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 | 6.88 | 7.32 | 6.07 | 6.11 | 983388 | 6706576 | -0.74 | -10.80% |
| 2009-11-20 | 6.38 | 7.00 | 6.37 | 6.85 | 837121 | 5560039 | 0.51 | 8.04% |
| 2009-11-13 | 6.30 | 6.50 | 6.16 | 6.34 | 455481 | 2893395 | 0.01 | 0.16% |
| 2009-11-06 | 5.89 | 6.42 | 5.85 | 6.33 | 518032 | 3245549 | 0.27 | 4.46% |
| 2009-10-30 | 6.25 | 6.49 | 5.86 | 6.06 | 738701 | 4614956 | -0.22 | -3.50% |
| 2009-10-23 | 5.55 | 6.59 | 5.55 | 6.28 | 1183692 | 7371326 | 0.68 | 12.14% |
| 2009-10-16 | 5.57 | 5.88 | 5.40 | 5.60 | 295228 | 1654384 | 0.08 | 1.45% |
| 2009-10-09 | 5.25 | 5.80 | 5.24 | 5.52 | 80047 | 437719 | 0.20 | 3.76% |
| 2009-09-30 | 5.43 | 5.52 | 5.01 | 5.32 | 174760 | 912939 | -0.14 | -2.56% |
| 2009-09-25 | 6.20 | 6.24 | 5.41 | 5.46 | 481133 | 2834692 | -0.70 | -11.36% |
| 2009-09-18 | 5.50 | 6.39 | 5.49 | 6.16 | 852215 | 5072330 | 0.64 | 11.59% |
| 2009-09-11 | 5.70 | 5.91 | 5.45 | 5.52 | 413086 | 2332782 | 0.00 | 0.00% |
| 2009-09-04 | 5.38 | 5.62 | 4.95 | 5.52 | 400389 | 2122177 | 0.09 | 1.66% |
| 2009-08-28 | 5.33 | 5.75 | 5.04 | 5.43 | 463193 | 2507387 | 0.06 | 1.12% |
| 2009-08-21 | 5.67 | 5.67 | 4.96 | 5.37 | 298138 | 1578845 | -0.34 | -5.95% |
| 2009-08-14 | 6.69 | 6.76 | 5.68 | 5.71 | 389592 | 2448282 | -0.82 | -12.56% |
| 2009-08-07 | 6.65 | 7.18 | 6.33 | 6.53 | 826052 | 5617087 | -0.14 | -2.10% |
| 2009-07-31 | 6.21 | 6.84 | 5.89 | 6.67 | 979737 | 6292742 | 0.47 | 7.58% |
| 2009-07-24 | 5.87 | 6.28 | 5.75 | 6.20 | 774532 | 4657280 | 0.34 | 5.80% |
| 2009-07-16 | 5.88 | 6.13 | 5.84 | 5.86 | 445131 | 2664774 | -0.02 | -0.34% |
| 2009-07-10 | 5.74 | 6.07 | 5.62 | 5.88 | 635487 | 3726284 | 0.14 | 2.44% |
| 2009-07-03 | 5.53 | 5.87 | 5.44 | 5.74 | 598919 | 3406613 | 0.16 | 2.87% |
| 2009-06-26 | 5.59 | 5.65 | 5.38 | 5.58 | 321862 | 1773761 | 0.03 | 0.54% |
| 2009-06-19 | 5.55 | 5.60 | 5.41 | 5.55 | 295332 | 1627650 | 0.06 | 1.09% |
| 2009-06-12 | 5.56 | 5.87 | 5.37 | 5.49 | 462237 | 2600150 | -0.08 | -1.44% |
| 2009-06-05 | 5.56 | 5.79 | 5.42 | 5.57 | 457967 | 2552042 | 0.02 | 0.36% |
| 2009-05-27 | 5.39 | 5.74 | 5.20 | 5.55 | 279165 | 1545299 | -0.02 | -0.36% |
| 2009-05-22 | 6.04 | 6.16 | 5.43 | 5.57 | 535196 | 3113992 | -0.38 | -6.39% |
| 2009-05-15 | 5.61 | 6.08 | 5.43 | 5.95 | 856825 | 4938038 | 0.40 | 7.21% |
| 2009-05-08 | 5.33 | 5.80 | 5.24 | 5.55 | 1121233 | 6150816 | 0.21 | 3.93% |
| 2009-04-30 | 4.77 | 5.55 | 4.41 | 5.34 | 1351184 | 6900066 | 0.57 | 11.95% |
| 2009-04-24 | 4.90 | 5.23 | 4.66 | 4.77 | 665889 | 3331105 | -0.13 | -2.65% |
| 2009-04-17 | 4.85 | 5.13 | 4.70 | 4.90 | 632636 | 3107888 | 0.10 | 2.08% |
| 2009-04-10 | 4.86 | 4.97 | 4.48 | 4.80 | 331902 | 1575820 | -0.07 | -1.44% |
| 2009-04-03 | 4.64 | 4.96 | 4.59 | 4.87 | 520325 | 2516935 | 0.23 | 4.96% |
| 2009-03-27 | 4.55 | 5.00 | 4.45 | 4.64 | 626221 | 2938812 | 0.10 | 2.20% |
| 2009-03-20 | 4.36 | 4.65 | 4.20 | 4.54 | 522676 | 2361842 | 0.19 | 4.37% |
| 2009-03-13 | 4.52 | 4.70 | 4.08 | 4.35 | 378754 | 1655920 | -0.11 | -2.47% |
| 2009-03-06 | 4.02 | 4.50 | 3.91 | 4.46 | 476520 | 2054110 | 0.34 | 8.25% |
| 2009-02-27 | 4.42 | 4.94 | 4.12 | 4.12 | 723902 | 3332486 | -0.31 | -7.00% |
| 2009-02-20 | 4.69 | 4.84 | 4.17 | 4.43 | 530755 | 2402255 | -0.26 | -5.54% |
| 2009-02-13 | 4.20 | 4.84 | 4.03 | 4.69 | 963151 | 4251430 | 0.54 | 13.01% |
| 2009-02-06 | 3.71 | 4.20 | 3.67 | 4.15 | 544398 | 2140049 | 0.46 | 12.47% |
| 2009-01-23 | 3.88 | 3.94 | 3.60 | 3.69 | 535461 | 1987490 | -0.19 | -4.90% |
| 2009-01-16 | 3.59 | 4.01 | 3.54 | 3.88 | 328887 | 1262762 | 0.29 | 8.08% |
| 2009-01-09 | 3.60 | 3.79 | 3.43 | 3.59 | 267162 | 969354 | 0.09 | 2.57% |
| 2008-12-26 | 3.56 | 3.65 | 3.19 | 3.50 | 142142 | 484475 | -0.07 | -1.96% |
| 2008-12-19 | 3.43 | 3.68 | 3.36 | 3.57 | 183250 | 646016 | 0.18 | 5.31% |
| 2008-12-12 | 3.53 | 4.00 | 3.30 | 3.39 | 430780 | 1609522 | -0.10 | -2.87% |
| 2008-12-05 | 3.02 | 3.67 | 3.02 | 3.49 | 271042 | 925370 | 0.48 | 15.95% |
| 2008-11-28 | 3.40 | 3.41 | 2.99 | 3.01 | 144357 | 455266 | -0.28 | -8.51% |
| 2008-11-21 | 3.10 | 3.68 | 3.07 | 3.29 | 239786 | 798590 | 0.20 | 6.47% |
| 2008-11-14 | 2.54 | 3.09 | 2.51 | 3.09 | 172707 | 484380 | 0.60 | 24.10% |
| 2008-11-07 | 2.43 | 2.50 | 2.30 | 2.49 | 49318 | 118960 | 0.03 | 1.22% |
| 2008-10-31 | 2.55 | 2.69 | 2.41 | 2.46 | 58398 | 148158 | -0.28 | -10.22% |
| 2008-10-24 | 2.58 | 2.97 | 2.54 | 2.74 | 102582 | 288267 | 0.13 | 4.98% |
| 2008-10-17 | 2.81 | 2.98 | 2.54 | 2.61 | 48573 | 132442 | -0.19 | -6.79% |
| 2008-10-10 | 3.14 | 3.14 | 2.77 | 2.80 | 51648 | 153418 | -0.43 | -13.31% |
| 2008-09-25 | 3.46 | 3.57 | 3.07 | 3.23 | 92938 | 305316 | -0.03 | -0.92% |
| 2008-09-19 | 3.20 | 3.26 | 2.76 | 3.26 | 63163 | 195372 | 0.09 | 2.84% |
| 2008-09-12 | 3.30 | 3.33 | 3.11 | 3.17 | 56368 | 180671 | -0.14 | -4.23% |
| 2008-09-05 | 3.45 | 3.70 | 3.22 | 3.31 | 169819 | 592292 | -0.11 | -3.22% |
| 2008-08-29 | 3.22 | 3.51 | 3.08 | 3.42 | 68343 | 226573 | 0.20 | 6.21% |
| 2008-08-22 | 3.38 | 3.49 | 2.96 | 3.22 | 76702 | 251376 | -0.16 | -4.73% |
| 2008-08-15 | 3.78 | 3.79 | 3.13 | 3.38 | 76655 | 261219 | -0.42 | -11.05% |
| 2008-08-08 | 4.31 | 4.31 | 3.79 | 3.80 | 83499 | 344176 | -0.53 | -12.24% |
| 2008-08-01 | 4.65 | 4.90 | 4.15 | 4.33 | 349810 | 1625381 | -0.26 | -5.66% |
| 2008-07-25 | 4.11 | 4.59 | 4.06 | 4.59 | 180417 | 794160 | 0.42 | 10.07% |
| 2008-07-18 | 4.19 | 4.55 | 3.92 | 4.17 | 149862 | 638056 | -0.02 | -0.48% |
| 2008-07-11 | 4.06 | 4.48 | 4.05 | 4.19 | 157408 | 678141 | 0.10 | 2.44% |
| 2008-07-04 | 3.76 | 4.15 | 3.76 | 4.09 | 68161 | 270294 | 0.26 | 6.79% |
| 2008-06-27 | 3.88 | 4.29 | 3.73 | 3.83 | 94330 | 383142 | 0.00 | 0.00% |
| 2008-06-20 | 4.41 | 4.51 | 3.54 | 3.83 | 99079 | 404838 | -0.57 | -12.96% |
| 2008-06-13 | 6.80 | 6.80 | 4.40 | 4.40 | 66419 | 366103 | -2.65 | -37.59% |
| 2008-06-06 | 7.10 | 7.34 | 6.89 | 7.05 | 80325 | 573235 | -0.14 | -1.95% |
| 2008-05-30 | 7.14 | 7.30 | 6.81 | 7.19 | 83397 | 592124 | 0.05 | 0.70% |
| 2008-05-23 | 7.57 | 7.74 | 6.74 | 7.14 | 124416 | 895787 | -0.50 | -6.54% |
| 2008-05-15 | 7.29 | 7.98 | 7.12 | 7.64 | 222720 | 1702748 | 0.33 | 4.51% |
| 2008-05-09 | 7.35 | 7.61 | 6.82 | 7.31 | 190302 | 1389049 | 0.02 | 0.27% |
| 2008-04-30 | 6.91 | 7.35 | 6.88 | 7.29 | 111351 | 795450 | 0.22 | 3.11% |
| 2008-04-25 | 6.00 | 7.44 | 5.83 | 7.07 | 481031 | 3172699 | 1.63 | 29.96% |
| 2008-04-18 | 6.67 | 6.67 | 5.38 | 5.44 | 86118 | 524198 | -1.31 | -19.41% |
| 2008-04-11 | 6.70 | 7.20 | 6.32 | 6.75 | 166347 | 1137017 | 0.10 | 1.50% |
| 2008-04-03 | 8.09 | 8.15 | 6.12 | 6.65 | 134854 | 964855 | -1.43 | -17.70% |
| 2008-03-28 | 8.36 | 8.50 | 7.35 | 8.08 | 186314 | 1512798 | -0.26 | -3.12% |
| 2008-03-21 | 8.09 | 8.48 | 7.31 | 8.34 | 250657 | 2010084 | -0.65 | -7.23% |
| 2008-03-14 | 9.18 | 10.22 | 8.80 | 8.99 | 502345 | 4856893 | -0.16 | -1.75% |
| 2008-03-07 | 9.17 | 9.83 | 9.05 | 9.15 | 183928 | 1732808 | -0.05 | -0.54% |
| 2008-02-29 | 9.08 | 9.40 | 8.69 | 9.20 | 161268 | 1470977 | 0.15 | 1.66% |
| 2008-02-22 | 8.80 | 9.32 | 8.73 | 9.05 | 113263 | 1021365 | 0.56 | 6.60% |
| 2008-02-15 | 8.40 | 8.72 | 8.00 | 8.49 | 35714 | 304376 | -0.01 | -0.12% |
| 2008-02-05 | 7.85 | 8.62 | 7.85 | 8.50 | 35242 | 292301 | 0.81 | 10.53% |
| 2008-02-01 | 8.99 | 8.99 | 7.30 | 7.69 | 114718 | 952895 | -1.40 | -15.40% |
| 2008-01-25 | 10.30 | 10.45 | 8.18 | 9.09 | 198176 | 1821592 | -1.19 | -11.58% |
| 2008-01-18 | 10.75 | 11.00 | 9.80 | 10.28 | 208598 | 2193355 | -0.47 | -4.37% |
| 2008-01-11 | 9.83 | 11.20 | 9.82 | 10.75 | 357965 | 3794570 | 0.91 | 9.25% |
| 2008-01-04 | 9.27 | 10.15 | 9.21 | 9.84 | 204399 | 2004012 | 0.64 | 6.96% |
| 2007-12-28 | 9.58 | 9.75 | 9.12 | 9.20 | 259401 | 2439916 | -0.24 | -2.54% |
| 2007-12-21 | 8.90 | 9.54 | 8.74 | 9.44 | 206670 | 1899021 | 0.49 | 5.47% |
| 2007-12-14 | 9.03 | 9.45 | 8.50 | 8.95 | 247671 | 2256326 | -0.15 | -1.65% |
| 2007-12-07 | 8.58 | 9.17 | 8.50 | 9.10 | 164572 | 1473662 | 0.38 | 4.36% |
| 2007-11-30 | 8.88 | 9.16 | 8.18 | 8.72 | 145137 | 1248569 | -0.05 | -0.57% |
| 2007-11-23 | 9.30 | 9.48 | 8.08 | 8.77 | 270185 | 2406196 | -0.50 | -5.39% |
| 2007-11-16 | 8.10 | 9.45 | 8.01 | 9.27 | 442430 | 3980850 | 1.08 | 13.19% |
| 2007-11-09 | 8.30 | 9.05 | 8.06 | 8.19 | 265701 | 2277063 | 0.00 | 0.00% |
| 2007-11-02 | 7.53 | 8.41 | 7.53 | 8.19 | 152466 | 1221209 | 0.68 | 9.05% |
| 2007-10-26 | 8.00 | 8.46 | 7.30 | 7.51 | 252384 | 2016162 | -0.80 | -9.63% |
| 2007-10-18 | 7.80 | 8.45 | 7.60 | 8.31 | 138688 | 1128804 | 0.53 | 6.81% |
| 2007-10-12 | 8.72 | 8.77 | 7.30 | 7.78 | 209416 | 1735586 | -0.87 | -10.06% |
| 2007-09-28 | 9.98 | 9.98 | 8.35 | 8.65 | 372877 | 3392288 | -0.70 | -7.49% |
| 2007-09-21 | 8.16 | 9.35 | 8.15 | 9.35 | 206950 | 1797383 | 1.04 | 12.52% |
| 2007-09-14 | 8.55 | 9.16 | 7.65 | 8.31 | 335667 | 2845491 | -0.40 | -4.59% |
| 2007-09-07 | 8.57 | 8.88 | 8.18 | 8.71 | 340182 | 2920760 | 0.30 | 3.57% |
| 2007-08-31 | 8.30 | 8.66 | 7.80 | 8.41 | 310061 | 2555615 | 0.15 | 1.82% |
| 2007-08-24 | 7.88 | 8.58 | 7.82 | 8.26 | 399201 | 3298924 | 0.55 | 7.13% |
| 2007-08-17 | 7.46 | 7.90 | 7.26 | 7.71 | 226694 | 1723745 | 0.34 | 4.61% |
| 2007-08-10 | 7.58 | 8.08 | 7.20 | 7.37 | 233796 | 1793202 | -0.17 | -2.25% |
| 2007-08-03 | 7.67 | 8.26 | 7.18 | 7.54 | 301790 | 2331009 | -0.13 | -1.70% |
| 2007-07-27 | 6.89 | 7.75 | 6.89 | 7.67 | 303601 | 2211370 | 0.79 | 11.48% |
| 2007-07-20 | 6.54 | 6.97 | 6.21 | 6.88 | 160576 | 1064716 | 0.35 | 5.36% |
| 2007-07-13 | 6.58 | 6.95 | 6.31 | 6.53 | 202469 | 1336935 | 0.03 | 0.46% |
| 2007-07-06 | 6.60 | 7.11 | 5.90 | 6.50 | 299494 | 1984519 | 0.12 | 1.88% |
| 2007-06-29 | 8.28 | 8.49 | 6.32 | 6.38 | 364493 | 2687595 | -1.99 | -23.77% |
| 2007-06-22 | 9.48 | 10.45 | 8.37 | 8.37 | 478076 | 4572854 | -1.03 | -10.96% |
| 2007-06-15 | 9.70 | 9.97 | 8.54 | 9.40 | 563490 | 5332595 | -0.35 | -3.59% |
| 2007-06-08 | 8.91 | 10.18 | 8.65 | 9.75 | 1002254 | 9449505 | 1.23 | 14.44% |
| 2007-06-01 | 11.80 | 11.95 | 8.40 | 8.52 | 566125 | 5857322 | -3.25 | -27.61% |
| 2007-05-25 | 10.00 | 11.97 | 9.88 | 11.77 | 852328 | 9584775 | 1.39 | 13.39% |
| 2007-05-18 | 9.40 | 10.63 | 9.28 | 10.38 | 572980 | 5714626 | 0.79 | 8.24% |
| 2007-05-11 | 9.14 | 10.08 | 8.80 | 9.59 | 543352 | 5167449 | 0.36 | 3.90% |
| 2007-04-27 | 8.55 | 10.12 | 8.55 | 9.23 | 595971 | 5432615 | 0.69 | 8.08% |
| 2007-04-20 | 8.84 | 9.17 | 8.14 | 8.54 | 550277 | 4826479 | -0.07 | -0.81% |
| 2007-04-13 | 8.11 | 8.80 | 7.70 | 8.61 | 463355 | 3792581 | 0.60 | 7.49% |
| 2007-04-06 | 7.36 | 8.09 | 7.35 | 8.01 | 306926 | 2367875 | 0.68 | 9.28% |
| 2007-03-30 | 8.00 | 8.10 | 7.13 | 7.33 | 510161 | 3949867 | -0.44 | -5.66% |
| 2007-03-22 | 6.50 | 7.82 | 6.50 | 7.77 | 467636 | 3409243 | 1.64 | 26.75% |
| 2007-03-15 | 5.83 | 6.25 | 5.66 | 6.13 | 390112 | 2350654 | 0.26 | 4.43% |
| 2007-03-09 | 5.52 | 6.00 | 5.08 | 5.87 | 422684 | 2313991 | 0.35 | 6.34% |
| 2007-03-02 | 5.10 | 5.68 | 4.77 | 5.52 | 493861 | 2619348 | 0.50 | 9.96% |
| 2007-02-16 | 4.56 | 5.19 | 4.56 | 5.02 | 392833 | 1922387 | 0.45 | 9.85% |
| 2007-02-09 | 4.25 | 4.74 | 4.24 | 4.57 | 231146 | 1048068 | 0.33 | 7.78% |
| 2007-02-02 | 4.55 | 4.74 | 4.16 | 4.24 | 293271 | 1315879 | -0.29 | -6.40% |
| 2007-01-26 | 4.45 | 4.85 | 4.25 | 4.53 | 494495 | 2230743 | 0.20 | 4.62% |
| 2007-01-19 | 3.80 | 4.38 | 3.77 | 4.33 | 382317 | 1583360 | 0.51 | 13.35% |
| 2007-01-12 | 3.71 | 4.24 | 3.71 | 3.82 | 295763 | 1182293 | 0.08 | 2.14% |
| 2007-01-05 | 3.66 | 3.74 | 3.60 | 3.74 | 53059 | 193823 | 0.07 | 1.91% |
| 2006-12-29 | 3.84 | 3.91 | 3.61 | 3.67 | 101150 | 377694 | -0.14 | -3.67% |
| 2006-12-22 | 3.75 | 4.14 | 3.75 | 3.81 | 325286 | 1289941 | 0.02 | 0.53% |
| 2006-12-15 | 3.55 | 3.79 | 3.52 | 3.79 | 114841 | 418610 | 0.21 | 5.87% |
| 2006-12-08 | 3.77 | 4.13 | 3.58 | 3.58 | 351082 | 1368486 | -0.18 | -4.79% |
| 2006-12-01 | 3.75 | 3.93 | 3.64 | 3.76 | 186979 | 705671 | 0.01 | 0.27% |
