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 | 6.12 | 6.47 | 5.63 | 5.64 | 2316829 | 14153086 | -0.48 | -7.84% |
| 2009-11-20 | 6.15 | 6.39 | 5.99 | 6.12 | 1401437 | 8623537 | 0.02 | 0.33% |
| 2009-11-13 | 5.90 | 6.28 | 5.79 | 6.10 | 1253322 | 7644692 | 0.16 | 2.69% |
| 2009-11-06 | 4.96 | 6.23 | 4.91 | 5.94 | 1630008 | 9161526 | 0.89 | 17.62% |
| 2009-10-30 | 5.27 | 5.37 | 4.97 | 5.05 | 812749 | 4223546 | -0.20 | -3.81% |
| 2009-10-23 | 4.96 | 5.38 | 4.92 | 5.25 | 1072123 | 5522591 | 0.28 | 5.63% |
| 2009-10-16 | 4.90 | 5.12 | 4.80 | 4.97 | 671812 | 3337971 | 0.06 | 1.22% |
| 2009-10-09 | 4.70 | 4.91 | 4.69 | 4.91 | 63016 | 305476 | 0.22 | 4.69% |
| 2009-09-30 | 4.87 | 4.94 | 4.56 | 4.69 | 162335 | 767174 | -0.18 | -3.70% |
| 2009-09-25 | 5.17 | 5.22 | 4.80 | 4.87 | 480657 | 2408868 | -0.35 | -6.71% |
| 2009-09-18 | 5.37 | 5.69 | 5.16 | 5.22 | 967168 | 5252243 | -0.14 | -2.61% |
| 2009-09-11 | 5.23 | 5.51 | 5.00 | 5.36 | 1071735 | 5671866 | 0.14 | 2.68% |
| 2009-09-04 | 5.10 | 5.31 | 4.63 | 5.22 | 889572 | 4460412 | 0.04 | 0.77% |
| 2009-08-28 | 5.31 | 5.40 | 4.94 | 5.18 | 1084989 | 5613578 | -0.15 | -2.81% |
| 2009-08-21 | 5.68 | 5.68 | 4.95 | 5.33 | 1082991 | 5750326 | -0.37 | -6.49% |
| 2009-08-14 | 6.34 | 6.58 | 5.70 | 5.70 | 915557 | 5636084 | -0.63 | -9.95% |
| 2009-08-07 | 6.86 | 7.46 | 6.28 | 6.33 | 1841467 | 12901160 | -0.52 | -7.59% |
| 2009-07-31 | 6.35 | 7.25 | 6.26 | 6.85 | 1990498 | 13530936 | 0.50 | 7.87% |
| 2009-07-24 | 6.68 | 6.90 | 6.28 | 6.35 | 1206480 | 7913151 | -0.32 | -4.80% |
| 2009-07-17 | 6.20 | 6.88 | 6.17 | 6.67 | 1615257 | 10600381 | 0.41 | 6.55% |
| 2009-07-10 | 6.06 | 6.77 | 5.94 | 6.26 | 1498973 | 9626189 | 0.19 | 3.13% |
| 2009-07-03 | 6.27 | 6.33 | 5.93 | 6.07 | 830683 | 5068868 | -0.26 | -4.11% |
| 2009-06-25 | 5.60 | 6.43 | 5.53 | 6.33 | 1447008 | 8820211 | 0.76 | 13.64% |
| 2009-06-19 | 5.25 | 5.60 | 5.09 | 5.57 | 1053160 | 5627336 | 0.29 | 5.49% |
| 2009-06-12 | 5.30 | 5.45 | 5.11 | 5.28 | 739180 | 3905992 | -0.02 | -0.38% |
| 2009-06-05 | 4.75 | 5.65 | 4.71 | 5.30 | 1113767 | 5858590 | 0.55 | 11.58% |
| 2009-05-27 | 4.57 | 4.81 | 4.48 | 4.75 | 471990 | 2213576 | 0.09 | 1.93% |
| 2009-05-22 | 4.45 | 4.74 | 4.37 | 4.66 | 777505 | 3522187 | 0.18 | 4.02% |
| 2009-05-15 | 4.47 | 4.60 | 4.29 | 4.48 | 808735 | 3624913 | 0.04 | 0.90% |
| 2009-05-08 | 4.13 | 4.54 | 4.13 | 4.44 | 935651 | 4105316 | 0.36 | 8.82% |
| 2009-04-30 | 4.10 | 4.12 | 3.84 | 4.08 | 395833 | 1578885 | -0.04 | -0.97% |
| 2009-04-24 | 4.35 | 4.43 | 4.06 | 4.12 | 738603 | 3144825 | -0.23 | -5.29% |
| 2009-04-17 | 4.32 | 4.60 | 4.28 | 4.35 | 1181727 | 5263694 | 0.02 | 0.46% |
| 2009-04-10 | 4.20 | 4.42 | 4.06 | 4.33 | 1004191 | 4311149 | 0.14 | 3.34% |
| 2009-04-03 | 4.05 | 4.30 | 3.86 | 4.19 | 1553955 | 6359350 | 0.14 | 3.46% |
| 2009-03-27 | 4.00 | 4.15 | 3.80 | 4.05 | 1148162 | 4600686 | 0.07 | 1.76% |
| 2009-03-20 | 3.75 | 4.08 | 3.70 | 3.98 | 844033 | 3327739 | 0.21 | 5.57% |
| 2009-03-13 | 3.73 | 3.86 | 3.51 | 3.77 | 585223 | 2187276 | 0.06 | 1.62% |
| 2009-03-06 | 3.50 | 3.94 | 3.45 | 3.71 | 712876 | 2663477 | 0.20 | 5.70% |
| 2009-02-27 | 4.20 | 4.20 | 3.46 | 3.51 | 1127404 | 4429451 | -0.68 | -16.23% |
| 2009-02-20 | 3.74 | 4.35 | 3.73 | 4.19 | 2494704 | 10222857 | 0.50 | 13.55% |
| 2009-02-13 | 3.52 | 3.70 | 3.46 | 3.69 | 1234240 | 4404213 | 0.24 | 6.96% |
| 2009-02-06 | 3.23 | 3.48 | 3.17 | 3.45 | 952096 | 3198505 | 0.24 | 7.48% |
| 2009-01-23 | 3.14 | 3.30 | 3.13 | 3.21 | 513307 | 1648071 | 0.09 | 2.88% |
| 2009-01-16 | 3.03 | 3.23 | 2.99 | 3.12 | 346024 | 1072010 | 0.09 | 2.97% |
| 2009-01-09 | 2.93 | 3.12 | 2.90 | 3.03 | 305441 | 922410 | 0.05 | 1.68% |
| 2008-12-26 | 3.25 | 3.25 | 2.97 | 2.98 | 257428 | 791331 | -0.27 | -8.31% |
| 2008-12-19 | 3.16 | 3.29 | 3.05 | 3.25 | 370487 | 1184713 | 0.16 | 5.18% |
| 2008-12-12 | 3.30 | 3.44 | 3.05 | 3.09 | 721216 | 2369877 | -0.19 | -5.79% |
| 2008-12-05 | 3.03 | 3.44 | 3.00 | 3.28 | 756152 | 2447310 | 0.23 | 7.54% |
| 2008-11-28 | 3.09 | 3.33 | 2.97 | 3.05 | 381369 | 1185097 | -0.03 | -0.97% |
| 2008-11-21 | 3.23 | 3.29 | 2.98 | 3.08 | 696435 | 2180326 | -0.15 | -4.64% |
| 2008-11-14 | 2.83 | 3.24 | 2.83 | 3.23 | 619142 | 1930972 | 0.43 | 15.36% |
| 2008-11-07 | 2.70 | 2.89 | 2.66 | 2.80 | 168236 | 464350 | 0.08 | 2.94% |
| 2008-10-31 | 2.86 | 2.90 | 2.63 | 2.72 | 148676 | 410736 | -0.18 | -6.21% |
| 2008-10-24 | 2.97 | 3.04 | 2.90 | 2.90 | 163684 | 485119 | -0.07 | -2.36% |
| 2008-10-17 | 3.22 | 3.32 | 2.90 | 2.97 | 275988 | 845246 | -0.25 | -7.76% |
| 2008-10-10 | 3.53 | 3.53 | 3.20 | 3.22 | 168344 | 568704 | -0.36 | -10.06% |
| 2008-09-26 | 3.69 | 3.73 | 3.34 | 3.58 | 310025 | 1105759 | 0.19 | 5.61% |
| 2008-09-19 | 3.57 | 3.57 | 2.99 | 3.39 | 163192 | 536031 | -0.18 | -5.04% |
| 2008-09-12 | 3.73 | 3.80 | 3.52 | 3.57 | 105456 | 385180 | -0.20 | -5.30% |
| 2008-09-05 | 3.87 | 3.91 | 3.76 | 3.77 | 103086 | 395291 | -0.13 | -3.33% |
| 2008-08-29 | 3.98 | 4.00 | 3.74 | 3.90 | 101199 | 390572 | -0.05 | -1.27% |
| 2008-08-22 | 3.98 | 4.10 | 3.71 | 3.95 | 176051 | 692048 | -0.05 | -1.25% |
| 2008-08-15 | 4.10 | 4.17 | 3.80 | 4.00 | 216730 | 857075 | -0.09 | -2.20% |
| 2008-08-08 | 4.76 | 4.77 | 4.09 | 4.09 | 211419 | 938067 | -0.67 | -14.08% |
| 2008-08-01 | 5.02 | 5.10 | 4.59 | 4.76 | 277327 | 1350321 | -0.26 | -5.18% |
| 2008-07-25 | 4.94 | 5.20 | 4.85 | 5.02 | 434946 | 2192032 | 0.10 | 2.03% |
| 2008-07-18 | 5.11 | 5.67 | 4.67 | 4.92 | 816293 | 4179580 | -0.29 | -5.57% |
| 2008-07-11 | 4.31 | 5.46 | 4.28 | 5.21 | 1644465 | 8511811 | 0.94 | 22.01% |
| 2008-07-04 | 4.42 | 4.48 | 4.12 | 4.27 | 230092 | 990691 | -0.15 | -3.39% |
| 2008-06-27 | 4.48 | 4.75 | 4.36 | 4.42 | 263953 | 1204888 | -0.09 | -2.00% |
| 2008-06-20 | 4.97 | 5.06 | 4.30 | 4.51 | 326448 | 1544933 | -0.46 | -9.26% |
| 2008-06-13 | 5.47 | 5.47 | 4.90 | 4.97 | 284810 | 1448001 | -0.83 | -14.31% |
| 2008-06-06 | 5.78 | 5.96 | 5.70 | 5.80 | 339945 | 1982014 | 0.04 | 0.69% |
| 2008-05-30 | 6.06 | 6.06 | 5.74 | 5.76 | 340529 | 1994932 | -0.32 | -5.26% |
| 2008-05-23 | 6.50 | 6.54 | 5.95 | 6.08 | 417877 | 2596065 | -0.42 | -6.46% |
| 2008-05-16 | 6.29 | 6.80 | 6.22 | 6.50 | 702495 | 4631124 | 0.21 | 3.34% |
| 2008-05-09 | 6.57 | 6.67 | 6.04 | 6.29 | 586856 | 3746354 | -0.26 | -3.97% |
| 2008-04-30 | 6.33 | 6.59 | 6.21 | 6.55 | 272725 | 1755103 | 0.22 | 3.48% |
| 2008-04-25 | 5.80 | 6.57 | 5.11 | 6.33 | 628911 | 3819022 | 0.96 | 17.88% |
| 2008-04-18 | 6.28 | 6.28 | 5.28 | 5.37 | 297989 | 1739958 | -0.95 | -15.03% |
| 2008-04-11 | 6.17 | 6.64 | 6.00 | 6.32 | 350477 | 2236061 | 0.09 | 1.45% |
| 2008-04-03 | 6.70 | 6.85 | 5.95 | 6.23 | 273892 | 1720104 | -0.57 | -8.38% |
| 2008-03-28 | 7.24 | 7.33 | 6.39 | 6.80 | 452865 | 3140126 | -0.42 | -5.82% |
| 2008-03-21 | 7.25 | 7.41 | 6.02 | 7.22 | 547036 | 3713448 | -0.05 | -0.69% |
| 2008-03-14 | 7.93 | 7.94 | 7.16 | 7.27 | 257248 | 1935709 | -0.67 | -8.44% |
| 2008-03-07 | 7.85 | 8.08 | 7.52 | 7.94 | 511079 | 4018615 | 0.09 | 1.15% |
| 2008-02-29 | 7.79 | 8.00 | 7.60 | 7.85 | 272505 | 2127711 | 0.06 | 0.77% |
| 2008-02-22 | 8.20 | 8.38 | 7.70 | 7.79 | 415438 | 3366907 | -0.23 | -2.87% |
| 2008-02-15 | 8.00 | 8.75 | 7.78 | 8.02 | 212683 | 1700510 | 0.06 | 0.75% |
| 2008-02-05 | 7.52 | 8.09 | 7.52 | 7.96 | 219698 | 1731174 | 0.62 | 8.45% |
| 2008-02-01 | 7.70 | 7.82 | 7.16 | 7.34 | 485759 | 3625846 | -0.45 | -5.78% |
| 2008-01-25 | 8.50 | 8.51 | 7.16 | 7.79 | 739099 | 5701817 | -0.61 | -7.26% |
| 2008-01-18 | 8.72 | 9.05 | 8.10 | 8.40 | 1019458 | 8832717 | -0.31 | -3.56% |
| 2008-01-11 | 8.97 | 9.09 | 8.60 | 8.71 | 1473128 | 13043943 | -0.36 | -3.97% |
| 2008-01-04 | 8.67 | 9.30 | 8.51 | 9.07 | 780013 | 7050206 | 0.38 | 4.37% |
| 2007-12-28 | 8.39 | 8.89 | 8.39 | 8.69 | 1203366 | 10340106 | 0.30 | 3.58% |
| 2007-12-21 | 8.15 | 8.46 | 7.70 | 8.39 | 774669 | 6274090 | 0.24 | 2.94% |
| 2007-12-14 | 7.99 | 8.65 | 7.80 | 8.15 | 1094377 | 9043174 | 0.22 | 2.77% |
| 2007-12-07 | 7.23 | 8.00 | 7.23 | 7.93 | 837615 | 6454115 | 0.73 | 10.14% |
| 2007-11-30 | 7.43 | 7.45 | 7.15 | 7.20 | 410055 | 2999344 | -0.10 | -1.37% |
| 2007-11-23 | 7.13 | 7.57 | 7.05 | 7.30 | 497548 | 3645128 | 0.17 | 2.38% |
| 2007-11-16 | 6.99 | 7.51 | 6.61 | 7.13 | 541399 | 3850177 | 0.07 | 0.99% |
| 2007-11-09 | 7.40 | 7.75 | 6.96 | 7.06 | 532157 | 3925419 | -0.34 | -4.59% |
| 2007-11-02 | 7.50 | 8.15 | 7.39 | 7.40 | 983560 | 7570350 | -0.08 | -1.07% |
| 2007-10-26 | 8.70 | 8.70 | 7.20 | 7.48 | 979040 | 7756166 | -1.23 | -14.12% |
| 2007-10-18 | 9.04 | 9.35 | 8.70 | 8.71 | 1026550 | 9229173 | -0.33 | -3.65% |
| 2007-10-12 | 9.45 | 9.80 | 8.63 | 9.04 | 1949954 | 18098648 | -0.27 | -2.90% |
| 2007-09-28 | 9.25 | 9.50 | 8.77 | 9.31 | 1307605 | 11916842 | 0.05 | 0.54% |
| 2007-09-21 | 9.14 | 10.40 | 9.00 | 9.26 | 3757191 | 36372644 | 0.12 | 1.31% |
| 2007-09-14 | 8.67 | 9.42 | 8.28 | 9.14 | 2441788 | 21740948 | 0.23 | 2.58% |
| 2007-09-07 | 9.40 | 9.87 | 8.80 | 8.91 | 2720259 | 25168884 | -0.39 | -4.19% |
| 2007-08-31 | 7.63 | 9.60 | 7.50 | 9.30 | 4980414 | 43251560 | 1.79 | 23.84% |
| 2007-08-24 | 7.23 | 7.65 | 7.23 | 7.51 | 1428925 | 10673449 | 0.38 | 5.33% |
| 2007-08-17 | 7.35 | 7.39 | 7.01 | 7.13 | 800954 | 5782642 | -0.21 | -2.86% |
| 2007-08-10 | 7.18 | 7.85 | 7.15 | 7.34 | 2007296 | 15134460 | 0.23 | 3.23% |
| 2007-08-03 | 7.15 | 7.59 | 6.90 | 7.11 | 1807320 | 13177360 | -0.02 | -0.28% |
| 2007-07-27 | 6.27 | 7.19 | 6.27 | 7.13 | 2080983 | 14412063 | 0.85 | 13.54% |
| 2007-07-20 | 6.26 | 6.30 | 6.01 | 6.28 | 496498 | 3055528 | 0.00 | 0.00% |
| 2007-07-13 | 6.35 | 6.50 | 6.12 | 6.28 | 554647 | 3514050 | -0.08 | -1.26% |
| 2007-07-06 | 6.16 | 6.60 | 5.99 | 6.36 | 938414 | 5923357 | 0.19 | 3.08% |
| 2007-06-29 | 6.48 | 6.80 | 5.82 | 6.17 | 1741085 | 10938773 | -0.29 | -4.49% |
| 2007-06-22 | 7.08 | 7.35 | 6.33 | 6.46 | 2347092 | 16445789 | -0.70 | -9.78% |
| 2007-06-15 | 7.00 | 7.55 | 6.66 | 7.16 | 2619612 | 18731192 | 0.16 | 2.29% |
| 2007-06-08 | 6.95 | 7.15 | 5.66 | 7.00 | 3540376 | 23131160 | 0.01 | 0.14% |
| 2007-06-01 | 8.90 | 9.19 | 6.98 | 6.99 | 4400943 | 36444292 | -1.86 | -21.02% |
| 2007-05-25 | 8.70 | 9.24 | 8.61 | 8.85 | 3966890 | 35528148 | -0.20 | -2.21% |
| 2007-05-18 | 8.69 | 9.24 | 8.21 | 9.05 | 3634142 | 32386324 | 0.41 | 4.75% |
| 2007-05-11 | 8.17 | 9.00 | 8.01 | 8.64 | 3851815 | 32652764 | 0.42 | 5.11% |
| 2007-04-27 | 7.38 | 8.61 | 7.37 | 8.22 | 5368842 | 43742092 | 0.89 | 12.14% |
| 2007-04-20 | 6.80 | 7.61 | 6.67 | 7.33 | 5425618 | 38823084 | 0.51 | 7.48% |
| 2007-04-13 | 6.67 | 7.30 | 6.63 | 6.82 | 4732219 | 32884810 | 0.29 | 4.44% |
| 2007-04-06 | 6.11 | 6.57 | 6.05 | 6.53 | 3919455 | 24646306 | 0.53 | 8.83% |
| 2007-03-30 | 5.66 | 6.19 | 5.63 | 6.00 | 3871942 | 22954722 | 0.37 | 6.57% |
| 2007-03-23 | 5.15 | 5.72 | 5.10 | 5.63 | 3013800 | 16657104 | 0.26 | 4.84% |
| 2007-03-16 | 5.25 | 5.75 | 5.17 | 5.37 | 4671097 | 25610392 | 0.14 | 2.68% |
| 2007-03-09 | 4.81 | 5.43 | 4.57 | 5.23 | 4520199 | 23168244 | 0.41 | 8.51% |
| 2007-03-02 | 4.90 | 5.32 | 4.56 | 4.82 | 3786378 | 18800784 | -0.05 | -1.03% |
| 2007-02-16 | 4.49 | 4.98 | 4.46 | 4.87 | 2324730 | 10970236 | 0.35 | 7.74% |
| 2007-02-09 | 4.10 | 4.66 | 4.06 | 4.52 | 2019691 | 8967801 | 0.40 | 9.71% |
| 2007-02-02 | 4.75 | 4.87 | 4.06 | 4.12 | 2112664 | 9579301 | -0.55 | -11.78% |
| 2007-01-26 | 4.22 | 5.27 | 4.19 | 4.67 | 5707244 | 27226212 | 0.42 | 9.88% |
| 2007-01-19 | 3.80 | 4.32 | 3.73 | 4.25 | 2088337 | 8468744 | 0.42 | 10.97% |
| 2007-01-12 | 3.96 | 4.45 | 3.80 | 3.83 | 1664754 | 6812623 | -0.18 | -4.49% |
| 2007-01-05 | 3.50 | 4.05 | 3.46 | 4.01 | 857267 | 3273897 | 0.60 | 17.59% |
| 2006-12-29 | 3.36 | 3.49 | 3.30 | 3.41 | 573741 | 1950828 | 0.09 | 2.71% |
| 2006-12-22 | 3.33 | 3.61 | 3.30 | 3.32 | 684972 | 2337742 | 0.02 | 0.61% |
| 2006-12-15 | 3.18 | 3.36 | 3.16 | 3.30 | 470184 | 1538081 | 0.09 | 2.80% |
| 2006-12-08 | 3.10 | 3.42 | 3.05 | 3.21 | 1101514 | 3596237 | 0.11 | 3.55% |
| 2006-12-01 | 3.05 | 3.18 | 2.96 | 3.10 | 455008 | 1406423 | 0.04 | 1.31% |
