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 | 6.30 | 6.88 | 6.11 | 6.14 | 2955202 | 19180996 | -0.12 | -1.92% |
| 2009-11-20 | 6.10 | 6.38 | 5.97 | 6.26 | 1870722 | 11546682 | 0.19 | 3.13% |
| 2009-11-13 | 5.75 | 6.27 | 5.70 | 6.07 | 1945954 | 11672866 | 0.33 | 5.75% |
| 2009-11-06 | 5.15 | 5.85 | 5.08 | 5.74 | 1169420 | 6555274 | 0.49 | 9.33% |
| 2009-10-30 | 5.62 | 5.75 | 5.22 | 5.25 | 749126 | 4105594 | -0.36 | -6.42% |
| 2009-10-23 | 5.38 | 5.73 | 5.30 | 5.61 | 842372 | 4698430 | 0.21 | 3.89% |
| 2009-10-16 | 5.38 | 5.58 | 5.29 | 5.40 | 526386 | 2853859 | 0.03 | 0.56% |
| 2009-10-09 | 5.15 | 5.38 | 5.14 | 5.37 | 88710 | 470494 | 0.24 | 4.68% |
| 2009-09-30 | 5.45 | 5.53 | 4.93 | 5.13 | 238023 | 1233740 | -0.29 | -5.35% |
| 2009-09-25 | 5.84 | 6.08 | 5.31 | 5.42 | 801452 | 4574463 | -0.43 | -7.35% |
| 2009-09-18 | 5.37 | 6.28 | 5.36 | 5.85 | 1995894 | 11685117 | 0.50 | 9.35% |
| 2009-09-11 | 5.30 | 5.44 | 5.16 | 5.35 | 762134 | 4051237 | 0.07 | 1.33% |
| 2009-09-04 | 5.39 | 5.39 | 4.90 | 5.28 | 676645 | 3466017 | -0.21 | -3.83% |
| 2009-08-28 | 5.18 | 5.85 | 5.12 | 5.49 | 1471496 | 8090577 | 0.32 | 6.19% |
| 2009-08-21 | 5.42 | 5.42 | 4.68 | 5.17 | 933905 | 4681169 | -0.33 | -6.00% |
| 2009-08-14 | 6.35 | 6.45 | 5.50 | 5.50 | 947023 | 5695898 | -0.78 | -12.42% |
| 2009-08-07 | 6.20 | 6.85 | 6.06 | 6.28 | 2624594 | 16947988 | 0.10 | 1.62% |
| 2009-07-31 | 6.27 | 6.45 | 5.70 | 6.18 | 1746878 | 10761242 | -0.08 | -1.28% |
| 2009-07-24 | 6.18 | 6.55 | 5.95 | 6.26 | 1958484 | 12164406 | 0.12 | 1.95% |
| 2009-07-17 | 6.04 | 6.48 | 6.02 | 6.14 | 1987283 | 12427103 | 0.08 | 1.32% |
| 2009-07-10 | 6.08 | 6.18 | 5.86 | 6.06 | 1510104 | 9083293 | -0.04 | -0.66% |
| 2009-07-03 | 5.76 | 6.33 | 5.55 | 6.10 | 1518468 | 8920690 | 0.35 | 6.09% |
| 2009-06-26 | 5.79 | 6.00 | 5.73 | 5.75 | 1218425 | 7112614 | 0.01 | 0.17% |
| 2009-06-19 | 5.49 | 5.84 | 5.40 | 5.74 | 979666 | 5473018 | 0.24 | 4.36% |
| 2009-06-12 | 5.70 | 5.88 | 5.47 | 5.50 | 1114622 | 6350297 | -0.23 | -4.01% |
| 2009-06-05 | 5.85 | 5.99 | 5.71 | 5.73 | 1116558 | 6504163 | -0.09 | -1.55% |
| 2009-05-27 | 5.50 | 6.18 | 5.39 | 5.82 | 1165442 | 6864163 | 0.16 | 2.83% |
| 2009-05-22 | 5.89 | 6.15 | 5.50 | 5.66 | 1599734 | 9254063 | -0.32 | -5.35% |
| 2009-05-15 | 6.10 | 6.56 | 5.50 | 5.98 | 3358242 | 20313166 | 0.14 | 2.40% |
| 2009-05-08 | 4.85 | 5.84 | 4.82 | 5.84 | 1608686 | 8743270 | 1.01 | 20.91% |
| 2009-04-30 | 4.01 | 4.83 | 3.83 | 4.83 | 2911227 | 12697210 | 0.79 | 19.55% |
| 2009-04-24 | 3.77 | 4.38 | 3.75 | 4.04 | 1463658 | 5932592 | 0.21 | 5.48% |
| 2009-04-17 | 3.53 | 4.08 | 3.45 | 3.83 | 1772128 | 6671721 | 0.33 | 9.43% |
| 2009-04-10 | 3.20 | 3.60 | 3.19 | 3.50 | 1174073 | 3948698 | 0.31 | 9.72% |
| 2009-04-03 | 3.15 | 3.35 | 3.05 | 3.19 | 965849 | 3110973 | 0.05 | 1.59% |
| 2009-03-27 | 3.20 | 3.30 | 3.01 | 3.14 | 1123031 | 3564188 | -0.04 | -1.26% |
| 2009-03-20 | 2.87 | 3.20 | 2.85 | 3.18 | 850516 | 2600642 | 0.31 | 10.80% |
| 2009-03-13 | 3.03 | 3.07 | 2.80 | 2.87 | 413330 | 1206864 | -0.16 | -5.28% |
| 2009-03-06 | 2.66 | 3.10 | 2.58 | 3.03 | 694732 | 2032566 | 0.35 | 13.06% |
| 2009-02-27 | 3.12 | 3.25 | 2.65 | 2.68 | 850767 | 2576009 | -0.46 | -14.65% |
| 2009-02-20 | 3.23 | 3.49 | 2.98 | 3.14 | 1128129 | 3591087 | -0.07 | -2.18% |
| 2009-02-13 | 2.90 | 3.25 | 2.82 | 3.21 | 1641624 | 4937505 | 0.36 | 12.63% |
| 2009-02-06 | 2.47 | 2.93 | 2.43 | 2.85 | 1476966 | 4088692 | 0.43 | 17.77% |
| 2009-01-23 | 2.39 | 2.48 | 2.32 | 2.42 | 404289 | 968533 | 0.03 | 1.25% |
| 2009-01-16 | 2.36 | 2.47 | 2.30 | 2.39 | 400890 | 957897 | 0.03 | 1.27% |
| 2009-01-09 | 2.20 | 2.46 | 2.18 | 2.36 | 554452 | 1297424 | 0.13 | 5.83% |
| 2008-12-26 | 2.46 | 2.55 | 2.21 | 2.23 | 445114 | 1062730 | -0.26 | -10.44% |
| 2008-12-19 | 2.34 | 2.57 | 2.25 | 2.49 | 561634 | 1357074 | 0.16 | 6.87% |
| 2008-12-12 | 2.41 | 2.64 | 2.31 | 2.33 | 1217426 | 3023200 | -0.06 | -2.51% |
| 2008-12-05 | 2.08 | 2.41 | 2.06 | 2.39 | 692213 | 1586565 | 0.27 | 12.74% |
| 2008-11-28 | 2.30 | 2.36 | 2.05 | 2.12 | 441062 | 968751 | -0.17 | -7.42% |
| 2008-11-21 | 2.12 | 2.56 | 2.11 | 2.29 | 1612985 | 3816760 | 0.18 | 8.53% |
| 2008-11-14 | 1.81 | 2.11 | 1.80 | 2.11 | 512838 | 1010262 | 0.33 | 18.54% |
| 2008-11-07 | 1.75 | 1.81 | 1.66 | 1.78 | 208762 | 363711 | 0.03 | 1.71% |
| 2008-10-31 | 2.05 | 2.05 | 1.74 | 1.75 | 189853 | 354752 | -0.32 | -15.46% |
| 2008-10-24 | 2.06 | 2.18 | 2.03 | 2.07 | 175528 | 369804 | 0.03 | 1.47% |
| 2008-10-17 | 2.10 | 2.23 | 2.01 | 2.04 | 148729 | 312307 | -0.08 | -3.77% |
| 2008-10-10 | 2.45 | 2.45 | 2.09 | 2.12 | 108265 | 246596 | -0.36 | -14.52% |
| 2008-09-26 | 2.53 | 2.70 | 2.31 | 2.48 | 345065 | 868010 | 0.03 | 1.22% |
| 2008-09-19 | 2.52 | 2.52 | 2.12 | 2.45 | 145961 | 344594 | -0.07 | -2.78% |
| 2008-09-12 | 2.60 | 2.66 | 2.49 | 2.52 | 112707 | 287524 | -0.11 | -4.18% |
| 2008-09-05 | 2.72 | 2.85 | 2.60 | 2.63 | 213633 | 585587 | -0.08 | -2.95% |
| 2008-08-29 | 2.76 | 2.87 | 2.59 | 2.71 | 143035 | 386780 | -0.06 | -2.17% |
| 2008-08-22 | 2.93 | 2.98 | 2.56 | 2.77 | 258026 | 724637 | -0.16 | -5.46% |
| 2008-08-15 | 3.11 | 3.16 | 2.80 | 2.93 | 318947 | 940805 | -0.20 | -6.39% |
| 2008-08-08 | 3.65 | 3.65 | 3.11 | 3.13 | 201158 | 685262 | -0.53 | -14.48% |
| 2008-08-01 | 3.85 | 3.95 | 3.55 | 3.66 | 317026 | 1196111 | -0.17 | -4.44% |
| 2008-07-25 | 3.72 | 3.90 | 3.68 | 3.83 | 491797 | 1878393 | 0.05 | 1.32% |
| 2008-07-18 | 3.90 | 4.10 | 3.68 | 3.78 | 308784 | 1198114 | -0.15 | -3.82% |
| 2008-07-11 | 3.91 | 4.24 | 3.84 | 3.93 | 479951 | 1951866 | 0.02 | 0.51% |
| 2008-07-04 | 3.72 | 4.06 | 3.63 | 3.91 | 330005 | 1287159 | 0.19 | 5.11% |
| 2008-06-27 | 3.93 | 4.13 | 3.51 | 3.72 | 445746 | 1744130 | -0.21 | -5.34% |
| 2008-06-20 | 4.26 | 4.36 | 3.69 | 3.93 | 274333 | 1092971 | -0.34 | -7.96% |
| 2008-06-13 | 4.95 | 5.00 | 4.25 | 4.27 | 218970 | 993696 | -0.93 | -17.89% |
| 2008-06-06 | 5.38 | 5.60 | 5.18 | 5.20 | 285205 | 1543922 | -0.18 | -3.35% |
| 2008-05-30 | 5.50 | 5.76 | 5.25 | 5.38 | 500603 | 2780551 | -0.11 | -2.00% |
| 2008-05-23 | 5.75 | 5.79 | 5.10 | 5.49 | 403946 | 2220939 | -0.17 | -3.00% |
| 2008-05-16 | 5.55 | 5.92 | 5.42 | 5.66 | 496655 | 2814398 | 0.00 | 0.00% |
| 2008-05-09 | 5.51 | 5.94 | 5.31 | 5.66 | 569688 | 3206274 | 0.16 | 2.91% |
| 2008-04-30 | 5.37 | 5.60 | 5.23 | 5.50 | 174299 | 938903 | 0.06 | 1.10% |
| 2008-04-25 | 5.18 | 5.64 | 4.53 | 5.44 | 481448 | 2540409 | 0.64 | 13.33% |
| 2008-04-18 | 5.50 | 5.50 | 4.80 | 4.80 | 263939 | 1380228 | -0.73 | -13.20% |
| 2008-04-11 | 5.13 | 5.67 | 5.00 | 5.53 | 293929 | 1590993 | 0.34 | 6.55% |
| 2008-04-03 | 6.08 | 6.29 | 4.80 | 5.19 | 357412 | 1933337 | -1.05 | -16.83% |
| 2008-03-28 | 6.55 | 6.60 | 5.89 | 6.24 | 323505 | 2035224 | -0.18 | -2.80% |
| 2008-03-21 | 7.18 | 7.18 | 5.79 | 6.42 | 545166 | 3433380 | -0.72 | -10.08% |
| 2008-03-14 | 7.80 | 7.84 | 7.05 | 7.14 | 541518 | 4032652 | -0.68 | -8.70% |
| 2008-03-07 | 7.44 | 8.18 | 7.30 | 7.82 | 1082872 | 8458205 | 0.38 | 5.11% |
| 2008-02-29 | 7.87 | 7.88 | 7.00 | 7.44 | 740041 | 5502451 | -0.27 | -3.50% |
| 2008-02-22 | 7.44 | 8.05 | 7.25 | 7.71 | 1099986 | 8385222 | 0.45 | 6.20% |
| 2008-02-15 | 6.85 | 7.51 | 6.69 | 7.26 | 343840 | 2446977 | 0.43 | 6.30% |
| 2008-02-05 | 6.30 | 6.96 | 6.30 | 6.83 | 124873 | 841732 | 0.60 | 9.63% |
| 2008-02-01 | 7.18 | 7.38 | 6.08 | 6.23 | 513165 | 3538056 | -0.96 | -13.35% |
| 2008-01-25 | 7.39 | 7.67 | 6.30 | 7.19 | 892152 | 6318438 | -0.20 | -2.71% |
| 2008-01-18 | 6.70 | 7.49 | 6.65 | 7.39 | 1336942 | 9685662 | 0.69 | 10.30% |
| 2008-01-11 | 6.77 | 7.04 | 6.60 | 6.70 | 585555 | 4001106 | -0.07 | -1.03% |
| 2008-01-04 | 6.51 | 6.93 | 6.50 | 6.77 | 359376 | 2423939 | 0.27 | 4.15% |
| 2007-12-28 | 6.60 | 6.74 | 6.45 | 6.50 | 612873 | 4035785 | -0.08 | -1.22% |
| 2007-12-21 | 6.06 | 6.66 | 5.97 | 6.58 | 806577 | 5155506 | 0.63 | 10.59% |
| 2007-12-13 | 5.83 | 6.24 | 5.81 | 5.95 | 344586 | 2096335 | 0.02 | 0.34% |
| 2007-12-07 | 5.78 | 5.95 | 5.67 | 5.93 | 196227 | 1148372 | 0.19 | 3.31% |
| 2007-11-30 | 5.80 | 5.89 | 5.62 | 5.74 | 146687 | 845539 | -0.01 | -0.17% |
| 2007-11-23 | 6.15 | 6.38 | 5.58 | 5.75 | 460491 | 2808852 | -0.29 | -4.80% |
| 2007-11-16 | 5.58 | 6.08 | 5.50 | 6.04 | 324869 | 1889181 | 0.35 | 6.15% |
| 2007-11-09 | 5.45 | 6.08 | 5.36 | 5.69 | 415490 | 2406243 | 0.20 | 3.64% |
| 2007-11-02 | 5.40 | 6.13 | 5.36 | 5.49 | 446139 | 2561027 | 0.12 | 2.23% |
| 2007-10-26 | 6.05 | 6.21 | 5.18 | 5.37 | 347471 | 1983392 | -0.81 | -13.11% |
| 2007-10-18 | 6.50 | 6.56 | 6.14 | 6.18 | 331425 | 2096077 | -0.28 | -4.33% |
| 2007-10-12 | 7.14 | 7.22 | 6.08 | 6.46 | 608133 | 4159135 | -0.56 | -7.98% |
| 2007-09-28 | 7.10 | 7.18 | 6.82 | 7.02 | 442831 | 3106624 | -0.16 | -2.23% |
| 2007-09-21 | 7.02 | 7.54 | 6.91 | 7.18 | 870552 | 6343230 | 0.13 | 1.84% |
| 2007-09-14 | 7.30 | 7.58 | 6.70 | 7.05 | 834198 | 5913451 | -0.36 | -4.86% |
| 2007-09-07 | 7.87 | 8.14 | 7.38 | 7.41 | 1560119 | 12234291 | -0.45 | -5.72% |
| 2007-08-31 | 7.02 | 8.20 | 6.71 | 7.86 | 2973335 | 22686876 | 0.89 | 12.77% |
| 2007-08-24 | 6.96 | 7.15 | 6.80 | 6.97 | 1190701 | 8310353 | 0.18 | 2.65% |
| 2007-08-17 | 6.44 | 6.95 | 6.33 | 6.79 | 836295 | 5539235 | 0.24 | 3.66% |
| 2007-08-10 | 6.70 | 7.26 | 6.32 | 6.55 | 1294618 | 8979402 | -0.11 | -1.65% |
| 2007-08-03 | 7.01 | 7.27 | 6.40 | 6.66 | 1176785 | 8099435 | -0.34 | -4.86% |
| 2007-07-27 | 5.90 | 7.15 | 5.89 | 7.00 | 1860554 | 12511776 | 1.09 | 18.44% |
| 2007-07-20 | 5.94 | 5.99 | 5.50 | 5.91 | 436001 | 2491208 | -0.04 | -0.67% |
| 2007-07-13 | 5.69 | 6.28 | 5.65 | 5.95 | 1072679 | 6461787 | 0.29 | 5.12% |
| 2007-07-06 | 5.35 | 6.00 | 5.18 | 5.66 | 844114 | 4729203 | 0.30 | 5.60% |
| 2007-06-29 | 6.55 | 6.75 | 5.31 | 5.36 | 1438338 | 9018524 | -1.19 | -18.17% |
| 2007-06-22 | 7.09 | 7.87 | 6.45 | 6.55 | 2053838 | 15149707 | -0.36 | -5.21% |
| 2007-06-15 | 6.97 | 7.36 | 6.14 | 6.91 | 1803248 | 12570917 | 0.01 | 0.14% |
| 2007-06-08 | 6.66 | 7.15 | 5.91 | 6.90 | 1943456 | 12574231 | -0.40 | -5.48% |
| 2007-06-01 | 9.98 | 10.20 | 7.30 | 7.30 | 2587443 | 23681000 | -2.12 | -22.50% |
| 2007-05-25 | 8.92 | 9.50 | 8.70 | 9.42 | 2216656 | 20170688 | 0.80 | 9.28% |
| 2007-05-18 | 8.44 | 8.87 | 7.52 | 8.62 | 2032269 | 17104752 | 0.09 | 1.05% |
| 2007-05-11 | 7.16 | 8.92 | 6.95 | 8.53 | 3249109 | 26412472 | 1.37 | 19.13% |
| 2007-04-27 | 6.42 | 7.64 | 6.40 | 7.16 | 2499690 | 17926032 | 0.74 | 11.53% |
| 2007-04-20 | 6.14 | 6.85 | 6.02 | 6.42 | 2111225 | 13501670 | 0.28 | 4.56% |
| 2007-04-13 | 5.31 | 6.78 | 5.05 | 6.14 | 3129306 | 18201792 | 0.83 | 15.63% |
| 2007-04-06 | 5.01 | 5.40 | 4.95 | 5.31 | 1739988 | 9123953 | 0.31 | 6.20% |
| 2007-03-30 | 4.54 | 5.30 | 4.54 | 5.00 | 2229270 | 11105904 | 0.48 | 10.62% |
| 2007-03-23 | 4.00 | 4.57 | 3.95 | 4.52 | 1472099 | 6415542 | 0.35 | 8.39% |
| 2007-03-16 | 3.89 | 4.42 | 3.88 | 4.17 | 1884146 | 7977718 | 0.27 | 6.92% |
| 2007-03-09 | 4.00 | 4.03 | 3.68 | 3.90 | 1193160 | 4613748 | -0.07 | -1.76% |
| 2007-03-02 | 3.54 | 4.06 | 3.38 | 3.97 | 2526780 | 9525172 | 0.45 | 12.78% |
| 2007-02-16 | 3.31 | 3.59 | 3.26 | 3.52 | 1049181 | 3599460 | 0.22 | 6.67% |
| 2007-02-09 | 2.95 | 3.40 | 2.94 | 3.30 | 869398 | 2781949 | 0.34 | 11.49% |
| 2007-02-02 | 3.40 | 3.55 | 2.89 | 2.96 | 1437596 | 4663395 | -0.43 | -12.68% |
| 2007-01-26 | 3.46 | 3.72 | 3.18 | 3.39 | 1790699 | 6225018 | -0.08 | -2.31% |
| 2007-01-19 | 2.63 | 3.57 | 2.63 | 3.47 | 1984991 | 6180182 | 0.82 | 30.94% |
| 2007-01-12 | 2.57 | 2.88 | 2.56 | 2.65 | 1037064 | 2818952 | 0.09 | 3.52% |
| 2007-01-05 | 2.52 | 2.57 | 2.46 | 2.56 | 236494 | 597498 | 0.06 | 2.40% |
| 2006-12-29 | 2.57 | 2.61 | 2.43 | 2.50 | 552241 | 1397605 | -0.11 | -4.21% |
| 2006-12-22 | 2.38 | 2.63 | 2.36 | 2.61 | 1032740 | 2589571 | 0.24 | 10.13% |
| 2006-12-15 | 2.33 | 2.42 | 2.32 | 2.37 | 326072 | 768885 | 0.02 | 0.85% |
| 2006-12-08 | 2.35 | 2.53 | 2.32 | 2.35 | 649712 | 1577901 | 0.00 | 0.00% |
| 2006-12-01 | 2.33 | 2.38 | 2.31 | 2.35 | 267418 | 627481 | 0.02 | 0.86% |
