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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 7.21 | 7.31 | 6.46 | 6.47 | 1121777 | 7745163 | -0.72 | -10.01% |
| 2009-11-20 | 6.30 | 7.65 | 6.10 | 7.19 | 2460108 | 17162148 | 0.82 | 12.87% |
| 2009-11-11 | 5.63 | 6.37 | 5.60 | 6.37 | 964119 | 5816814 | 0.68 | 11.95% |
| 2009-11-06 | 5.19 | 6.17 | 5.17 | 5.69 | 1644668 | 9533018 | 0.27 | 4.98% |
| 2009-10-30 | 5.72 | 5.86 | 5.30 | 5.42 | 1104425 | 6160230 | -0.35 | -6.07% |
| 2009-10-23 | 4.87 | 6.26 | 4.84 | 5.77 | 2609744 | 15013278 | 0.94 | 19.46% |
| 2009-10-16 | 4.51 | 4.90 | 4.43 | 4.83 | 505905 | 2403459 | 0.34 | 7.57% |
| 2009-10-09 | 4.30 | 4.53 | 4.30 | 4.49 | 41269 | 183350 | 0.20 | 4.66% |
| 2009-09-30 | 4.54 | 4.59 | 4.15 | 4.29 | 116254 | 505301 | -0.24 | -5.30% |
| 2009-09-25 | 4.67 | 4.98 | 4.40 | 4.53 | 297144 | 1391696 | -0.21 | -4.43% |
| 2009-09-18 | 4.57 | 5.13 | 4.55 | 4.74 | 704687 | 3421194 | 0.19 | 4.18% |
| 2009-09-11 | 4.46 | 4.58 | 4.38 | 4.55 | 311541 | 1402766 | 0.08 | 1.79% |
| 2009-09-04 | 4.48 | 4.48 | 4.09 | 4.47 | 286809 | 1231864 | -0.07 | -1.54% |
| 2009-08-28 | 4.51 | 4.76 | 4.28 | 4.54 | 389035 | 1758123 | 0.02 | 0.44% |
| 2009-08-21 | 4.51 | 4.65 | 4.17 | 4.52 | 354989 | 1561961 | 0.02 | 0.44% |
| 2009-08-14 | 5.03 | 5.23 | 4.50 | 4.50 | 369985 | 1833981 | -0.48 | -9.64% |
| 2009-08-07 | 5.03 | 5.51 | 4.95 | 4.98 | 845533 | 4450548 | -0.04 | -0.80% |
| 2009-07-31 | 5.07 | 5.17 | 4.65 | 5.02 | 606119 | 3014989 | -0.04 | -0.79% |
| 2009-07-24 | 5.31 | 5.46 | 4.89 | 5.06 | 800213 | 4187853 | -0.24 | -4.53% |
| 2009-07-17 | 4.73 | 5.55 | 4.72 | 5.30 | 1010370 | 5169381 | 0.57 | 12.05% |
| 2009-07-10 | 4.32 | 4.96 | 4.26 | 4.73 | 935080 | 4278044 | 0.40 | 9.24% |
| 2009-07-03 | 4.31 | 4.39 | 4.17 | 4.33 | 522503 | 2236526 | -0.08 | -1.81% |
| 2009-06-25 | 4.25 | 4.45 | 4.10 | 4.41 | 475425 | 2020782 | 0.19 | 4.50% |
| 2009-06-19 | 4.05 | 4.25 | 4.03 | 4.22 | 422767 | 1760362 | 0.17 | 4.20% |
| 2009-06-12 | 4.06 | 4.31 | 4.00 | 4.05 | 540393 | 2247403 | -0.03 | -0.73% |
| 2009-06-05 | 4.05 | 4.26 | 4.03 | 4.08 | 334452 | 1379426 | 0.03 | 0.74% |
| 2009-05-27 | 3.94 | 4.16 | 3.81 | 4.05 | 240450 | 966547 | 0.05 | 1.25% |
| 2009-05-22 | 4.28 | 4.33 | 3.93 | 4.00 | 549957 | 2275120 | -0.28 | -6.54% |
| 2009-05-15 | 4.00 | 4.50 | 3.90 | 4.28 | 821776 | 3423942 | 0.28 | 7.00% |
| 2009-05-08 | 3.85 | 4.09 | 3.82 | 4.00 | 655311 | 2600689 | 0.15 | 3.90% |
| 2009-04-30 | 3.73 | 3.96 | 3.47 | 3.85 | 422010 | 1563259 | 0.10 | 2.67% |
| 2009-04-24 | 3.55 | 4.25 | 3.55 | 3.75 | 1130527 | 4410262 | 0.20 | 5.63% |
| 2009-04-17 | 3.35 | 3.72 | 3.30 | 3.55 | 792410 | 2768933 | 0.22 | 6.61% |
| 2009-04-10 | 3.22 | 3.35 | 3.11 | 3.33 | 375378 | 1220640 | 0.12 | 3.74% |
| 2009-04-03 | 3.18 | 3.34 | 3.10 | 3.21 | 536984 | 1749195 | 0.03 | 0.94% |
| 2009-03-27 | 3.15 | 3.22 | 3.03 | 3.18 | 394544 | 1242660 | 0.05 | 1.60% |
| 2009-03-20 | 2.98 | 3.20 | 2.95 | 3.13 | 422898 | 1321498 | 0.16 | 5.39% |
| 2009-03-13 | 3.06 | 3.15 | 2.86 | 2.97 | 263273 | 787438 | -0.09 | -2.94% |
| 2009-03-06 | 2.78 | 3.10 | 2.74 | 3.06 | 347220 | 1030033 | 0.26 | 9.29% |
| 2009-02-27 | 3.18 | 3.33 | 2.75 | 2.80 | 566149 | 1758245 | -0.29 | -9.38% |
| 2009-02-19 | 3.26 | 3.54 | 2.98 | 3.09 | 613754 | 2008578 | -0.13 | -4.04% |
| 2009-02-13 | 2.88 | 3.26 | 2.84 | 3.22 | 945111 | 2885493 | 0.37 | 12.98% |
| 2009-02-06 | 2.57 | 2.88 | 2.54 | 2.85 | 602224 | 1660022 | 0.30 | 11.77% |
| 2009-01-23 | 2.55 | 2.64 | 2.44 | 2.55 | 345094 | 878747 | 0.00 | 0.00% |
| 2009-01-16 | 2.46 | 2.62 | 2.43 | 2.55 | 355266 | 899121 | 0.09 | 3.66% |
| 2009-01-09 | 2.33 | 2.58 | 2.31 | 2.46 | 426023 | 1040795 | -0.05 | -1.99% |
| 2008-12-26 | 2.83 | 3.03 | 2.50 | 2.51 | 1404252 | 3975867 | -0.21 | -7.72% |
| 2008-12-19 | 2.35 | 2.72 | 2.25 | 2.72 | 463106 | 1188632 | 0.41 | 17.75% |
| 2008-12-12 | 2.44 | 2.58 | 2.26 | 2.31 | 426113 | 1056868 | -0.12 | -4.94% |
| 2008-12-05 | 2.15 | 2.48 | 2.11 | 2.43 | 400330 | 942090 | 0.28 | 13.02% |
| 2008-11-28 | 2.36 | 2.41 | 2.11 | 2.15 | 291670 | 657893 | -0.24 | -10.04% |
| 2008-11-21 | 2.21 | 2.52 | 2.08 | 2.39 | 685101 | 1614943 | 0.20 | 9.13% |
| 2008-11-14 | 1.88 | 2.20 | 1.88 | 2.19 | 290729 | 596454 | 0.33 | 17.74% |
| 2008-11-07 | 1.82 | 1.92 | 1.71 | 1.86 | 131824 | 240452 | 0.02 | 1.09% |
| 2008-10-31 | 2.21 | 2.21 | 1.82 | 1.84 | 149165 | 291983 | -0.38 | -17.12% |
| 2008-10-24 | 2.22 | 2.34 | 2.08 | 2.22 | 200840 | 450890 | -0.08 | -3.48% |
| 2008-10-17 | 2.35 | 2.53 | 2.24 | 2.30 | 87695 | 205368 | -0.08 | -3.36% |
| 2008-10-10 | 2.70 | 2.71 | 2.35 | 2.38 | 88637 | 226214 | -0.36 | -13.14% |
| 2008-09-26 | 2.89 | 3.01 | 2.53 | 2.74 | 176676 | 488500 | -0.01 | -0.36% |
| 2008-09-19 | 2.74 | 2.78 | 2.37 | 2.75 | 103841 | 274022 | -0.01 | -0.36% |
| 2008-09-12 | 2.92 | 2.95 | 2.70 | 2.76 | 82163 | 229100 | -0.15 | -5.16% |
| 2008-09-05 | 3.04 | 3.17 | 2.90 | 2.91 | 128811 | 391292 | -0.15 | -4.90% |
| 2008-08-29 | 3.08 | 3.13 | 2.85 | 3.06 | 97895 | 292121 | 0.00 | 0.00% |
| 2008-08-22 | 3.28 | 3.29 | 2.92 | 3.06 | 133407 | 415813 | -0.18 | -5.56% |
| 2008-08-15 | 3.71 | 3.74 | 3.06 | 3.24 | 129502 | 429146 | -0.46 | -12.43% |
| 2008-08-08 | 4.31 | 4.45 | 3.69 | 3.70 | 209154 | 869018 | -0.66 | -15.14% |
| 2008-08-01 | 4.37 | 4.48 | 4.17 | 4.36 | 196682 | 854695 | 0.05 | 1.16% |
| 2008-07-25 | 4.33 | 4.63 | 4.27 | 4.31 | 346085 | 1526659 | -0.11 | -2.49% |
| 2008-07-18 | 4.13 | 4.49 | 3.90 | 4.42 | 413941 | 1740820 | 0.25 | 6.00% |
| 2008-07-11 | 4.03 | 4.39 | 4.00 | 4.17 | 300747 | 1264117 | 0.16 | 3.99% |
| 2008-07-04 | 3.81 | 4.13 | 3.70 | 4.01 | 174793 | 688627 | 0.16 | 4.16% |
| 2008-06-27 | 3.80 | 4.18 | 3.66 | 3.85 | 219269 | 871922 | 0.15 | 4.05% |
| 2008-06-19 | 4.35 | 4.40 | 3.70 | 3.70 | 175952 | 708842 | -0.62 | -14.35% |
| 2008-06-13 | 5.36 | 5.36 | 4.30 | 4.32 | 181522 | 862364 | -1.14 | -20.88% |
| 2008-06-06 | 6.18 | 6.27 | 5.28 | 5.46 | 321308 | 1848546 | -0.64 | -10.49% |
| 2008-05-30 | 6.17 | 6.23 | 5.63 | 6.10 | 406897 | 2433787 | -0.16 | -2.56% |
| 2008-05-23 | 5.86 | 6.37 | 5.28 | 6.26 | 555873 | 3283985 | 0.33 | 5.57% |
| 2008-05-16 | 5.62 | 6.10 | 5.60 | 5.93 | 422757 | 2479438 | 0.18 | 3.13% |
| 2008-05-09 | 5.55 | 5.95 | 5.40 | 5.75 | 454606 | 2583362 | 0.24 | 4.36% |
| 2008-04-30 | 5.37 | 5.53 | 5.18 | 5.51 | 165457 | 890198 | 0.12 | 2.23% |
| 2008-04-25 | 5.23 | 5.59 | 4.48 | 5.39 | 359105 | 1866406 | 0.53 | 10.90% |
| 2008-04-18 | 5.50 | 5.57 | 4.86 | 4.86 | 189088 | 986285 | -0.75 | -13.37% |
| 2008-04-11 | 5.25 | 5.89 | 5.15 | 5.61 | 279842 | 1561196 | 0.30 | 5.65% |
| 2008-04-03 | 5.98 | 6.05 | 4.91 | 5.31 | 229794 | 1239072 | -0.81 | -13.23% |
| 2008-03-28 | 6.63 | 6.63 | 5.70 | 6.12 | 305574 | 1914418 | -0.38 | -5.85% |
| 2008-03-21 | 6.86 | 6.97 | 5.70 | 6.50 | 481708 | 3043594 | -0.40 | -5.80% |
| 2008-03-14 | 7.51 | 7.90 | 6.70 | 6.90 | 621510 | 4594730 | -0.73 | -9.57% |
| 2008-03-07 | 7.10 | 8.14 | 6.93 | 7.63 | 1232303 | 9451117 | 0.52 | 7.31% |
| 2008-02-29 | 6.80 | 7.15 | 6.44 | 7.11 | 593953 | 4119323 | 0.36 | 5.33% |
| 2008-02-22 | 6.75 | 7.02 | 6.66 | 6.75 | 384848 | 2631049 | 0.25 | 3.85% |
| 2008-02-15 | 6.50 | 6.77 | 6.16 | 6.50 | 170595 | 1118919 | 0.12 | 1.88% |
| 2008-02-05 | 6.15 | 6.56 | 6.08 | 6.38 | 162098 | 1028871 | 0.51 | 8.69% |
| 2008-02-01 | 6.81 | 7.14 | 5.68 | 5.87 | 653466 | 4361332 | -0.91 | -13.42% |
| 2008-01-25 | 7.33 | 7.33 | 6.00 | 6.78 | 740870 | 4975100 | -0.50 | -6.87% |
| 2008-01-18 | 6.72 | 7.45 | 6.53 | 7.28 | 760164 | 5308778 | 0.58 | 8.66% |
| 2008-01-11 | 6.59 | 6.84 | 6.41 | 6.70 | 377817 | 2519193 | 0.07 | 1.06% |
| 2008-01-04 | 6.21 | 6.70 | 6.17 | 6.63 | 284615 | 1851223 | 0.44 | 7.11% |
| 2007-12-28 | 6.12 | 6.42 | 6.08 | 6.19 | 351950 | 2191791 | 0.09 | 1.48% |
| 2007-12-21 | 6.00 | 6.13 | 5.90 | 6.10 | 305670 | 1845784 | 0.18 | 3.04% |
| 2007-12-14 | 5.60 | 5.99 | 5.58 | 5.92 | 405090 | 2367616 | 0.25 | 4.41% |
| 2007-12-07 | 5.60 | 5.67 | 5.51 | 5.67 | 229351 | 1285606 | 0.14 | 2.53% |
| 2007-11-30 | 5.33 | 5.69 | 5.23 | 5.53 | 193935 | 1061031 | 0.22 | 4.14% |
| 2007-11-23 | 5.60 | 5.75 | 5.15 | 5.31 | 211640 | 1171343 | -0.28 | -5.01% |
| 2007-11-16 | 5.30 | 5.67 | 5.20 | 5.59 | 211957 | 1161993 | 0.22 | 4.10% |
| 2007-11-09 | 5.16 | 5.64 | 5.16 | 5.37 | 256547 | 1403067 | 0.17 | 3.27% |
| 2007-11-02 | 5.31 | 5.63 | 5.07 | 5.20 | 228153 | 1222720 | -0.04 | -0.76% |
| 2007-10-26 | 6.00 | 6.18 | 5.01 | 5.24 | 254550 | 1437300 | -0.93 | -15.07% |
| 2007-10-18 | 6.41 | 6.49 | 6.14 | 6.17 | 230505 | 1451271 | -0.23 | -3.59% |
| 2007-10-12 | 7.00 | 7.37 | 6.16 | 6.40 | 781124 | 5440459 | -0.48 | -6.98% |
| 2007-09-28 | 7.08 | 7.10 | 6.67 | 6.88 | 554932 | 3846294 | -0.10 | -1.43% |
| 2007-09-21 | 6.59 | 7.15 | 6.54 | 6.98 | 701747 | 4873242 | 0.37 | 5.60% |
| 2007-09-14 | 6.65 | 6.94 | 6.21 | 6.61 | 507472 | 3327928 | -0.10 | -1.49% |
| 2007-09-07 | 7.33 | 7.46 | 6.70 | 6.71 | 823231 | 5823300 | -0.54 | -7.45% |
| 2007-08-31 | 6.50 | 7.43 | 6.37 | 7.25 | 1838088 | 12767028 | 0.78 | 12.06% |
| 2007-08-24 | 6.29 | 6.55 | 6.15 | 6.47 | 733874 | 4690436 | 0.24 | 3.85% |
| 2007-08-17 | 6.31 | 6.54 | 5.94 | 6.23 | 1084105 | 6831327 | 0.02 | 0.32% |
| 2007-08-10 | 5.80 | 6.40 | 5.72 | 6.21 | 892757 | 5418541 | 0.42 | 7.25% |
| 2007-08-03 | 6.03 | 6.24 | 5.52 | 5.79 | 674574 | 4015815 | -0.24 | -3.98% |
| 2007-07-27 | 5.26 | 6.07 | 5.26 | 6.03 | 862601 | 4939315 | 0.73 | 13.77% |
| 2007-07-20 | 5.05 | 5.39 | 4.80 | 5.30 | 528215 | 2723645 | 0.23 | 4.54% |
| 2007-07-13 | 4.96 | 5.21 | 4.83 | 5.07 | 464774 | 2345837 | 0.11 | 2.22% |
| 2007-07-06 | 4.86 | 5.40 | 4.50 | 4.96 | 559088 | 2767940 | -0.21 | -4.06% |
| 2007-06-28 | 5.92 | 5.95 | 4.80 | 5.17 | 681015 | 3683990 | -0.70 | -11.93% |
| 2007-06-22 | 6.65 | 7.00 | 5.87 | 5.87 | 897606 | 5923717 | -0.68 | -10.38% |
| 2007-06-15 | 6.53 | 7.07 | 6.08 | 6.55 | 1171464 | 7832719 | 0.02 | 0.31% |
| 2007-06-08 | 6.65 | 6.98 | 5.84 | 6.53 | 1045319 | 6550420 | -0.68 | -9.43% |
| 2007-06-01 | 9.39 | 10.09 | 7.21 | 7.21 | 1732492 | 15802906 | -2.12 | -22.72% |
| 2007-05-25 | 9.03 | 9.80 | 8.90 | 9.33 | 1868358 | 17645734 | 0.04 | 0.43% |
| 2007-05-18 | 9.35 | 9.80 | 7.95 | 9.29 | 1324340 | 11903737 | -0.15 | -1.59% |
| 2007-05-11 | 8.80 | 9.75 | 8.60 | 9.44 | 795587 | 7298782 | 0.60 | 6.79% |
| 2007-04-27 | 7.60 | 9.07 | 7.60 | 8.84 | 1138257 | 9485016 | 1.28 | 16.93% |
| 2007-04-20 | 6.59 | 7.68 | 6.59 | 7.56 | 853243 | 6125257 | 0.95 | 14.37% |
| 2007-04-13 | 6.24 | 6.90 | 6.00 | 6.61 | 810148 | 5284937 | 0.42 | 6.79% |
| 2007-04-06 | 5.47 | 6.31 | 5.40 | 6.19 | 629124 | 3785113 | 0.72 | 13.16% |
| 2007-03-30 | 5.84 | 6.12 | 5.25 | 5.47 | 558624 | 3218253 | -0.33 | -5.69% |
| 2007-03-23 | 4.63 | 5.95 | 4.58 | 5.80 | 703577 | 3822966 | 0.96 | 19.84% |
| 2007-03-16 | 4.52 | 5.09 | 4.48 | 4.84 | 654061 | 3160013 | 0.34 | 7.56% |
| 2007-03-09 | 4.47 | 4.62 | 4.21 | 4.50 | 820234 | 3694072 | 0.02 | 0.45% |
| 2007-03-02 | 3.92 | 4.57 | 3.72 | 4.48 | 724380 | 3026151 | 0.53 | 13.42% |
| 2007-02-16 | 3.66 | 4.08 | 3.65 | 3.95 | 367661 | 1416868 | 0.27 | 7.34% |
| 2007-02-09 | 3.43 | 3.78 | 3.41 | 3.68 | 443293 | 1586606 | 0.20 | 5.75% |
| 2007-02-02 | 3.38 | 3.55 | 3.25 | 3.48 | 419945 | 1436104 | 0.10 | 2.96% |
| 2007-01-26 | 3.16 | 3.65 | 3.16 | 3.38 | 616817 | 2076885 | 0.25 | 7.99% |
| 2007-01-19 | 2.82 | 3.14 | 2.82 | 3.13 | 422969 | 1272365 | 0.31 | 10.99% |
| 2007-01-12 | 2.72 | 3.12 | 2.72 | 2.82 | 500874 | 1457444 | 0.08 | 2.92% |
| 2007-01-05 | 2.71 | 2.75 | 2.63 | 2.74 | 98589 | 265063 | 0.05 | 1.86% |
| 2006-12-29 | 2.63 | 2.86 | 2.62 | 2.69 | 500561 | 1386881 | 0.05 | 1.89% |
| 2006-12-22 | 2.63 | 2.69 | 2.57 | 2.64 | 199408 | 524933 | 0.01 | 0.38% |
| 2006-12-15 | 2.58 | 2.68 | 2.56 | 2.63 | 212481 | 558031 | 0.05 | 1.94% |
| 2006-12-08 | 2.56 | 2.64 | 2.52 | 2.58 | 193820 | 499977 | 0.02 | 0.78% |
| 2006-12-01 | 2.51 | 2.59 | 2.48 | 2.56 | 150308 | 381218 | 0.05 | 1.99% |
