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 | 6.61 | 6.97 | 6.00 | 6.50 | 926067 | 6067487 | -0.14 | -2.11% |
| 2009-11-20 | 6.07 | 7.03 | 5.85 | 6.64 | 1821650 | 11642289 | 0.75 | 12.73% |
| 2009-11-13 | 5.56 | 6.07 | 5.46 | 5.89 | 946605 | 5374926 | 0.33 | 5.93% |
| 2009-11-06 | 5.16 | 5.80 | 5.02 | 5.56 | 1215291 | 6715846 | 0.32 | 6.11% |
| 2009-10-30 | 5.18 | 5.46 | 5.12 | 5.24 | 828086 | 4380753 | 0.03 | 0.58% |
| 2009-10-23 | 5.25 | 5.41 | 5.15 | 5.21 | 758163 | 4002918 | -0.01 | -0.19% |
| 2009-10-16 | 5.14 | 5.48 | 5.02 | 5.22 | 852022 | 4429187 | 0.07 | 1.36% |
| 2009-10-09 | 4.88 | 5.18 | 4.86 | 5.15 | 192835 | 969395 | 0.29 | 5.97% |
| 2009-09-30 | 5.16 | 5.29 | 4.61 | 4.86 | 551007 | 2708489 | -0.24 | -4.71% |
| 2009-09-25 | 5.90 | 5.99 | 5.10 | 5.10 | 1970757 | 11028642 | -0.91 | -15.14% |
| 2009-09-18 | 5.23 | 6.27 | 5.05 | 6.01 | 1735385 | 9865270 | 1.19 | 24.69% |
| 2009-09-11 | 4.44 | 4.82 | 4.34 | 4.82 | 517363 | 2390036 | 0.43 | 9.79% |
| 2009-09-04 | 4.37 | 4.45 | 4.08 | 4.39 | 229384 | 973121 | -0.01 | -0.23% |
| 2009-08-28 | 4.27 | 4.62 | 4.12 | 4.40 | 385342 | 1688643 | 0.11 | 2.56% |
| 2009-08-21 | 4.32 | 4.39 | 3.98 | 4.29 | 275069 | 1156990 | -0.09 | -2.06% |
| 2009-08-14 | 5.06 | 5.09 | 4.38 | 4.38 | 371687 | 1771229 | -0.67 | -13.27% |
| 2009-08-07 | 5.00 | 5.29 | 5.00 | 5.05 | 742691 | 3818517 | 0.05 | 1.00% |
| 2009-07-31 | 4.84 | 5.20 | 4.64 | 5.00 | 707144 | 3501966 | 0.17 | 3.52% |
| 2009-07-24 | 4.91 | 5.05 | 4.75 | 4.83 | 504733 | 2476933 | -0.08 | -1.63% |
| 2009-07-17 | 4.63 | 5.10 | 4.60 | 4.91 | 725876 | 3552591 | 0.23 | 4.92% |
| 2009-07-10 | 4.53 | 4.79 | 4.43 | 4.68 | 670318 | 3089958 | 0.17 | 3.77% |
| 2009-07-03 | 4.46 | 4.53 | 4.36 | 4.51 | 344590 | 1534844 | 0.04 | 0.90% |
| 2009-06-26 | 4.66 | 4.70 | 4.39 | 4.47 | 331028 | 1488080 | -0.17 | -3.66% |
| 2009-06-19 | 4.33 | 4.71 | 4.28 | 4.64 | 634636 | 2881893 | 0.32 | 7.41% |
| 2009-06-12 | 4.34 | 4.53 | 4.24 | 4.32 | 382422 | 1674746 | -0.05 | -1.14% |
| 2009-06-05 | 4.33 | 4.50 | 4.29 | 4.37 | 323697 | 1420351 | 0.07 | 1.63% |
| 2009-05-27 | 4.30 | 4.39 | 4.16 | 4.30 | 169244 | 726499 | -0.06 | -1.38% |
| 2009-05-22 | 4.53 | 4.67 | 4.27 | 4.36 | 545234 | 2445690 | -2.44 | -35.88% |
| 2009-05-15 | 6.69 | 6.98 | 6.30 | 6.80 | 515977 | 3481792 | 0.10 | 1.49% |
| 2009-05-08 | 6.26 | 6.74 | 6.26 | 6.70 | 350163 | 2300950 | 0.41 | 6.52% |
| 2009-04-30 | 6.40 | 6.40 | 5.80 | 6.29 | 259725 | 1585678 | -0.21 | -3.23% |
| 2009-04-23 | 6.48 | 7.07 | 6.31 | 6.50 | 392143 | 2617814 | 0.04 | 0.62% |
| 2009-04-17 | 6.23 | 7.10 | 6.09 | 6.46 | 910524 | 5923015 | 0.11 | 1.73% |
| 2009-04-10 | 5.97 | 6.44 | 5.85 | 6.35 | 657771 | 3992451 | 0.37 | 6.19% |
| 2009-04-03 | 4.95 | 6.15 | 4.87 | 5.98 | 978563 | 5517783 | 1.03 | 20.81% |
| 2009-03-27 | 4.90 | 5.06 | 4.71 | 4.95 | 272270 | 1336477 | 0.07 | 1.43% |
| 2009-03-20 | 4.49 | 4.94 | 4.40 | 4.88 | 294549 | 1401169 | 0.38 | 8.44% |
| 2009-03-13 | 5.60 | 5.60 | 4.39 | 4.50 | 556060 | 2734854 | -0.59 | -11.59% |
| 2009-03-06 | 4.19 | 5.09 | 4.07 | 5.09 | 292933 | 1354907 | 0.89 | 21.19% |
| 2009-02-27 | 5.10 | 5.31 | 4.16 | 4.20 | 432336 | 2122372 | -0.94 | -18.29% |
| 2009-02-20 | 5.46 | 5.53 | 4.77 | 5.14 | 505273 | 2571248 | -0.31 | -5.69% |
| 2009-02-13 | 4.63 | 5.54 | 4.53 | 5.45 | 664761 | 3316486 | 0.87 | 19.00% |
| 2009-02-06 | 4.08 | 4.58 | 4.01 | 4.58 | 305576 | 1318364 | 0.52 | 12.81% |
| 2009-01-23 | 3.86 | 4.20 | 3.80 | 4.06 | 237359 | 955673 | 0.20 | 5.18% |
| 2009-01-16 | 3.68 | 3.96 | 3.64 | 3.86 | 146697 | 559248 | 0.15 | 4.04% |
| 2009-01-09 | 3.55 | 3.81 | 3.53 | 3.71 | 123949 | 455755 | 0.10 | 2.77% |
| 2008-12-26 | 3.95 | 4.03 | 3.54 | 3.61 | 142606 | 539826 | -0.34 | -8.61% |
| 2008-12-19 | 3.69 | 4.05 | 3.59 | 3.95 | 168678 | 655987 | 0.29 | 7.92% |
| 2008-12-12 | 3.88 | 4.08 | 3.62 | 3.66 | 227669 | 882830 | -0.17 | -4.44% |
| 2008-12-05 | 3.32 | 3.84 | 3.32 | 3.83 | 240750 | 886482 | 0.48 | 14.33% |
| 2008-11-28 | 3.48 | 3.64 | 3.25 | 3.35 | 132025 | 455967 | -0.13 | -3.74% |
| 2008-11-21 | 3.47 | 3.66 | 3.22 | 3.48 | 213627 | 740930 | 0.00 | 0.00% |
| 2008-11-14 | 3.08 | 3.48 | 3.05 | 3.48 | 161113 | 528587 | 0.44 | 14.47% |
| 2008-11-07 | 3.04 | 3.15 | 2.88 | 3.04 | 87649 | 265939 | -0.02 | -0.65% |
| 2008-10-31 | 3.05 | 3.07 | 2.79 | 3.06 | 76607 | 226919 | -0.07 | -2.24% |
| 2008-10-24 | 3.18 | 3.37 | 3.08 | 3.13 | 87091 | 281344 | -0.03 | -0.95% |
| 2008-10-17 | 3.17 | 3.44 | 3.07 | 3.16 | 52562 | 169635 | 0.00 | 0.00% |
| 2008-10-10 | 3.66 | 3.71 | 3.16 | 3.16 | 50526 | 175963 | -0.63 | -16.62% |
| 2008-09-26 | 3.90 | 4.03 | 3.46 | 3.79 | 108452 | 406904 | 0.12 | 3.27% |
| 2008-09-19 | 3.74 | 3.74 | 3.15 | 3.67 | 64019 | 225483 | -0.05 | -1.34% |
| 2008-09-12 | 3.83 | 3.83 | 3.58 | 3.72 | 54602 | 202010 | -0.06 | -1.59% |
| 2008-09-05 | 3.90 | 4.10 | 3.75 | 3.78 | 81571 | 319838 | -0.17 | -4.30% |
| 2008-08-29 | 3.90 | 4.05 | 3.62 | 3.95 | 68492 | 263350 | 0.05 | 1.28% |
| 2008-08-22 | 4.07 | 4.14 | 3.55 | 3.90 | 82308 | 320878 | -0.12 | -2.98% |
| 2008-08-15 | 4.45 | 4.45 | 3.73 | 4.02 | 79539 | 319710 | -0.40 | -9.05% |
| 2008-08-08 | 5.05 | 5.13 | 4.40 | 4.42 | 65802 | 318765 | -0.63 | -12.47% |
| 2008-08-01 | 5.22 | 5.45 | 4.86 | 5.05 | 152763 | 796196 | -0.16 | -3.07% |
| 2008-07-25 | 4.83 | 5.34 | 4.79 | 5.21 | 198015 | 1025392 | 0.31 | 6.33% |
| 2008-07-18 | 4.91 | 5.15 | 4.56 | 4.90 | 140092 | 690792 | -0.09 | -1.80% |
| 2008-07-11 | 4.53 | 5.35 | 4.53 | 4.99 | 164361 | 825906 | 0.41 | 8.95% |
| 2008-07-04 | 4.23 | 4.73 | 4.20 | 4.58 | 94281 | 422821 | 0.35 | 8.27% |
| 2008-06-27 | 4.11 | 4.75 | 4.11 | 4.23 | 104098 | 463432 | -0.03 | -0.70% |
| 2008-06-20 | 4.86 | 5.03 | 3.90 | 4.26 | 159308 | 730263 | -0.62 | -12.71% |
| 2008-06-13 | 5.50 | 5.50 | 4.73 | 4.88 | 124221 | 623951 | -0.82 | -14.39% |
| 2008-06-06 | 5.75 | 6.01 | 5.64 | 5.70 | 126538 | 736936 | -0.05 | -0.87% |
| 2008-05-30 | 5.81 | 5.95 | 5.60 | 5.75 | 87235 | 503119 | -0.12 | -2.04% |
| 2008-05-23 | 6.56 | 6.78 | 5.68 | 5.87 | 212875 | 1313149 | -0.71 | -10.79% |
| 2008-05-16 | 6.05 | 7.16 | 6.01 | 6.58 | 406716 | 2745911 | 0.38 | 6.13% |
| 2008-05-09 | 6.46 | 6.52 | 5.91 | 6.20 | 209413 | 1317710 | -0.16 | -2.52% |
| 2008-04-30 | 6.10 | 6.38 | 6.01 | 6.36 | 109228 | 674309 | 0.16 | 2.58% |
| 2008-04-25 | 5.80 | 6.44 | 4.91 | 6.20 | 301621 | 1761658 | 0.82 | 15.24% |
| 2008-04-18 | 6.80 | 6.85 | 5.38 | 5.38 | 139544 | 841323 | -1.60 | -22.92% |
| 2008-04-11 | 6.68 | 7.28 | 6.50 | 6.98 | 74239 | 519669 | 0.13 | 1.90% |
| 2008-04-03 | 7.72 | 8.00 | 6.42 | 6.85 | 59262 | 425552 | -1.09 | -13.73% |
| 2008-03-28 | 8.30 | 8.56 | 7.32 | 7.94 | 78319 | 634574 | -0.32 | -3.87% |
| 2008-03-21 | 8.56 | 8.56 | 7.02 | 8.26 | 107090 | 842271 | -0.30 | -3.50% |
| 2008-03-14 | 9.12 | 9.38 | 8.15 | 8.56 | 98903 | 876589 | -0.68 | -7.36% |
| 2008-03-07 | 9.00 | 9.96 | 8.97 | 9.24 | 193218 | 1821270 | 0.15 | 1.65% |
| 2008-02-29 | 8.98 | 9.18 | 8.30 | 9.09 | 143364 | 1273998 | 0.09 | 1.00% |
| 2008-02-22 | 8.43 | 9.13 | 8.38 | 9.00 | 120283 | 1054534 | 0.75 | 9.09% |
| 2008-02-15 | 8.09 | 8.32 | 7.80 | 8.25 | 48420 | 394038 | 0.23 | 2.87% |
| 2008-02-05 | 7.61 | 8.20 | 7.60 | 8.02 | 39261 | 311142 | 0.62 | 8.38% |
| 2008-02-01 | 8.76 | 8.85 | 7.08 | 7.40 | 114995 | 922965 | -1.44 | -16.29% |
| 2008-01-25 | 10.10 | 10.20 | 8.02 | 8.84 | 243694 | 2168305 | -1.25 | -12.39% |
| 2008-01-18 | 9.57 | 10.50 | 9.40 | 10.09 | 337189 | 3367101 | 0.49 | 5.10% |
| 2008-01-11 | 9.25 | 9.95 | 9.00 | 9.60 | 201488 | 1921682 | 0.34 | 3.67% |
| 2008-01-04 | 8.90 | 9.55 | 8.72 | 9.26 | 102537 | 945950 | 0.42 | 4.75% |
| 2007-12-28 | 8.78 | 9.20 | 8.64 | 8.84 | 142617 | 1272632 | 0.12 | 1.38% |
| 2007-12-21 | 8.40 | 8.80 | 8.18 | 8.72 | 125803 | 1075817 | 0.37 | 4.43% |
| 2007-12-14 | 8.18 | 8.69 | 7.80 | 8.35 | 154340 | 1291744 | 0.11 | 1.33% |
| 2007-12-07 | 7.58 | 8.88 | 7.50 | 8.24 | 287988 | 2368807 | 0.88 | 11.96% |
| 2007-11-30 | 7.32 | 7.65 | 7.10 | 7.36 | 60782 | 451613 | 0.12 | 1.66% |
| 2007-11-23 | 7.55 | 7.86 | 7.00 | 7.24 | 78034 | 588111 | -0.24 | -3.21% |
| 2007-11-16 | 7.12 | 7.70 | 6.81 | 7.48 | 79327 | 578856 | 0.37 | 5.20% |
| 2007-11-09 | 7.15 | 7.53 | 6.95 | 7.11 | 64002 | 464099 | -0.07 | -0.97% |
| 2007-11-02 | 6.86 | 7.96 | 6.70 | 7.18 | 138442 | 1034246 | 0.26 | 3.76% |
| 2007-10-26 | 8.40 | 8.41 | 6.68 | 6.92 | 117395 | 884443 | -1.85 | -21.09% |
| 2007-10-18 | 8.95 | 9.42 | 8.39 | 8.77 | 127346 | 1144990 | -0.14 | -1.57% |
| 2007-10-12 | 10.25 | 10.25 | 8.40 | 8.91 | 195953 | 1857590 | -1.09 | -10.90% |
| 2007-09-28 | 10.28 | 10.29 | 9.48 | 10.00 | 190182 | 1864044 | -0.31 | -3.01% |
| 2007-09-21 | 10.30 | 10.98 | 9.88 | 10.31 | 398786 | 4185977 | -0.27 | -2.55% |
| 2007-09-14 | 10.51 | 11.47 | 9.13 | 10.58 | 546197 | 5643610 | -0.10 | -0.94% |
| 2007-09-07 | 10.11 | 11.20 | 9.40 | 10.68 | 783309 | 8032935 | 1.44 | 15.58% |
| 2007-08-31 | 8.25 | 9.24 | 7.98 | 9.24 | 591993 | 5129083 | 1.09 | 13.37% |
| 2007-08-24 | 7.80 | 8.59 | 7.77 | 8.15 | 333889 | 2724613 | 0.40 | 5.16% |
| 2007-08-17 | 7.65 | 7.80 | 7.08 | 7.75 | 172586 | 1294339 | 0.08 | 1.04% |
| 2007-08-10 | 7.38 | 8.16 | 7.20 | 7.67 | 328667 | 2562568 | 0.29 | 3.93% |
| 2007-08-03 | 7.65 | 7.94 | 7.01 | 7.38 | 259413 | 1951791 | -0.27 | -3.53% |
| 2007-07-27 | 6.57 | 7.69 | 6.52 | 7.65 | 303052 | 2173955 | 1.09 | 16.62% |
| 2007-07-20 | 6.30 | 6.63 | 5.91 | 6.56 | 114117 | 719528 | 0.22 | 3.47% |
| 2007-07-13 | 6.55 | 6.83 | 6.22 | 6.34 | 131955 | 857907 | -0.19 | -2.91% |
| 2007-07-06 | 5.96 | 6.60 | 5.86 | 6.53 | 167416 | 1041848 | 0.57 | 9.56% |
| 2007-06-29 | 7.85 | 8.04 | 5.80 | 5.96 | 249282 | 1682544 | -1.89 | -24.08% |
| 2007-06-22 | 8.40 | 9.14 | 7.70 | 7.85 | 354501 | 3076707 | -0.44 | -5.31% |
| 2007-06-15 | 8.65 | 9.10 | 7.73 | 8.29 | 366801 | 3154190 | -0.24 | -2.81% |
| 2007-06-08 | 7.81 | 8.96 | 6.94 | 8.53 | 479045 | 3761839 | -0.04 | -0.47% |
| 2007-06-01 | 11.75 | 12.54 | 8.57 | 8.57 | 577342 | 6286309 | -2.94 | -25.54% |
| 2007-05-25 | 10.90 | 12.87 | 10.20 | 11.51 | 549391 | 6359886 | 0.21 | 1.86% |
| 2007-05-18 | 10.21 | 11.57 | 9.95 | 11.30 | 371619 | 4000214 | 0.89 | 8.55% |
| 2007-05-11 | 9.41 | 10.89 | 9.22 | 10.41 | 356543 | 3592541 | 0.90 | 9.46% |
| 2007-04-27 | 9.20 | 10.27 | 9.19 | 9.51 | 367880 | 3577692 | 0.38 | 4.16% |
| 2007-04-20 | 8.89 | 9.84 | 8.71 | 9.13 | 380820 | 3506826 | 0.19 | 2.12% |
| 2007-04-13 | 9.35 | 9.38 | 8.48 | 8.94 | 420981 | 3751346 | 0.03 | 0.34% |
| 2007-04-06 | 7.73 | 8.91 | 7.73 | 8.91 | 251996 | 2098502 | 1.18 | 15.27% |
| 2007-03-30 | 7.98 | 8.63 | 7.38 | 7.73 | 341555 | 2783090 | -0.25 | -3.13% |
| 2007-03-23 | 8.08 | 8.42 | 7.61 | 7.98 | 408735 | 3264014 | -0.10 | -1.24% |
| 2007-03-16 | 6.09 | 8.68 | 5.61 | 8.08 | 471472 | 3494059 | 2.00 | 32.90% |
| 2007-03-02 | 6.36 | 6.52 | 5.58 | 6.08 | 349687 | 2125974 | -0.16 | -2.56% |
| 2007-02-16 | 5.17 | 6.24 | 5.08 | 6.24 | 341374 | 1924857 | 1.04 | 20.00% |
| 2007-02-09 | 4.83 | 5.35 | 4.78 | 5.20 | 290630 | 1496048 | 0.47 | 9.94% |
| 2007-02-02 | 4.73 | 5.05 | 4.55 | 4.73 | 213474 | 1036279 | 0.03 | 0.64% |
| 2007-01-26 | 4.86 | 5.17 | 4.51 | 4.70 | 314488 | 1539455 | -0.11 | -2.29% |
| 2007-01-19 | 4.64 | 4.88 | 4.40 | 4.81 | 332256 | 1559825 | 0.18 | 3.89% |
| 2007-01-12 | 4.06 | 4.67 | 4.06 | 4.63 | 311393 | 1364829 | 0.59 | 14.60% |
| 2007-01-05 | 3.96 | 4.04 | 3.88 | 4.04 | 41044 | 162481 | 0.09 | 2.28% |
| 2006-12-29 | 4.22 | 4.36 | 3.93 | 3.95 | 132397 | 550239 | -0.22 | -5.28% |
| 2006-12-22 | 4.19 | 4.35 | 4.05 | 4.17 | 143603 | 604822 | -0.01 | -0.24% |
| 2006-12-15 | 4.00 | 4.27 | 4.00 | 4.18 | 79144 | 325959 | 0.17 | 4.24% |
| 2006-12-08 | 4.11 | 4.42 | 4.00 | 4.01 | 182690 | 770119 | -0.11 | -2.67% |
| 2006-12-01 | 3.81 | 4.24 | 3.81 | 4.12 | 134541 | 551639 | 0.27 | 7.01% |
