14 | 1707505 | 8471094 | 0.48 | 10.30% |
| 2007-02-16 | 4.45 | 4.81 | 4.40 | 4.66 | 1258366 | 5767085 | 0.26 | 5.91% |
| 2007-02-09 | 4.40 | 4.65 | 4.25 | 4.40 | 1250400 | 5524587 | 0.02 | 0.46% |
| 2007-02-02 | 3.94 | 4.47 | 3.93 | 4.38 | 1178187 | 5009246 | 0.44 | 11.17% |
| 2007-01-26 | 4.02 | 4.37 | 3.76 | 3.94 | 1884166 | 7812282 | -0.06 | -1.50% |
| 2007-01-19 | 3.70 | 4.01 | 3.67 | 4.00 | 826108 | 3206908 | 0.30 | 8.11% |
| 2007-01-12 | 3.53 | 4.09 | 3.51 | 3.70 | 1045903 | 4068643 | 0.15 | 4.22% |
| 2007-01-05 | 3.56 | 3.61 | 3.41 | 3.55 | 161432 | 565385 | 0.00 | 0.00% |
| 2006-12-29 | 3.55 | 3.83 | 3.51 | 3.55 | 763987 | 2803593 | 0.00 | 0.00% |
| 2006-12-22 | 3.58 | 3.69 | 3.38 | 3.55 | 571829 | 2030471 | -0.02 | -0.56% |
| 2006-12-15 | 3.49 | 3.71 | 3.45 | 3.57 | 559036 | 1988310 | 0.15 | 4.39% |
| 2006-12-08 | 3.53 | 3.57 | 3.34 | 3.42 | 374204 | 1290049 | -0.04 | -1.16% |
| 2006-12-01 | 3.35 | 3.55 | 3.33 | 3.46 | 370013 | 1283642 | 0.10 | 2.98% |
