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 | 6.72 | 7.36 | 6.30 | 6.49 | 1250846 | 8705847 | -0.23 | -3.42% |
| 2009-11-20 | 5.97 | 6.77 | 5.97 | 6.72 | 709324 | 4478138 | 0.74 | 12.38% |
| 2009-11-13 | 5.81 | 6.02 | 5.71 | 5.98 | 480963 | 2828923 | 0.17 | 2.93% |
| 2009-11-06 | 5.40 | 5.94 | 5.29 | 5.81 | 512333 | 2941409 | 0.41 | 7.59% |
| 2009-10-30 | 5.66 | 5.73 | 5.31 | 5.40 | 268358 | 1479069 | -0.28 | -4.93% |
| 2009-10-23 | 5.26 | 5.78 | 5.23 | 5.68 | 400342 | 2238279 | 0.41 | 7.78% |
| 2009-10-16 | 5.11 | 5.34 | 5.07 | 5.27 | 177656 | 927211 | 0.15 | 2.93% |
| 2009-10-09 | 4.91 | 5.14 | 4.90 | 5.12 | 50068 | 252986 | 0.24 | 4.92% |
| 2009-09-30 | 5.26 | 5.33 | 4.81 | 4.88 | 102864 | 516223 | -0.35 | -6.69% |
| 2009-09-25 | 5.56 | 5.70 | 5.08 | 5.23 | 233749 | 1259677 | -0.38 | -6.77% |
| 2009-09-18 | 5.56 | 5.98 | 5.48 | 5.61 | 667585 | 3830697 | 0.07 | 1.26% |
| 2009-09-11 | 5.53 | 5.75 | 5.21 | 5.54 | 634289 | 3487979 | 0.21 | 3.94% |
| 2009-09-04 | 5.15 | 5.36 | 4.67 | 5.33 | 329074 | 1646066 | 0.11 | 2.11% |
| 2009-08-28 | 5.05 | 5.46 | 4.78 | 5.22 | 395807 | 2052868 | 0.17 | 3.37% |
| 2009-08-21 | 5.14 | 5.19 | 4.59 | 5.05 | 407718 | 2003199 | -0.15 | -2.88% |
| 2009-08-14 | 5.88 | 6.02 | 5.16 | 5.20 | 343499 | 1941646 | -0.64 | -10.96% |
| 2009-08-07 | 5.95 | 6.31 | 5.77 | 5.84 | 634244 | 3849360 | -0.05 | -0.85% |
| 2009-07-31 | 5.90 | 6.11 | 5.50 | 5.89 | 548989 | 3190423 | -0.01 | -0.17% |
| 2009-07-24 | 5.90 | 6.05 | 5.51 | 5.90 | 519761 | 3012102 | -0.04 | -0.67% |
| 2009-07-17 | 5.42 | 5.94 | 5.35 | 5.94 | 588110 | 3345859 | 0.52 | 9.59% |
| 2009-07-10 | 5.26 | 5.50 | 5.20 | 5.42 | 393890 | 2099097 | 0.14 | 2.65% |
| 2009-07-03 | 5.23 | 5.55 | 5.15 | 5.28 | 580680 | 3088857 | 0.12 | 2.33% |
| 2009-06-26 | 5.09 | 5.26 | 4.95 | 5.16 | 449213 | 2306110 | 0.10 | 1.98% |
| 2009-06-19 | 4.93 | 5.19 | 4.91 | 5.06 | 324656 | 1639884 | 0.11 | 2.22% |
| 2009-06-12 | 5.01 | 5.26 | 4.91 | 4.95 | 485197 | 2465086 | -0.12 | -2.37% |
| 2009-06-05 | 4.93 | 5.38 | 4.90 | 5.07 | 797892 | 4081466 | 0.17 | 3.47% |
| 2009-05-27 | 4.46 | 4.98 | 4.31 | 4.90 | 382965 | 1798508 | 0.36 | 7.93% |
| 2009-05-22 | 4.64 | 4.84 | 4.43 | 4.54 | 295879 | 1373554 | -0.11 | -2.37% |
| 2009-05-15 | 4.65 | 4.79 | 4.35 | 4.65 | 540176 | 2483268 | -0.03 | -0.64% |
| 2009-05-08 | 4.33 | 4.82 | 4.30 | 4.68 | 714574 | 3219224 | 0.35 | 8.08% |
| 2009-04-30 | 4.13 | 4.42 | 3.83 | 4.33 | 354927 | 1472021 | 0.20 | 4.84% |
| 2009-04-24 | 4.26 | 4.53 | 4.05 | 4.13 | 543960 | 2351110 | -0.13 | -3.05% |
| 2009-04-17 | 4.05 | 4.49 | 3.97 | 4.26 | 795363 | 3350582 | 0.22 | 5.45% |
| 2009-04-10 | 3.82 | 4.08 | 3.80 | 4.04 | 491458 | 1944541 | 0.21 | 5.48% |
| 2009-04-03 | 3.88 | 3.97 | 3.71 | 3.83 | 369026 | 1428690 | -0.07 | -1.79% |
| 2009-03-27 | 3.72 | 4.02 | 3.65 | 3.90 | 558854 | 2138439 | 0.20 | 5.41% |
| 2009-03-20 | 3.45 | 3.78 | 3.45 | 3.70 | 317766 | 1161558 | 0.23 | 6.63% |
| 2009-03-13 | 3.55 | 3.84 | 3.30 | 3.47 | 368897 | 1337337 | -0.07 | -1.98% |
| 2009-03-06 | 3.20 | 3.66 | 3.18 | 3.54 | 245390 | 851069 | 0.28 | 8.59% |
| 2009-02-27 | 3.67 | 3.87 | 3.23 | 3.26 | 410177 | 1503786 | -0.39 | -10.69% |
| 2009-02-20 | 3.96 | 4.15 | 3.43 | 3.65 | 593094 | 2262752 | -0.31 | -7.83% |
| 2009-02-13 | 3.33 | 4.06 | 3.26 | 3.96 | 1127663 | 4271025 | 0.65 | 19.64% |
| 2009-02-06 | 2.99 | 3.33 | 2.97 | 3.31 | 439807 | 1392568 | 0.35 | 11.82% |
| 2009-01-23 | 2.96 | 3.04 | 2.86 | 2.96 | 191296 | 566630 | 0.01 | 0.34% |
| 2009-01-16 | 2.90 | 3.01 | 2.83 | 2.95 | 232968 | 683615 | 0.05 | 1.72% |
| 2009-01-09 | 2.65 | 2.96 | 2.64 | 2.90 | 215046 | 612390 | 0.18 | 6.62% |
| 2008-12-26 | 3.03 | 3.04 | 2.68 | 2.72 | 222596 | 636696 | -0.32 | -10.53% |
| 2008-12-19 | 2.80 | 3.13 | 2.74 | 3.04 | 356890 | 1079294 | 0.28 | 10.14% |
| 2008-12-12 | 2.95 | 3.06 | 2.70 | 2.76 | 298419 | 882834 | -0.17 | -5.80% |
| 2008-12-05 | 2.75 | 3.03 | 2.70 | 2.93 | 445765 | 1292069 | 0.20 | 7.33% |
| 2008-11-28 | 2.75 | 2.80 | 2.51 | 2.73 | 161602 | 432528 | 0.00 | 0.00% |
| 2008-11-21 | 2.64 | 2.85 | 2.47 | 2.73 | 287577 | 774298 | 0.09 | 3.41% |
| 2008-11-14 | 2.29 | 2.67 | 2.28 | 2.64 | 186007 | 463583 | 0.39 | 17.33% |
| 2008-11-07 | 2.30 | 2.31 | 2.13 | 2.25 | 52752 | 117085 | -0.09 | -3.85% |
| 2008-10-31 | 2.50 | 2.53 | 2.25 | 2.34 | 62672 | 147099 | -0.21 | -8.23% |
| 2008-10-24 | 2.63 | 2.72 | 2.51 | 2.55 | 97765 | 256560 | -0.10 | -3.77% |
| 2008-10-17 | 2.60 | 2.80 | 2.40 | 2.65 | 103261 | 268085 | 0.02 | 0.76% |
| 2008-10-10 | 2.92 | 3.19 | 2.56 | 2.63 | 371614 | 1120897 | -0.31 | -10.54% |
| 2008-09-26 | 3.04 | 3.17 | 2.69 | 2.94 | 134791 | 395988 | 0.06 | 2.08% |
| 2008-09-19 | 2.96 | 2.99 | 2.50 | 2.88 | 74700 | 206929 | -0.09 | -3.03% |
| 2008-09-12 | 3.00 | 3.05 | 2.80 | 2.97 | 68735 | 201045 | -0.04 | -1.33% |
| 2008-09-05 | 3.09 | 3.25 | 2.98 | 3.01 | 88554 | 275057 | -0.10 | -3.21% |
| 2008-08-29 | 3.17 | 3.18 | 2.95 | 3.11 | 63787 | 194366 | -0.01 | -0.32% |
| 2008-08-22 | 3.28 | 3.37 | 2.91 | 3.12 | 84673 | 267335 | -0.13 | -4.00% |
| 2008-08-15 | 3.57 | 3.60 | 3.10 | 3.25 | 83195 | 270104 | -0.29 | -8.19% |
| 2008-08-08 | 4.06 | 4.06 | 3.52 | 3.54 | 79052 | 304686 | -0.55 | -13.45% |
| 2008-08-01 | 4.23 | 4.37 | 3.87 | 4.09 | 135367 | 568612 | -0.14 | -3.31% |
| 2008-07-25 | 4.16 | 4.35 | 4.10 | 4.23 | 170872 | 727128 | 0.08 | 1.93% |
| 2008-07-18 | 4.46 | 4.77 | 3.80 | 4.15 | 451314 | 1988741 | -0.30 | -6.74% |
| 2008-07-11 | 3.90 | 4.49 | 3.89 | 4.45 | 320907 | 1357980 | 0.55 | 14.10% |
| 2008-07-04 | 3.84 | 4.02 | 3.67 | 3.90 | 144868 | 563249 | -0.01 | -0.26% |
| 2008-06-27 | 3.57 | 4.31 | 3.51 | 3.91 | 326365 | 1306761 | 0.31 | 8.61% |
| 2008-06-20 | 4.14 | 4.22 | 3.34 | 3.60 | 219372 | 831000 | -0.57 | -13.67% |
| 2008-06-13 | 4.98 | 4.98 | 4.10 | 4.17 | 162777 | 732560 | -1.03 | -19.81% |
| 2008-06-06 | 5.39 | 5.75 | 5.14 | 5.20 | 647087 | 3592633 | 0.05 | 0.97% |
| 2008-05-30 | 5.08 | 5.16 | 4.95 | 5.15 | 123552 | 624347 | 0.03 | 0.59% |
| 2008-05-23 | 5.47 | 5.55 | 4.94 | 5.12 | 178140 | 933177 | -0.38 | -6.91% |
| 2008-05-16 | 5.50 | 5.80 | 5.30 | 5.50 | 338563 | 1883581 | -0.08 | -1.43% |
| 2008-05-09 | 5.47 | 5.99 | 5.32 | 5.58 | 544983 | 3080204 | 0.11 | 2.01% |
| 2008-04-30 | 5.45 | 5.50 | 5.18 | 5.47 | 207879 | 1112595 | -0.11 | -1.97% |
| 2008-04-25 | 5.25 | 5.75 | 4.78 | 5.58 | 515527 | 2816436 | 0.69 | 14.11% |
| 2008-04-18 | 6.37 | 6.47 | 4.82 | 4.89 | 120322 | 685320 | -1.60 | -24.65% |
| 2008-04-11 | 6.00 | 6.64 | 5.91 | 6.49 | 151032 | 963751 | 0.43 | 7.10% |
| 2008-04-03 | 6.72 | 6.93 | 5.76 | 6.06 | 114509 | 714238 | -0.93 | -13.30% |
| 2008-03-28 | 7.15 | 7.26 | 6.40 | 6.99 | 153450 | 1066064 | -0.13 | -1.83% |
| 2008-03-21 | 7.53 | 7.63 | 6.21 | 7.12 | 230595 | 1594810 | -0.45 | -5.95% |
| 2008-03-14 | 7.99 | 8.25 | 7.35 | 7.57 | 243019 | 1906470 | -0.49 | -6.08% |
| 2008-03-07 | 8.29 | 8.88 | 8.01 | 8.06 | 510139 | 4315890 | -0.27 | -3.24% |
| 2008-02-29 | 7.99 | 8.45 | 7.71 | 8.33 | 388830 | 3166258 | 0.34 | 4.25% |
| 2008-02-22 | 7.97 | 8.47 | 7.78 | 7.99 | 437144 | 3530528 | 0.09 | 1.14% |
| 2008-02-15 | 7.24 | 8.15 | 7.19 | 7.90 | 367425 | 2889279 | 0.66 | 9.12% |
| 2008-02-05 | 6.72 | 7.28 | 6.72 | 7.24 | 61833 | 441978 | 0.66 | 10.03% |
| 2008-02-01 | 7.39 | 7.48 | 6.30 | 6.58 | 141547 | 992495 | -0.84 | -11.32% |
| 2008-01-25 | 7.90 | 8.06 | 6.80 | 7.42 | 272810 | 2019453 | -0.47 | -5.96% |
| 2008-01-18 | 8.18 | 8.38 | 7.50 | 7.89 | 403674 | 3256670 | -0.29 | -3.54% |
| 2008-01-11 | 7.88 | 8.25 | 7.67 | 8.18 | 483642 | 3882922 | 0.25 | 3.15% |
| 2008-01-04 | 7.62 | 8.14 | 7.60 | 7.93 | 460523 | 3646194 | 0.31 | 4.07% |
| 2007-12-28 | 7.18 | 7.63 | 7.11 | 7.62 | 378552 | 2787524 | 0.46 | 6.42% |
| 2007-12-21 | 6.83 | 7.20 | 6.77 | 7.16 | 237747 | 1665127 | 0.33 | 4.83% |
| 2007-12-14 | 6.68 | 7.10 | 6.60 | 6.83 | 265858 | 1833746 | 0.03 | 0.44% |
| 2007-12-07 | 6.52 | 7.00 | 6.39 | 6.80 | 376387 | 2564510 | 0.27 | 4.13% |
| 2007-11-30 | 6.34 | 6.64 | 6.27 | 6.53 | 170710 | 1101609 | 0.25 | 3.98% |
| 2007-11-23 | 6.53 | 6.67 | 6.10 | 6.28 | 160629 | 1041523 | -0.25 | -3.83% |
| 2007-11-16 | 6.09 | 6.57 | 6.01 | 6.53 | 146800 | 930661 | 0.35 | 5.66% |
| 2007-11-09 | 6.58 | 6.88 | 6.10 | 6.18 | 178214 | 1163950 | -0.54 | -8.04% |
| 2007-11-02 | 6.12 | 6.82 | 6.04 | 6.72 | 222836 | 1416489 | 0.60 | 9.80% |
| 2007-10-26 | 7.10 | 7.39 | 5.88 | 6.12 | 221418 | 1475150 | -0.94 | -13.31% |
| 2007-10-18 | 7.38 | 7.40 | 6.93 | 7.06 | 160266 | 1150789 | -0.27 | -3.68% |
| 2007-10-12 | 7.98 | 8.17 | 6.91 | 7.33 | 344798 | 2680431 | -0.51 | -6.50% |
| 2007-09-28 | 7.75 | 7.99 | 7.60 | 7.84 | 232725 | 1814548 | -0.01 | -0.13% |
| 2007-09-21 | 8.13 | 8.48 | 7.67 | 7.85 | 458049 | 3730974 | -0.32 | -3.92% |
| 2007-09-14 | 7.98 | 8.30 | 7.40 | 8.17 | 635566 | 5046810 | 0.17 | 2.12% |
| 2007-09-07 | 8.60 | 8.65 | 7.96 | 8.00 | 672000 | 5614801 | -0.50 | -5.88% |
| 2007-08-31 | 7.75 | 8.85 | 7.59 | 8.50 | 1158924 | 9546546 | 0.79 | 10.25% |
| 2007-08-24 | 7.76 | 8.19 | 7.50 | 7.71 | 712911 | 5590071 | 0.08 | 1.05% |
| 2007-08-17 | 7.39 | 8.03 | 7.36 | 7.63 | 811250 | 6238865 | 0.31 | 4.24% |
| 2007-08-10 | 7.13 | 7.59 | 6.89 | 7.32 | 540932 | 3908481 | 0.19 | 2.67% |
| 2007-08-03 | 7.58 | 7.92 | 6.93 | 7.13 | 574739 | 4262083 | -0.51 | -6.67% |
| 2007-07-27 | 6.82 | 7.68 | 6.82 | 7.64 | 571713 | 4153828 | 0.84 | 12.35% |
| 2007-07-20 | 6.67 | 6.90 | 6.40 | 6.80 | 299329 | 2014715 | 0.13 | 1.95% |
| 2007-07-13 | 6.53 | 6.94 | 6.48 | 6.67 | 389179 | 2616846 | 0.18 | 2.77% |
| 2007-07-06 | 6.30 | 6.95 | 5.82 | 6.49 | 457669 | 2934277 | 0.01 | 0.15% |
| 2007-06-29 | 8.38 | 8.55 | 6.48 | 6.48 | 761406 | 5813313 | -1.69 | -20.68% |
| 2007-06-22 | 8.73 | 9.29 | 7.56 | 8.17 | 1288119 | 11161798 | 0.23 | 2.90% |
| 2007-06-15 | 6.71 | 7.94 | 6.02 | 7.94 | 1091620 | 7761134 | 1.20 | 17.80% |
| 2007-06-08 | 6.40 | 6.95 | 5.51 | 6.74 | 1033273 | 6539934 | -0.06 | -0.88% |
| 2007-06-01 | 9.31 | 9.48 | 6.80 | 6.80 | 999233 | 8443747 | -2.48 | -26.72% |
| 2007-05-25 | 7.81 | 9.49 | 7.78 | 9.28 | 1434438 | 12541087 | 1.13 | 13.87% |
| 2007-05-18 | 7.58 | 8.40 | 7.40 | 8.15 | 802018 | 6282741 | 0.47 | 6.12% |
| 2007-05-11 | 6.77 | 8.08 | 6.73 | 7.68 | 1189947 | 8874682 | 0.91 | 13.44% |
| 2007-04-27 | 6.59 | 7.45 | 6.57 | 6.77 | 1152372 | 7902445 | 0.47 | 7.46% |
| 2007-04-20 | 5.48 | 6.36 | 5.45 | 6.30 | 1080063 | 6422925 | 0.83 | 15.17% |
| 2007-04-13 | 5.35 | 5.78 | 5.14 | 5.47 | 926936 | 5109880 | 0.16 | 3.01% |
| 2007-04-06 | 5.00 | 5.42 | 4.98 | 5.31 | 539478 | 2816923 | 0.33 | 6.63% |
| 2007-03-30 | 5.16 | 5.50 | 4.85 | 4.98 | 665499 | 3473275 | -0.18 | -3.49% |
| 2007-03-23 | 4.80 | 5.39 | 4.73 | 5.16 | 920601 | 4720390 | 0.27 | 5.52% |
| 2007-03-16 | 4.67 | 5.20 | 4.52 | 4.89 | 860073 | 4204640 | 0.21 | 4.49% |
| 2007-03-09 | 4.25 | 4.85 | 4.05 | 4.68 | 718736 | 3210615 | 0.53 | 12.77% |
| 2007-03-01 | 4.18 | 4.70 | 3.91 | 4.15 | 667910 | 2850820 | -0.01 | -0.24% |
| 2007-02-16 | 3.78 | 4.33 | 3.72 | 4.16 | 652612 | 2608876 | 0.44 | 11.83% |
| 2007-02-09 | 3.61 | 3.91 | 3.60 | 3.72 | 443687 | 1670181 | -0.02 | -0.54% |
| 2007-02-02 | 3.45 | 4.01 | 3.16 | 3.74 | 772475 | 2827746 | 0.29 | 8.41% |
| 2007-01-26 | 3.84 | 4.03 | 3.22 | 3.45 | 743585 | 2773416 | -0.38 | -9.92% |
| 2007-01-19 | 2.93 | 3.83 | 2.91 | 3.83 | 950470 | 3175932 | 0.90 | 30.72% |
| 2007-01-12 | 2.70 | 3.18 | 2.70 | 2.93 | 565979 | 1704473 | 0.25 | 9.33% |
| 2007-01-04 | 2.77 | 2.80 | 2.68 | 2.68 | 47539 | 128843 | -0.08 | -2.90% |
| 2006-12-29 | 3.00 | 3.19 | 2.74 | 2.76 | 453623 | 1352872 | -0.14 | -4.83% |
| 2006-12-22 | 2.76 | 2.90 | 2.64 | 2.90 | 304339 | 847531 | 0.14 | 5.07% |
| 2006-12-15 | 2.64 | 2.81 | 2.61 | 2.76 | 147814 | 399080 | 0.12 | 4.54% |
| 2006-12-08 | 2.64 | 3.01 | 2.59 | 2.64 | 426377 | 1194052 | -0.01 | -0.38% |
| 2006-12-01 | 2.62 | 2.72 | 2.56 | 2.65 | 175398 | 466210 | 0.02 | 0.76% |
