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 | 6.41 | 6.76 | 6.05 | 6.13 | 595344 | 3805718 | -0.30 | -4.67% |
| 2009-11-20 | 6.25 | 6.54 | 6.15 | 6.43 | 573884 | 3615603 | 0.34 | 5.58% |
| 2009-11-13 | 5.85 | 6.18 | 5.75 | 6.09 | 420789 | 2511366 | 0.25 | 4.28% |
| 2009-11-06 | 5.42 | 5.94 | 5.30 | 5.84 | 312068 | 1800415 | 0.32 | 5.80% |
| 2009-10-30 | 6.07 | 6.16 | 5.50 | 5.52 | 300392 | 1715155 | -0.54 | -8.91% |
| 2009-10-23 | 5.51 | 6.06 | 5.45 | 6.06 | 407171 | 2326385 | 0.56 | 10.18% |
| 2009-10-16 | 5.38 | 5.58 | 5.26 | 5.50 | 250825 | 1367139 | 0.15 | 2.80% |
| 2009-10-09 | 5.06 | 5.35 | 5.04 | 5.35 | 47928 | 250486 | 0.35 | 7.00% |
| 2009-09-30 | 5.46 | 5.55 | 4.80 | 5.00 | 111142 | 567210 | -0.39 | -7.24% |
| 2009-09-25 | 5.90 | 6.43 | 5.30 | 5.39 | 396209 | 2311029 | -0.79 | -12.78% |
| 2009-09-18 | 5.11 | 6.59 | 5.06 | 6.18 | 788680 | 4744052 | 1.10 | 21.65% |
| 2009-09-11 | 4.97 | 5.13 | 4.90 | 5.08 | 180641 | 904602 | 0.15 | 3.04% |
| 2009-09-03 | 4.96 | 4.98 | 4.56 | 4.93 | 126028 | 599148 | -0.10 | -1.99% |
| 2009-08-28 | 4.96 | 5.25 | 4.72 | 5.03 | 236535 | 1184804 | 0.07 | 1.41% |
| 2009-08-21 | 5.18 | 5.18 | 4.52 | 4.96 | 215491 | 1048351 | -0.26 | -4.98% |
| 2009-08-14 | 6.28 | 6.45 | 5.10 | 5.22 | 399289 | 2394263 | -0.94 | -15.26% |
| 2009-08-07 | 5.97 | 6.42 | 5.92 | 6.16 | 491336 | 3013734 | 0.19 | 3.18% |
| 2009-07-31 | 5.92 | 6.29 | 5.52 | 5.97 | 408454 | 2444134 | 0.06 | 1.01% |
| 2009-07-24 | 6.13 | 6.22 | 5.81 | 5.91 | 348049 | 2097310 | -0.20 | -3.27% |
| 2009-07-17 | 5.88 | 6.17 | 5.85 | 6.11 | 444134 | 2671270 | 0.23 | 3.91% |
| 2009-07-10 | 5.79 | 6.03 | 5.65 | 5.88 | 346249 | 2026482 | 0.16 | 2.80% |
| 2009-07-03 | 5.74 | 5.77 | 5.58 | 5.72 | 218205 | 1236256 | -0.05 | -0.87% |
| 2009-06-26 | 5.76 | 5.87 | 5.58 | 5.77 | 259346 | 1489202 | 0.00 | 0.00% |
| 2009-06-19 | 5.79 | 6.20 | 5.70 | 5.77 | 583693 | 3486574 | 0.01 | 0.17% |
| 2009-06-12 | 5.55 | 5.79 | 5.35 | 5.76 | 314811 | 1772150 | 0.21 | 3.78% |
| 2009-06-05 | 5.53 | 5.78 | 5.46 | 5.55 | 229615 | 1289333 | 0.06 | 1.09% |
| 2009-05-27 | 5.31 | 5.67 | 5.15 | 5.49 | 123140 | 672998 | 0.00 | 0.00% |
| 2009-05-22 | 5.71 | 5.95 | 5.39 | 5.49 | 354701 | 2013899 | -0.26 | -4.52% |
| 2009-05-15 | 5.60 | 5.82 | 5.22 | 5.75 | 284632 | 1577793 | 0.13 | 2.31% |
| 2009-05-08 | 5.38 | 5.94 | 5.30 | 5.62 | 527316 | 2988953 | 0.15 | 2.74% |
| 2009-04-30 | 5.62 | 5.65 | 4.95 | 5.47 | 414207 | 2170718 | -0.08 | -1.44% |
| 2009-04-24 | 5.70 | 6.73 | 5.43 | 5.55 | 1006584 | 6084209 | -0.01 | -0.18% |
| 2009-04-17 | 4.85 | 5.56 | 4.75 | 5.56 | 711429 | 3670216 | 0.72 | 14.88% |
| 2009-04-10 | 4.64 | 5.05 | 4.44 | 4.84 | 523806 | 2503482 | 0.20 | 4.31% |
| 2009-04-03 | 4.44 | 4.71 | 4.30 | 4.64 | 342769 | 1552969 | 0.24 | 5.46% |
| 2009-03-27 | 4.39 | 4.50 | 4.16 | 4.40 | 262142 | 1152429 | 0.01 | 0.23% |
| 2009-03-20 | 4.11 | 4.45 | 4.02 | 4.39 | 286150 | 1225393 | 0.28 | 6.81% |
| 2009-03-13 | 4.65 | 4.77 | 4.05 | 4.11 | 542912 | 2420258 | -0.46 | -10.07% |
| 2009-03-06 | 3.76 | 4.57 | 3.70 | 4.57 | 510281 | 2162898 | 0.68 | 17.48% |
| 2009-02-27 | 4.20 | 4.88 | 3.88 | 3.89 | 660007 | 2964992 | -0.30 | -7.16% |
| 2009-02-20 | 4.36 | 4.50 | 3.97 | 4.19 | 303036 | 1282848 | -0.15 | -3.46% |
| 2009-02-13 | 4.03 | 4.36 | 3.96 | 4.34 | 442049 | 1840512 | 0.33 | 8.23% |
| 2009-02-06 | 3.85 | 4.10 | 3.75 | 4.01 | 445149 | 1747791 | 0.21 | 5.53% |
| 2009-01-23 | 3.73 | 3.80 | 3.57 | 3.80 | 187865 | 686972 | 0.07 | 1.88% |
| 2009-01-16 | 3.67 | 3.98 | 3.50 | 3.73 | 422828 | 1595297 | 0.06 | 1.64% |
| 2009-01-09 | 3.63 | 3.92 | 3.44 | 3.67 | 402833 | 1477559 | 0.14 | 3.97% |
| 2008-12-26 | 4.06 | 4.40 | 3.50 | 3.53 | 683675 | 2680406 | -0.54 | -13.27% |
| 2008-12-19 | 3.17 | 4.07 | 3.04 | 4.07 | 733470 | 2667458 | 0.92 | 29.21% |
| 2008-12-12 | 3.21 | 3.36 | 3.01 | 3.15 | 203696 | 655405 | -0.09 | -2.78% |
| 2008-12-05 | 2.64 | 3.40 | 2.63 | 3.24 | 391147 | 1221286 | 0.54 | 20.00% |
| 2008-11-28 | 2.81 | 2.90 | 2.61 | 2.70 | 72778 | 200547 | -0.12 | -4.25% |
| 2008-11-21 | 2.78 | 3.01 | 2.61 | 2.82 | 164476 | 465157 | 0.03 | 1.07% |
| 2008-11-14 | 2.31 | 2.83 | 2.31 | 2.79 | 119170 | 310651 | 0.44 | 18.72% |
| 2008-11-07 | 2.27 | 2.46 | 2.10 | 2.35 | 44416 | 100368 | 0.08 | 3.52% |
| 2008-10-31 | 2.59 | 2.59 | 2.27 | 2.27 | 31249 | 74512 | -0.34 | -13.03% |
| 2008-10-24 | 2.53 | 2.70 | 2.48 | 2.61 | 34665 | 90179 | 0.09 | 3.57% |
| 2008-10-17 | 2.57 | 2.74 | 2.46 | 2.52 | 26972 | 70176 | -0.11 | -4.18% |
| 2008-10-10 | 3.01 | 3.10 | 2.63 | 2.63 | 28209 | 81463 | -0.48 | -15.43% |
| 2008-09-26 | 3.20 | 3.20 | 2.91 | 3.11 | 47914 | 148548 | 0.20 | 6.87% |
| 2008-09-18 | 3.18 | 3.25 | 2.79 | 2.91 | 23907 | 71714 | -0.27 | -8.49% |
| 2008-09-12 | 3.34 | 3.39 | 3.08 | 3.18 | 23870 | 75950 | -0.19 | -5.64% |
| 2008-09-05 | 3.47 | 3.59 | 3.31 | 3.37 | 42142 | 144924 | -0.11 | -3.16% |
| 2008-08-29 | 3.50 | 3.70 | 3.30 | 3.48 | 53790 | 187449 | -0.03 | -0.85% |
| 2008-08-22 | 3.68 | 3.73 | 3.33 | 3.51 | 40754 | 144257 | -0.20 | -5.39% |
| 2008-08-15 | 4.25 | 4.28 | 3.55 | 3.71 | 40554 | 156053 | -0.51 | -12.09% |
| 2008-08-08 | 4.56 | 4.56 | 4.21 | 4.22 | 67862 | 301488 | -0.28 | -6.22% |
| 2008-08-01 | 4.73 | 4.85 | 4.36 | 4.50 | 74586 | 344649 | -0.25 | -5.26% |
| 2008-07-25 | 4.67 | 4.89 | 4.58 | 4.75 | 131924 | 631267 | 0.10 | 2.15% |
| 2008-07-18 | 4.66 | 4.79 | 4.25 | 4.65 | 60218 | 275204 | -0.02 | -0.43% |
| 2008-07-11 | 4.46 | 4.84 | 4.43 | 4.67 | 89337 | 417390 | 0.25 | 5.66% |
| 2008-07-04 | 4.40 | 4.54 | 4.20 | 4.42 | 39936 | 174142 | 0.13 | 3.03% |
| 2008-06-27 | 4.48 | 4.78 | 4.23 | 4.29 | 57254 | 260439 | -0.25 | -5.51% |
| 2008-06-20 | 4.96 | 5.13 | 4.10 | 4.54 | 97022 | 456150 | -0.55 | -10.81% |
| 2008-06-13 | 5.60 | 5.60 | 4.85 | 5.09 | 76976 | 394488 | -0.66 | -11.48% |
| 2008-06-06 | 5.78 | 5.88 | 5.64 | 5.75 | 55627 | 318392 | -0.05 | -0.86% |
| 2008-05-30 | 5.73 | 6.04 | 5.65 | 5.80 | 124716 | 728821 | 0.02 | 0.35% |
| 2008-05-23 | 6.07 | 6.12 | 5.41 | 5.78 | 94860 | 546395 | -0.30 | -4.93% |
| 2008-05-16 | 6.03 | 6.37 | 5.86 | 6.08 | 139444 | 856411 | -0.05 | -0.82% |
| 2008-05-09 | 6.03 | 6.44 | 5.81 | 6.13 | 175905 | 1076366 | 0.14 | 2.34% |
| 2008-04-30 | 5.80 | 6.00 | 5.70 | 5.99 | 66155 | 386921 | -0.01 | -0.17% |
| 2008-04-25 | 6.08 | 6.23 | 5.22 | 6.00 | 166461 | 977857 | 0.19 | 3.27% |
| 2008-04-18 | 6.00 | 6.13 | 5.61 | 5.81 | 78912 | 464015 | -0.29 | -4.75% |
| 2008-04-11 | 5.76 | 6.26 | 5.70 | 6.10 | 79878 | 482151 | 0.23 | 3.92% |
| 2008-04-03 | 6.55 | 6.67 | 5.63 | 5.87 | 56586 | 344532 | -0.83 | -12.39% |
| 2008-03-28 | 7.07 | 7.14 | 6.33 | 6.70 | 72890 | 498251 | -0.29 | -4.15% |
| 2008-03-21 | 7.46 | 7.46 | 6.18 | 6.99 | 119735 | 816451 | -0.46 | -6.17% |
| 2008-03-14 | 7.85 | 8.20 | 7.20 | 7.45 | 108738 | 841494 | -0.40 | -5.10% |
| 2008-03-07 | 7.79 | 8.52 | 7.71 | 7.85 | 264039 | 2132533 | 0.07 | 0.90% |
| 2008-02-29 | 7.60 | 7.85 | 7.20 | 7.78 | 171992 | 1316500 | 0.35 | 4.71% |
| 2008-02-22 | 7.40 | 7.63 | 7.20 | 7.43 | 98104 | 731749 | 0.19 | 2.62% |
| 2008-02-15 | 7.35 | 7.42 | 7.08 | 7.24 | 44178 | 321796 | -0.01 | -0.14% |
| 2008-02-05 | 6.90 | 7.36 | 6.82 | 7.25 | 39571 | 283484 | 0.54 | 8.05% |
| 2008-02-01 | 8.15 | 8.16 | 6.50 | 6.71 | 167027 | 1239881 | -1.47 | -17.97% |
| 2008-01-25 | 8.49 | 8.55 | 6.91 | 8.18 | 361989 | 2871327 | -0.26 | -3.08% |
| 2008-01-18 | 7.80 | 8.50 | 7.70 | 8.44 | 299785 | 2445300 | 0.64 | 8.21% |
| 2008-01-11 | 7.88 | 8.10 | 7.52 | 7.80 | 151539 | 1190178 | -0.16 | -2.01% |
| 2008-01-04 | 7.29 | 8.02 | 7.26 | 7.96 | 105382 | 806938 | 0.67 | 9.19% |
| 2007-12-28 | 7.02 | 7.48 | 7.01 | 7.29 | 144094 | 1044918 | 0.27 | 3.85% |
| 2007-12-21 | 6.83 | 7.03 | 6.74 | 7.02 | 88888 | 614509 | 0.19 | 2.78% |
| 2007-12-14 | 6.35 | 7.06 | 6.35 | 6.83 | 249106 | 1709856 | 0.36 | 5.56% |
| 2007-12-07 | 6.31 | 6.54 | 6.20 | 6.47 | 73418 | 468914 | 0.19 | 3.02% |
| 2007-11-30 | 6.35 | 6.47 | 6.21 | 6.28 | 55162 | 349942 | -0.02 | -0.32% |
| 2007-11-23 | 6.40 | 6.58 | 6.00 | 6.30 | 66342 | 423656 | -0.08 | -1.25% |
| 2007-11-16 | 6.15 | 6.49 | 6.08 | 6.38 | 72235 | 457973 | 0.17 | 2.74% |
| 2007-11-09 | 6.00 | 6.38 | 5.91 | 6.21 | 64911 | 405105 | 0.12 | 1.97% |
| 2007-11-02 | 6.00 | 6.45 | 5.81 | 6.09 | 87300 | 535526 | 0.09 | 1.50% |
| 2007-10-26 | 6.94 | 6.94 | 5.85 | 6.00 | 94990 | 609377 | -1.02 | -14.53% |
| 2007-10-18 | 7.14 | 7.28 | 6.97 | 7.02 | 79429 | 564604 | -0.13 | -1.82% |
| 2007-10-12 | 8.00 | 8.05 | 6.80 | 7.15 | 141300 | 1072442 | -0.72 | -9.15% |
| 2007-09-28 | 8.01 | 8.20 | 7.58 | 7.87 | 133547 | 1057099 | -0.13 | -1.62% |
| 2007-09-21 | 8.25 | 8.65 | 7.80 | 8.00 | 431532 | 3604564 | -0.23 | -2.79% |
| 2007-09-14 | 7.70 | 8.26 | 7.11 | 8.23 | 330151 | 2591348 | 0.48 | 6.19% |
| 2007-09-07 | 8.01 | 8.33 | 7.70 | 7.75 | 289372 | 2322758 | -0.14 | -1.77% |
| 2007-08-31 | 7.90 | 8.08 | 7.50 | 7.89 | 259672 | 2032175 | 0.12 | 1.54% |
| 2007-08-24 | 7.48 | 7.95 | 7.34 | 7.77 | 326531 | 2530623 | 0.47 | 6.44% |
| 2007-08-17 | 7.31 | 7.46 | 7.03 | 7.30 | 159928 | 1160067 | -0.01 | -0.14% |
| 2007-08-10 | 7.70 | 8.25 | 7.08 | 7.31 | 424187 | 3314258 | -0.19 | -2.53% |
| 2007-08-03 | 7.24 | 7.55 | 6.78 | 7.50 | 338658 | 2473554 | 0.19 | 2.60% |
| 2007-07-27 | 6.70 | 7.37 | 6.62 | 7.31 | 243570 | 1732724 | 0.61 | 9.10% |
| 2007-07-20 | 6.60 | 6.71 | 6.22 | 6.70 | 92497 | 604841 | 0.15 | 2.29% |
| 2007-07-13 | 6.78 | 7.00 | 6.47 | 6.55 | 147639 | 992573 | -0.08 | -1.21% |
| 2007-07-06 | 6.40 | 6.90 | 6.20 | 6.63 | 171534 | 1122262 | 0.35 | 5.57% |
| 2007-06-29 | 7.98 | 8.10 | 6.02 | 6.28 | 257726 | 1819038 | -1.62 | -20.51% |
| 2007-06-22 | 8.11 | 9.48 | 7.88 | 7.90 | 660002 | 5812187 | -0.15 | -1.86% |
| 2007-06-15 | 8.00 | 8.55 | 7.32 | 8.05 | 447371 | 3604107 | 0.03 | 0.37% |
| 2007-06-08 | 8.57 | 8.58 | 6.73 | 8.02 | 561028 | 4386943 | -0.26 | -3.14% |
| 2007-06-01 | 10.68 | 10.98 | 8.10 | 8.28 | 666729 | 6541043 | -2.02 | -19.61% |
| 2007-05-25 | 8.67 | 10.60 | 8.60 | 10.30 | 817731 | 8071763 | 1.30 | 14.44% |
| 2007-05-18 | 9.09 | 9.46 | 8.55 | 9.00 | 448004 | 4066242 | -0.23 | -2.49% |
| 2007-05-11 | 8.21 | 9.49 | 8.21 | 9.23 | 603685 | 5332938 | 0.87 | 10.41% |
| 2007-04-27 | 8.42 | 8.87 | 8.10 | 8.36 | 532125 | 4538798 | 0.07 | 0.84% |
| 2007-04-20 | 7.90 | 8.65 | 7.71 | 8.29 | 511742 | 4197055 | 0.38 | 4.80% |
| 2007-04-13 | 7.81 | 8.13 | 7.58 | 7.91 | 391570 | 3102141 | 0.12 | 1.54% |
| 2007-04-06 | 7.65 | 7.83 | 7.50 | 7.79 | 380850 | 2919362 | 0.24 | 3.18% |
| 2007-03-30 | 7.22 | 7.70 | 7.02 | 7.55 | 519919 | 3865831 | 0.37 | 5.15% |
| 2007-03-23 | 6.47 | 7.21 | 6.40 | 7.18 | 366352 | 2552412 | 0.47 | 7.00% |
| 2007-03-16 | 6.77 | 7.05 | 6.38 | 6.71 | 427667 | 2926415 | -0.06 | -0.89% |
| 2007-03-09 | 6.38 | 6.79 | 6.21 | 6.77 | 295649 | 1940019 | 0.41 | 6.45% |
| 2007-03-02 | 6.47 | 6.96 | 5.99 | 6.36 | 358140 | 2294949 | -0.11 | -1.70% |
| 2007-02-16 | 6.00 | 6.67 | 5.99 | 6.47 | 370098 | 2352064 | 0.52 | 8.74% |
| 2007-02-09 | 5.73 | 6.18 | 5.71 | 5.95 | 248206 | 1491539 | 0.17 | 2.94% |
| 2007-02-02 | 5.60 | 6.50 | 5.60 | 5.78 | 532401 | 3222978 | 0.20 | 3.58% |
| 2007-01-26 | 6.00 | 6.14 | 5.33 | 5.58 | 384802 | 2264338 | -0.32 | -5.42% |
| 2007-01-19 | 5.08 | 5.93 | 5.08 | 5.90 | 387049 | 2150394 | 0.81 | 15.91% |
| 2007-01-12 | 4.96 | 5.48 | 4.96 | 5.09 | 305029 | 1601686 | 0.13 | 2.62% |
| 2007-01-05 | 4.95 | 5.00 | 4.74 | 4.96 | 56801 | 275026 | 0.06 | 1.22% |
| 2006-12-29 | 5.19 | 5.35 | 4.83 | 4.90 | 136403 | 692150 | -0.27 | -5.22% |
| 2006-12-22 | 5.01 | 5.43 | 4.88 | 5.17 | 243059 | 1261183 | 0.16 | 3.19% |
| 2006-12-15 | 4.95 | 5.06 | 4.90 | 5.01 | 72254 | 360670 | 0.02 | 0.40% |
| 2006-12-08 | 5.06 | 5.40 | 4.99 | 4.99 | 158860 | 822903 | -0.08 | -1.58% |
| 2006-12-01 | 5.00 | 5.16 | 4.88 | 5.07 | 100765 | 508667 | 0.07 | 1.40% |
