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 | 6.52 | 6.67 | 6.10 | 6.20 | 2638440 | 16925182 | -0.32 | -4.91% |
| 2009-11-20 | 6.45 | 6.80 | 6.35 | 6.52 | 2290078 | 15035309 | 0.12 | 1.88% |
| 2009-11-13 | 6.38 | 6.99 | 6.17 | 6.40 | 3708953 | 24060164 | 0.07 | 1.11% |
| 2009-11-06 | 5.39 | 6.47 | 5.32 | 6.33 | 3398397 | 20773912 | 0.73 | 13.04% |
| 2009-10-30 | 6.11 | 6.13 | 5.47 | 5.60 | 2891855 | 16548488 | -0.34 | -5.72% |
| 2009-10-23 | 5.08 | 5.94 | 5.06 | 5.94 | 2619728 | 14328322 | 0.86 | 16.93% |
| 2009-10-16 | 4.86 | 5.15 | 4.81 | 5.08 | 1053684 | 5282050 | 0.22 | 4.53% |
| 2009-10-09 | 4.73 | 4.90 | 4.71 | 4.86 | 193774 | 934555 | 0.17 | 3.62% |
| 2009-09-30 | 4.92 | 4.92 | 4.52 | 4.69 | 386396 | 1819953 | -0.19 | -3.89% |
| 2009-09-25 | 5.08 | 5.19 | 4.65 | 4.88 | 940357 | 4645205 | -0.26 | -5.06% |
| 2009-09-18 | 5.09 | 5.50 | 5.08 | 5.14 | 2139660 | 11341776 | 0.05 | 0.98% |
| 2009-09-11 | 5.02 | 5.15 | 4.87 | 5.09 | 1135923 | 5711421 | 0.09 | 1.80% |
| 2009-09-04 | 4.91 | 5.07 | 4.50 | 5.00 | 1102885 | 5326952 | 0.01 | 0.20% |
| 2009-08-28 | 5.19 | 5.19 | 4.68 | 4.99 | 983096 | 4949371 | -0.16 | -3.11% |
| 2009-08-21 | 5.53 | 5.64 | 4.81 | 5.15 | 1212665 | 6208172 | -0.50 | -8.85% |
| 2009-08-14 | 6.05 | 6.11 | 5.58 | 5.65 | 1285064 | 7551750 | -0.34 | -5.68% |
| 2009-08-07 | 6.23 | 6.43 | 5.95 | 5.99 | 1685600 | 10479673 | -0.22 | -3.54% |
| 2009-07-31 | 6.50 | 6.78 | 5.81 | 6.21 | 2043111 | 12996983 | -0.28 | -4.31% |
| 2009-07-24 | 6.44 | 6.75 | 6.22 | 6.49 | 2495492 | 16231502 | 0.04 | 0.62% |
| 2009-07-17 | 6.10 | 6.77 | 6.07 | 6.45 | 2801776 | 17915724 | 0.27 | 4.37% |
| 2009-07-10 | 6.26 | 6.35 | 5.75 | 6.18 | 2570286 | 15490361 | 0.00 | 0.00% |
| 2009-07-03 | 5.60 | 6.27 | 5.48 | 6.18 | 3072595 | 18138084 | 0.58 | 10.36% |
| 2009-06-26 | 5.63 | 5.66 | 5.40 | 5.60 | 1032308 | 5699702 | 0.01 | 0.18% |
| 2009-06-19 | 5.40 | 5.65 | 5.31 | 5.59 | 1106045 | 6082653 | 0.20 | 3.71% |
| 2009-06-12 | 5.69 | 5.85 | 5.36 | 5.39 | 1665641 | 9405110 | -0.30 | -5.27% |
| 2009-06-05 | 5.59 | 5.92 | 5.59 | 5.69 | 1538448 | 8857032 | 0.13 | 2.34% |
| 2009-05-27 | 5.49 | 5.89 | 5.33 | 5.56 | 896841 | 5071694 | -0.08 | -1.42% |
| 2009-05-22 | 5.72 | 5.99 | 5.51 | 5.64 | 1707733 | 9789704 | -0.09 | -1.57% |
| 2009-05-15 | 5.95 | 6.11 | 5.49 | 5.73 | 2256901 | 13001407 | -0.17 | -2.88% |
| 2009-05-08 | 5.25 | 6.08 | 5.25 | 5.90 | 3647445 | 20936972 | 0.69 | 13.24% |
| 2009-04-30 | 4.95 | 5.35 | 4.88 | 5.21 | 1491291 | 7633037 | 0.28 | 5.68% |
| 2009-04-24 | 5.58 | 5.74 | 4.84 | 4.93 | 3698283 | 19966714 | -0.49 | -9.04% |
| 2009-04-16 | 4.94 | 5.42 | 4.83 | 5.42 | 2348637 | 11972044 | 0.55 | 11.29% |
| 2009-04-10 | 4.86 | 4.92 | 4.49 | 4.87 | 987841 | 4674099 | 0.00 | 0.00% |
| 2009-04-03 | 4.87 | 5.11 | 4.75 | 4.87 | 1342216 | 6629073 | 0.00 | 0.00% |
| 2009-03-27 | 4.71 | 5.14 | 4.61 | 4.87 | 1964815 | 9691928 | 0.16 | 3.40% |
| 2009-03-20 | 4.55 | 4.97 | 4.41 | 4.71 | 1741459 | 8302543 | 0.05 | 1.07% |
| 2009-03-13 | 4.48 | 4.95 | 4.31 | 4.66 | 2204728 | 10398986 | 0.20 | 4.48% |
| 2009-03-06 | 4.00 | 4.59 | 3.95 | 4.46 | 1405948 | 6101765 | 0.45 | 11.22% |
| 2009-02-27 | 5.05 | 5.31 | 3.99 | 4.01 | 2348140 | 11263093 | -1.04 | -20.59% |
| 2009-02-20 | 4.98 | 5.12 | 4.57 | 5.05 | 3742312 | 18226400 | 0.21 | 4.34% |
| 2009-02-13 | 3.74 | 4.84 | 3.63 | 4.84 | 4369868 | 18369272 | 1.17 | 31.88% |
| 2009-02-06 | 3.28 | 3.67 | 3.26 | 3.67 | 1713440 | 5985213 | 0.40 | 12.23% |
| 2009-01-23 | 3.27 | 3.35 | 3.24 | 3.27 | 801514 | 2641752 | 0.01 | 0.31% |
| 2009-01-16 | 3.23 | 3.35 | 3.10 | 3.26 | 973773 | 3146693 | 0.05 | 1.56% |
| 2009-01-09 | 3.13 | 3.40 | 3.09 | 3.21 | 715907 | 2307521 | 0.07 | 2.23% |
| 2008-12-26 | 3.68 | 3.70 | 3.07 | 3.14 | 802799 | 2674385 | -0.49 | -13.50% |
| 2008-12-19 | 3.61 | 3.75 | 3.31 | 3.63 | 1180709 | 4270095 | 0.07 | 1.97% |
| 2008-12-12 | 3.78 | 3.86 | 3.45 | 3.56 | 1880752 | 6946828 | -0.15 | -4.04% |
| 2008-12-05 | 3.06 | 3.80 | 3.04 | 3.71 | 2452526 | 8511765 | 0.67 | 22.04% |
| 2008-11-28 | 3.24 | 3.34 | 3.00 | 3.04 | 839476 | 2636076 | -0.20 | -6.17% |
| 2008-11-21 | 3.11 | 3.44 | 2.96 | 3.24 | 1605112 | 5120508 | 0.10 | 3.19% |
| 2008-11-14 | 2.60 | 3.15 | 2.60 | 3.14 | 1105122 | 3222504 | 0.58 | 22.66% |
| 2008-11-07 | 2.81 | 2.86 | 2.44 | 2.56 | 379819 | 998469 | -0.25 | -8.90% |
| 2008-10-31 | 3.10 | 3.25 | 2.78 | 2.81 | 621912 | 1865248 | -0.38 | -11.91% |
| 2008-10-24 | 3.09 | 3.37 | 3.02 | 3.19 | 655955 | 2117981 | 0.11 | 3.57% |
| 2008-10-17 | 3.18 | 3.53 | 3.00 | 3.08 | 678457 | 2201318 | -0.13 | -4.05% |
| 2008-10-10 | 3.90 | 3.98 | 3.20 | 3.21 | 574047 | 2102231 | -0.73 | -18.53% |
| 2008-09-26 | 3.89 | 4.01 | 3.62 | 3.94 | 1032675 | 3967456 | 0.33 | 9.14% |
| 2008-09-19 | 3.56 | 3.76 | 3.15 | 3.61 | 428129 | 1491858 | -0.10 | -2.69% |
| 2008-09-12 | 3.85 | 3.90 | 3.61 | 3.71 | 406416 | 1516579 | -0.14 | -3.64% |
| 2008-09-05 | 3.97 | 4.29 | 3.80 | 3.85 | 728544 | 2943891 | -0.13 | -3.27% |
| 2008-08-29 | 4.16 | 4.33 | 3.75 | 3.98 | 476339 | 1900482 | -0.26 | -6.13% |
| 2008-08-22 | 4.15 | 4.48 | 3.66 | 4.24 | 733927 | 3024597 | 0.11 | 2.66% |
| 2008-08-15 | 4.58 | 4.61 | 3.97 | 4.13 | 411957 | 1716697 | -0.45 | -9.82% |
| 2008-08-08 | 5.24 | 5.68 | 4.57 | 4.58 | 625755 | 3271876 | -0.71 | -13.42% |
| 2008-08-01 | 5.58 | 5.68 | 5.05 | 5.29 | 458429 | 2477017 | -0.24 | -4.34% |
| 2008-07-25 | 5.28 | 5.73 | 5.25 | 5.53 | 697908 | 3865472 | 0.19 | 3.56% |
| 2008-07-18 | 5.55 | 5.88 | 4.97 | 5.34 | 848390 | 4610930 | -0.23 | -4.13% |
| 2008-07-11 | 5.25 | 6.16 | 5.21 | 5.57 | 1776081 | 10028559 | 0.32 | 6.09% |
| 2008-07-04 | 4.81 | 5.58 | 4.66 | 5.25 | 847074 | 4322026 | 0.45 | 9.38% |
| 2008-06-27 | 4.50 | 5.40 | 4.31 | 4.80 | 1326485 | 6585970 | 0.15 | 3.23% |
| 2008-06-20 | 5.52 | 5.69 | 4.16 | 4.65 | 770652 | 3753245 | -0.86 | -15.61% |
| 2008-06-13 | 6.90 | 6.90 | 5.50 | 5.51 | 539395 | 3306206 | -1.64 | -22.94% |
| 2008-06-06 | 7.46 | 7.56 | 7.05 | 7.15 | 404412 | 2932883 | -0.34 | -4.54% |
| 2008-05-30 | 7.20 | 7.87 | 7.00 | 7.49 | 950931 | 7130205 | 0.20 | 2.74% |
| 2008-05-23 | 12.14 | 12.36 | 7.27 | 7.29 | 885563 | 8104269 | -4.89 | -40.15% |
| 2008-05-16 | 11.80 | 12.47 | 11.30 | 12.18 | 1030698 | 12206627 | 0.19 | 1.58% |
| 2008-05-09 | 12.41 | 13.20 | 11.70 | 11.99 | 1648712 | 20361656 | -0.29 | -2.36% |
| 2008-04-30 | 11.41 | 12.51 | 11.30 | 12.28 | 1094763 | 13319876 | 0.68 | 5.86% |
| 2008-04-25 | 11.77 | 12.28 | 9.18 | 11.60 | 1478069 | 16273886 | 0.70 | 6.42% |
| 2008-04-17 | 12.10 | 12.80 | 10.71 | 10.90 | 1542876 | 18570808 | -1.65 | -13.15% |
| 2008-04-11 | 10.09 | 12.85 | 10.00 | 12.55 | 2520024 | 30134040 | 2.15 | 20.67% |
| 2008-04-03 | 11.28 | 11.98 | 9.61 | 10.40 | 1104220 | 12073784 | -1.08 | -9.41% |
| 2008-03-28 | 11.30 | 11.59 | 10.11 | 11.48 | 1245247 | 13718029 | 0.36 | 3.24% |
| 2008-03-21 | 10.81 | 11.79 | 8.78 | 11.12 | 1288392 | 13611111 | 0.30 | 2.77% |
| 2008-03-14 | 12.28 | 12.60 | 10.48 | 10.82 | 632250 | 7378257 | -1.46 | -11.89% |
| 2008-03-07 | 10.95 | 13.39 | 10.76 | 12.28 | 1860586 | 23068286 | 1.33 | 12.15% |
| 2008-02-29 | 10.80 | 11.08 | 10.12 | 10.95 | 385383 | 4122698 | 0.25 | 2.34% |
| 2008-02-22 | 11.78 | 11.97 | 10.50 | 10.70 | 476656 | 5399735 | -0.77 | -6.71% |
| 2008-02-15 | 12.10 | 12.20 | 10.88 | 11.47 | 226463 | 2561871 | 0.29 | 2.59% |
| 2008-02-05 | 10.50 | 11.36 | 10.33 | 11.18 | 201618 | 2212881 | 1.02 | 10.04% |
| 2008-02-01 | 12.44 | 12.44 | 9.99 | 10.16 | 612622 | 6853541 | -2.29 | -18.39% |
| 2008-01-25 | 14.43 | 14.43 | 11.28 | 12.45 | 1354690 | 16746774 | -1.84 | -12.88% |
| 2008-01-18 | 15.50 | 15.88 | 13.60 | 14.29 | 1149084 | 17251292 | -1.17 | -7.57% |
| 2008-01-11 | 16.10 | 16.58 | 14.81 | 15.46 | 1431279 | 22241416 | -0.33 | -2.09% |
| 2008-01-04 | 15.29 | 16.14 | 15.06 | 15.79 | 787007 | 12347565 | 0.73 | 4.85% |
| 2007-12-28 | 14.89 | 15.39 | 14.30 | 15.06 | 1282443 | 19080036 | 0.38 | 2.59% |
| 2007-12-21 | 13.93 | 14.98 | 13.56 | 14.68 | 1667462 | 24040904 | 0.97 | 7.08% |
| 2007-12-14 | 13.40 | 14.28 | 12.90 | 13.71 | 1241114 | 16996434 | 0.15 | 1.11% |
| 2007-12-07 | 12.89 | 13.87 | 12.44 | 13.56 | 636737 | 8464018 | 0.69 | 5.36% |
| 2007-11-30 | 13.43 | 13.99 | 12.85 | 12.87 | 601043 | 8073834 | -0.33 | -2.50% |
| 2007-11-23 | 14.05 | 14.40 | 12.79 | 13.20 | 575944 | 7982333 | -0.59 | -4.28% |
| 2007-11-16 | 13.10 | 14.00 | 12.71 | 13.79 | 679165 | 9086983 | 0.40 | 2.99% |
| 2007-11-09 | 13.40 | 13.93 | 12.60 | 13.39 | 564310 | 7508236 | -0.06 | -0.45% |
| 2007-11-02 | 13.39 | 14.50 | 13.00 | 13.45 | 941789 | 13009831 | 0.30 | 2.28% |
| 2007-10-26 | 13.65 | 13.66 | 12.00 | 13.15 | 754053 | 9611259 | -0.16 | -1.20% |
| 2007-10-18 | 14.31 | 14.50 | 13.25 | 13.31 | 711989 | 9882021 | -0.99 | -6.92% |
| 2007-10-12 | 15.81 | 16.43 | 13.72 | 14.30 | 1255907 | 19410796 | -1.32 | -8.45% |
| 2007-09-28 | 16.10 | 16.84 | 15.30 | 15.62 | 1191819 | 19102056 | -0.29 | -1.82% |
| 2007-09-21 | 16.20 | 16.89 | 15.51 | 15.91 | 1520884 | 24558984 | -0.33 | -2.03% |
| 2007-09-14 | 18.30 | 18.30 | 15.80 | 16.24 | 1258525 | 21216256 | -2.07 | -11.30% |
| 2007-09-07 | 18.12 | 18.99 | 16.99 | 18.31 | 2169499 | 38906432 | 0.47 | 2.63% |
| 2007-08-31 | 19.35 | 19.38 | 16.78 | 17.84 | 2486094 | 43544624 | -1.77 | -9.03% |
| 2007-08-24 | 16.45 | 21.80 | 16.22 | 19.61 | 3123169 | 58416312 | 3.44 | 21.27% |
| 2007-07-27 | 13.33 | 16.17 | 13.33 | 16.17 | 1389765 | 20467536 | 2.87 | 21.58% |
| 2007-07-20 | 13.04 | 13.50 | 11.71 | 13.30 | 628354 | 7991835 | 0.31 | 2.39% |
| 2007-07-13 | 13.08 | 13.60 | 12.20 | 12.99 | 743924 | 9745323 | -0.01 | -0.08% |
| 2007-07-06 | 14.81 | 15.10 | 11.33 | 13.00 | 1101256 | 14842526 | -1.96 | -13.10% |
| 2007-06-29 | 15.53 | 16.48 | 13.65 | 14.96 | 2540726 | 38804988 | -0.06 | -0.40% |
| 2007-06-22 | 14.02 | 15.80 | 13.66 | 15.02 | 2693321 | 40204872 | 1.23 | 8.92% |
| 2007-06-15 | 11.51 | 14.01 | 10.81 | 13.79 | 1984101 | 25329454 | 2.22 | 19.19% |
| 2007-06-08 | 11.88 | 12.12 | 9.41 | 11.57 | 1430691 | 15529557 | -0.04 | -0.34% |
| 2007-06-01 | 14.98 | 15.17 | 11.50 | 11.61 | 1789363 | 24772396 | -3.14 | -21.29% |
| 2007-05-25 | 12.28 | 15.08 | 12.18 | 14.75 | 1817702 | 25203710 | 1.85 | 14.34% |
| 2007-05-18 | 12.47 | 13.29 | 11.98 | 12.90 | 1072295 | 13671091 | 0.14 | 1.10% |
| 2007-05-11 | 11.62 | 13.86 | 11.61 | 12.76 | 1576459 | 20453068 | 0.94 | 7.95% |
| 2007-04-27 | 9.96 | 12.10 | 9.96 | 11.82 | 1925941 | 21646804 | 2.10 | 21.61% |
| 2007-04-20 | 9.48 | 10.40 | 9.14 | 9.72 | 1384614 | 13611643 | 0.23 | 2.42% |
| 2007-04-13 | 9.71 | 9.96 | 9.21 | 9.49 | 1296646 | 12421035 | -0.05 | -0.52% |
| 2007-04-06 | 8.78 | 9.78 | 8.70 | 9.54 | 1030153 | 9554108 | 0.77 | 8.78% |
| 2007-03-30 | 9.13 | 9.48 | 8.50 | 8.77 | 946120 | 8549385 | -0.37 | -4.05% |
| 2007-03-23 | 7.95 | 9.40 | 7.83 | 9.14 | 1456568 | 13062838 | 0.97 | 11.87% |
| 2007-03-16 | 8.00 | 8.96 | 7.99 | 8.17 | 1245106 | 10546582 | 0.19 | 2.38% |
| 2007-03-09 | 7.38 | 8.48 | 7.21 | 7.98 | 1224102 | 9648922 | 0.56 | 7.55% |
| 2007-03-02 | 7.80 | 8.05 | 6.90 | 7.42 | 1231434 | 9215018 | -0.28 | -3.64% |
| 2007-02-16 | 6.84 | 8.00 | 6.82 | 7.70 | 1687092 | 12582539 | 0.86 | 12.57% |
| 2007-02-09 | 6.35 | 7.05 | 6.15 | 6.84 | 732484 | 4933859 | 0.49 | 7.72% |
| 2007-02-02 | 6.93 | 7.15 | 6.13 | 6.35 | 1044792 | 6982364 | -0.48 | -7.03% |
| 2007-01-26 | 6.96 | 7.36 | 6.31 | 6.83 | 1339551 | 9240076 | 0.27 | 4.12% |
| 2007-01-19 | 6.36 | 7.18 | 5.98 | 6.56 | 1276535 | 8407300 | 0.23 | 3.63% |
| 2007-01-12 | 5.92 | 7.36 | 5.90 | 6.33 | 1484876 | 9802621 | 0.43 | 7.29% |
| 2007-01-05 | 5.72 | 5.98 | 5.61 | 5.90 | 278236 | 1611433 | 0.28 | 4.98% |
| 2006-12-29 | 5.87 | 6.07 | 5.51 | 5.62 | 644218 | 3739900 | -0.23 | -3.93% |
| 2006-12-22 | 5.95 | 6.36 | 5.75 | 5.85 | 1244787 | 7490890 | -0.06 | -1.01% |
| 2006-12-15 | 5.10 | 5.91 | 5.10 | 5.91 | 784151 | 4446048 | 0.74 | 14.31% |
| 2006-12-08 | 5.67 | 6.10 | 5.16 | 5.17 | 898011 | 5158078 | -0.50 | -8.82% |
| 2006-12-01 | 5.66 | 5.92 | 5.51 | 5.67 | 707238 | 4072261 | 0.01 | 0.18% |
