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 | 6.75 | 6.86 | 6.01 | 6.09 | 910776 | 5931986 | -0.61 | -9.10% |
| 2009-11-20 | 6.37 | 6.86 | 6.35 | 6.70 | 984025 | 6456082 | 0.35 | 5.51% |
| 2009-11-13 | 6.18 | 6.36 | 6.04 | 6.35 | 806803 | 4995605 | 0.17 | 2.75% |
| 2009-11-06 | 5.81 | 6.26 | 5.68 | 6.18 | 1006950 | 6099934 | 0.24 | 4.04% |
| 2009-10-30 | 6.03 | 6.08 | 5.75 | 5.94 | 930296 | 5545849 | -0.10 | -1.66% |
| 2009-10-23 | 5.86 | 6.13 | 5.85 | 6.04 | 637041 | 3814527 | 0.18 | 3.07% |
| 2009-10-16 | 5.60 | 6.14 | 5.53 | 5.86 | 482267 | 2806731 | 0.29 | 5.21% |
| 2009-10-09 | 5.44 | 5.62 | 5.36 | 5.57 | 72736 | 400386 | 0.24 | 4.50% |
| 2009-09-30 | 5.59 | 5.65 | 5.22 | 5.33 | 135730 | 738935 | -0.25 | -4.48% |
| 2009-09-25 | 5.90 | 6.24 | 5.40 | 5.58 | 524490 | 3081218 | -0.37 | -6.22% |
| 2009-09-18 | 5.60 | 6.53 | 5.59 | 5.95 | 667714 | 3926858 | 0.36 | 6.44% |
| 2009-09-11 | 5.40 | 5.68 | 5.35 | 5.59 | 460419 | 2539530 | 0.20 | 3.71% |
| 2009-09-04 | 5.43 | 5.43 | 5.02 | 5.39 | 329990 | 1714718 | -0.07 | -1.28% |
| 2009-08-28 | 5.44 | 5.73 | 5.27 | 5.46 | 305560 | 1687610 | 0.05 | 0.92% |
| 2009-08-21 | 5.60 | 5.63 | 5.07 | 5.41 | 314571 | 1677827 | -0.24 | -4.25% |
| 2009-08-14 | 6.43 | 6.52 | 5.65 | 5.65 | 432797 | 2659624 | -0.75 | -11.72% |
| 2009-08-07 | 6.47 | 7.25 | 6.32 | 6.40 | 944199 | 6494420 | 0.06 | 0.95% |
| 2009-07-31 | 6.41 | 6.74 | 5.86 | 6.34 | 532254 | 3373928 | -0.06 | -0.94% |
| 2009-07-24 | 6.57 | 6.90 | 6.28 | 6.40 | 584338 | 3853246 | -0.12 | -1.84% |
| 2009-07-17 | 6.40 | 6.65 | 6.27 | 6.52 | 494596 | 3177578 | 0.09 | 1.40% |
| 2009-07-10 | 6.25 | 6.76 | 6.15 | 6.43 | 567636 | 3633343 | 0.26 | 4.21% |
| 2009-07-03 | 5.68 | 6.24 | 5.64 | 6.17 | 708493 | 4214481 | 0.48 | 8.44% |
| 2009-06-26 | 5.77 | 5.80 | 5.49 | 5.69 | 419893 | 2367885 | -0.02 | -0.35% |
| 2009-06-19 | 5.54 | 5.75 | 5.48 | 5.71 | 359374 | 2013050 | 0.18 | 3.25% |
| 2009-06-12 | 5.52 | 5.85 | 5.48 | 5.53 | 524751 | 2977065 | 0.03 | 0.55% |
| 2009-06-05 | 5.52 | 5.73 | 5.43 | 5.50 | 418343 | 2328378 | 0.06 | 1.10% |
| 2009-05-27 | 5.33 | 5.61 | 5.28 | 5.44 | 290807 | 1588438 | 0.01 | 0.18% |
| 2009-05-22 | 5.53 | 5.92 | 5.40 | 5.43 | 765533 | 4326034 | -0.07 | -1.27% |
| 2009-05-15 | 5.33 | 5.55 | 5.02 | 5.50 | 887288 | 4738108 | 0.16 | 3.00% |
| 2009-05-08 | 5.00 | 5.57 | 4.98 | 5.34 | 762894 | 4002895 | 0.36 | 7.23% |
| 2009-04-30 | 5.05 | 5.09 | 4.62 | 4.98 | 403746 | 1958074 | -0.09 | -1.77% |
| 2009-04-24 | 4.97 | 5.38 | 4.80 | 5.07 | 909697 | 4640093 | 0.12 | 2.42% |
| 2009-04-17 | 4.74 | 5.10 | 4.65 | 4.95 | 865096 | 4210747 | 0.25 | 5.32% |
| 2009-04-10 | 4.71 | 4.76 | 4.43 | 4.70 | 378951 | 1747920 | -0.01 | -0.21% |
| 2009-04-03 | 4.60 | 5.03 | 4.48 | 4.71 | 849666 | 4046114 | 0.11 | 2.39% |
| 2009-03-27 | 4.44 | 4.65 | 4.32 | 4.60 | 695827 | 3137656 | 0.15 | 3.37% |
| 2009-03-20 | 4.15 | 4.58 | 4.07 | 4.45 | 610211 | 2673933 | 0.31 | 7.49% |
| 2009-03-13 | 4.33 | 4.42 | 3.96 | 4.14 | 447544 | 1869654 | -0.19 | -4.39% |
| 2009-03-06 | 3.94 | 4.47 | 3.88 | 4.33 | 686009 | 2883121 | 0.36 | 9.07% |
| 2009-02-27 | 4.79 | 5.03 | 3.92 | 3.97 | 743453 | 3397070 | -0.84 | -17.46% |
| 2009-02-20 | 4.98 | 5.23 | 4.51 | 4.81 | 860893 | 4212681 | -0.12 | -2.43% |
| 2009-02-13 | 4.39 | 4.98 | 4.20 | 4.93 | 1347017 | 6116897 | 0.57 | 13.07% |
| 2009-02-06 | 3.82 | 4.43 | 3.77 | 4.36 | 964000 | 4040731 | 0.56 | 14.74% |
| 2009-01-23 | 3.66 | 3.94 | 3.57 | 3.80 | 467107 | 1741583 | 0.16 | 4.40% |
| 2009-01-16 | 3.60 | 3.87 | 3.48 | 3.64 | 580238 | 2112656 | 0.00 | 0.00% |
| 2009-01-09 | 3.23 | 3.70 | 3.18 | 3.64 | 546240 | 1884348 | -0.09 | -2.41% |
| 2008-12-26 | 4.11 | 4.25 | 3.63 | 3.73 | 388132 | 1529876 | -0.39 | -9.47% |
| 2008-12-19 | 4.27 | 4.28 | 3.80 | 4.12 | 570980 | 2328039 | -0.06 | -1.44% |
| 2008-12-12 | 3.97 | 4.56 | 3.80 | 4.18 | 1296928 | 5394179 | 0.28 | 7.18% |
| 2008-12-05 | 3.24 | 3.93 | 3.18 | 3.90 | 690991 | 2561171 | 0.66 | 20.37% |
| 2008-11-28 | 3.43 | 3.60 | 3.20 | 3.24 | 267134 | 902780 | -0.21 | -6.09% |
| 2008-11-21 | 3.52 | 3.97 | 3.28 | 3.45 | 689248 | 2495300 | -0.13 | -3.63% |
| 2008-11-14 | 3.01 | 3.63 | 3.00 | 3.58 | 536079 | 1791201 | 0.60 | 20.13% |
| 2008-11-07 | 2.85 | 2.98 | 2.73 | 2.98 | 141071 | 406374 | 0.14 | 4.93% |
| 2008-10-31 | 3.29 | 3.32 | 2.82 | 2.84 | 252786 | 753686 | -0.53 | -15.73% |
| 2008-10-24 | 3.31 | 3.50 | 3.25 | 3.37 | 140163 | 476094 | 0.07 | 2.12% |
| 2008-10-17 | 3.49 | 3.74 | 3.24 | 3.30 | 148274 | 508912 | -0.24 | -6.78% |
| 2008-10-10 | 4.20 | 4.30 | 3.52 | 3.54 | 187394 | 732513 | -0.83 | -18.99% |
| 2008-09-26 | 4.67 | 4.84 | 3.99 | 4.37 | 432429 | 1894481 | -0.07 | -1.58% |
| 2008-09-19 | 4.34 | 4.44 | 3.83 | 4.44 | 166701 | 701425 | 0.10 | 2.30% |
| 2008-09-12 | 4.58 | 4.60 | 4.27 | 4.34 | 122711 | 538376 | -0.21 | -4.62% |
| 2008-09-05 | 4.75 | 4.82 | 4.50 | 4.55 | 163711 | 761428 | -0.27 | -5.60% |
| 2008-08-29 | 4.70 | 4.90 | 4.39 | 4.82 | 238735 | 1124228 | 0.11 | 2.33% |
| 2008-08-22 | 4.94 | 5.10 | 4.53 | 4.71 | 282540 | 1356372 | -0.23 | -4.66% |
| 2008-08-14 | 5.29 | 5.30 | 4.70 | 4.94 | 241732 | 1191845 | -0.37 | -6.97% |
| 2008-08-08 | 6.48 | 6.51 | 5.31 | 5.31 | 317794 | 1865981 | -1.26 | -19.18% |
| 2008-08-01 | 7.22 | 7.29 | 6.28 | 6.57 | 215811 | 1469414 | -0.63 | -8.75% |
| 2008-07-25 | 6.77 | 7.34 | 6.73 | 7.20 | 342675 | 2435322 | 0.35 | 5.11% |
| 2008-07-18 | 7.70 | 7.75 | 6.32 | 6.85 | 306101 | 2151454 | -0.96 | -12.29% |
| 2008-07-11 | 7.25 | 8.08 | 7.20 | 7.81 | 263187 | 2022001 | 0.56 | 7.72% |
| 2008-07-04 | 6.92 | 7.64 | 6.85 | 7.25 | 164317 | 1181003 | 0.23 | 3.28% |
| 2008-06-27 | 6.18 | 7.38 | 6.02 | 7.02 | 251414 | 1721360 | 0.73 | 11.61% |
| 2008-06-20 | 6.95 | 7.15 | 5.90 | 6.29 | 286762 | 1881939 | -0.82 | -11.53% |
| 2008-06-13 | 8.61 | 8.65 | 7.08 | 7.11 | 135607 | 1048832 | -1.94 | -21.44% |
| 2008-06-06 | 9.61 | 9.65 | 8.98 | 9.05 | 103261 | 960968 | -0.55 | -5.73% |
| 2008-05-30 | 10.31 | 10.31 | 9.12 | 9.60 | 194269 | 1871381 | -0.55 | -5.42% |
| 2008-05-23 | 10.30 | 11.22 | 9.70 | 10.15 | 434043 | 4575544 | -0.06 | -0.59% |
| 2008-05-16 | 9.15 | 10.66 | 9.05 | 10.21 | 413748 | 4127773 | 0.86 | 9.20% |
| 2008-05-09 | 10.49 | 10.94 | 9.12 | 9.35 | 436923 | 4420457 | -1.13 | -10.78% |
| 2008-04-30 | 10.03 | 10.61 | 9.71 | 10.48 | 226343 | 2299042 | 0.12 | 1.16% |
| 2008-04-25 | 9.51 | 10.97 | 8.68 | 10.36 | 706205 | 7225907 | 1.60 | 18.27% |
| 2008-04-18 | 9.45 | 9.56 | 8.66 | 8.76 | 322033 | 2923135 | -0.93 | -9.60% |
| 2008-04-11 | 8.28 | 9.95 | 8.28 | 9.69 | 431498 | 4083602 | 1.29 | 15.36% |
| 2008-04-03 | 10.18 | 10.21 | 7.80 | 8.40 | 217309 | 1924158 | -1.90 | -18.45% |
| 2008-03-28 | 11.78 | 11.92 | 9.56 | 10.30 | 359808 | 3815756 | -1.21 | -10.51% |
| 2008-03-21 | 13.35 | 13.35 | 10.17 | 11.51 | 428602 | 4832149 | -1.89 | -14.10% |
| 2008-03-14 | 15.70 | 16.19 | 13.02 | 13.40 | 269876 | 3912647 | -2.79 | -17.23% |
| 2008-03-07 | 14.01 | 16.80 | 14.01 | 16.19 | 577770 | 8958795 | 1.76 | 12.20% |
| 2008-02-29 | 15.58 | 15.65 | 13.45 | 14.43 | 199464 | 2835926 | -0.92 | -5.99% |
| 2008-02-22 | 16.40 | 16.72 | 15.20 | 15.35 | 127598 | 2037706 | -0.24 | -1.54% |
| 2008-02-15 | 16.22 | 16.50 | 14.50 | 15.59 | 253097 | 3812760 | -0.41 | -2.56% |
| 2008-02-05 | 16.19 | 16.83 | 15.31 | 16.00 | 59652 | 960864 | 0.72 | 4.71% |
| 2008-02-01 | 17.95 | 18.00 | 14.66 | 15.28 | 126015 | 2039597 | -2.64 | -14.73% |
| 2008-01-25 | 17.80 | 18.79 | 15.50 | 17.92 | 217563 | 3757978 | 0.37 | 2.11% |
| 2008-01-18 | 16.26 | 19.00 | 15.80 | 17.55 | 392755 | 6930870 | 1.72 | 10.87% |
| 2008-01-11 | 16.48 | 17.58 | 15.76 | 15.83 | 224103 | 3740954 | -0.75 | -4.52% |
| 2008-01-04 | 14.85 | 17.32 | 14.81 | 16.58 | 257308 | 4251354 | 1.62 | 10.83% |
| 2007-12-28 | 14.33 | 15.10 | 14.04 | 14.96 | 259665 | 3796649 | 0.83 | 5.87% |
| 2007-12-21 | 12.90 | 14.50 | 12.68 | 14.13 | 322115 | 4372990 | 1.36 | 10.65% |
| 2007-12-14 | 11.81 | 13.09 | 11.70 | 12.77 | 194044 | 2422046 | 0.70 | 5.80% |
| 2007-12-07 | 11.00 | 12.25 | 10.80 | 12.07 | 130583 | 1503408 | 0.99 | 8.94% |
| 2007-11-30 | 12.10 | 12.39 | 10.88 | 11.08 | 149081 | 1713659 | -0.92 | -7.67% |
| 2007-11-23 | 12.50 | 13.40 | 11.56 | 12.00 | 206936 | 2626462 | -0.66 | -5.21% |
| 2007-11-16 | 13.50 | 14.20 | 12.30 | 12.66 | 405997 | 5366282 | -1.05 | -7.66% |
| 2007-11-09 | 13.01 | 13.93 | 12.35 | 13.71 | 151831 | 2014219 | 0.23 | 1.71% |
| 2007-10-31 | 11.99 | 13.85 | 11.99 | 13.48 | 218302 | 2898857 | 1.58 | 13.28% |
| 2007-10-26 | 12.63 | 13.33 | 11.30 | 11.90 | 167861 | 2107604 | -0.70 | -5.56% |
| 2007-10-18 | 13.27 | 13.35 | 12.58 | 12.60 | 149958 | 1933286 | -0.60 | -4.54% |
| 2007-10-12 | 14.21 | 14.55 | 12.35 | 13.20 | 222790 | 3055476 | -0.84 | -5.98% |
| 2007-09-28 | 15.08 | 15.45 | 13.58 | 14.04 | 171617 | 2425291 | -0.96 | -6.40% |
| 2007-09-21 | 13.76 | 15.71 | 13.76 | 15.00 | 514068 | 7499193 | 1.69 | 12.70% |
| 2007-09-14 | 12.10 | 13.31 | 11.78 | 13.31 | 335596 | 4262048 | 1.16 | 9.55% |
| 2007-09-07 | 12.35 | 13.05 | 11.95 | 12.15 | 218305 | 2711812 | 0.19 | 1.59% |
| 2007-08-31 | 12.42 | 13.10 | 11.40 | 11.96 | 233328 | 2817274 | -0.44 | -3.55% |
| 2007-08-24 | 12.22 | 13.20 | 11.61 | 12.40 | 314164 | 3920814 | 0.50 | 4.20% |
| 2007-08-17 | 11.35 | 12.10 | 11.21 | 11.90 | 200676 | 2356059 | 0.50 | 4.39% |
| 2007-08-10 | 11.52 | 12.10 | 11.00 | 11.40 | 220440 | 2526025 | -0.09 | -0.78% |
| 2007-08-03 | 10.92 | 11.88 | 10.71 | 11.49 | 268317 | 3029515 | 0.60 | 5.51% |
| 2007-07-27 | 9.75 | 11.00 | 9.64 | 10.89 | 188525 | 1981376 | 1.27 | 13.20% |
| 2007-07-20 | 9.51 | 9.67 | 9.05 | 9.62 | 67763 | 635516 | 0.11 | 1.16% |
| 2007-07-13 | 9.55 | 9.75 | 9.10 | 9.51 | 101302 | 958717 | 0.06 | 0.64% |
| 2007-07-06 | 9.10 | 9.80 | 8.81 | 9.45 | 158110 | 1473309 | 0.39 | 4.30% |
| 2007-06-29 | 9.83 | 10.54 | 8.89 | 9.06 | 214430 | 2123624 | -1.84 | -16.88% |
| 2007-06-22 | 12.59 | 13.11 | 10.80 | 10.90 | 439145 | 5440175 | -1.31 | -10.73% |
| 2007-06-15 | 11.58 | 12.55 | 10.51 | 12.21 | 530572 | 6236560 | 0.70 | 6.08% |
| 2007-06-08 | 10.80 | 12.08 | 8.99 | 11.51 | 361422 | 3870337 | 0.88 | 8.28% |
| 2007-06-01 | 13.00 | 13.24 | 10.40 | 10.63 | 383185 | 4641449 | -6.32 | -37.29% |
| 2007-05-25 | 14.00 | 17.60 | 13.91 | 16.95 | 283203 | 4590927 | 2.46 | 16.98% |
| 2007-05-18 | 13.99 | 14.64 | 13.68 | 14.49 | 180370 | 2552924 | 0.23 | 1.61% |
| 2007-05-10 | 14.00 | 14.70 | 13.75 | 14.26 | 186523 | 2667349 | 0.26 | 1.86% |
| 2007-04-27 | 12.88 | 14.90 | 12.63 | 14.00 | 251229 | 3420970 | 1.35 | 10.67% |
| 2007-04-20 | 12.48 | 13.50 | 11.80 | 12.65 | 291461 | 3717488 | 0.37 | 3.01% |
| 2007-04-13 | 12.18 | 12.67 | 11.60 | 12.28 | 305847 | 3702413 | 0.08 | 0.66% |
| 2007-04-06 | 12.28 | 12.68 | 12.00 | 12.20 | 180282 | 2206075 | -0.21 | -1.69% |
| 2007-03-30 | 10.59 | 12.69 | 10.45 | 12.41 | 352587 | 4006941 | 1.93 | 18.42% |
| 2007-03-23 | 9.15 | 10.97 | 9.03 | 10.48 | 344208 | 3563527 | 1.11 | 11.85% |
| 2007-03-16 | 7.80 | 9.90 | 7.68 | 9.37 | 556166 | 4968556 | 1.59 | 20.44% |
| 2007-03-09 | 7.78 | 8.01 | 7.50 | 7.78 | 185868 | 1449124 | 0.00 | 0.00% |
| 2007-03-01 | 7.87 | 8.45 | 7.45 | 7.78 | 280196 | 2218975 | 0.04 | 0.52% |
| 2007-02-16 | 7.58 | 7.87 | 7.46 | 7.74 | 262428 | 2006626 | 0.31 | 4.17% |
| 2007-02-09 | 6.96 | 7.51 | 6.90 | 7.43 | 201560 | 1466514 | 0.47 | 6.75% |
| 2007-02-02 | 7.30 | 7.52 | 6.94 | 6.96 | 269258 | 1951938 | -0.21 | -2.93% |
| 2007-01-26 | 7.25 | 7.62 | 6.90 | 7.17 | 446172 | 3261583 | -0.04 | -0.56% |
| 2007-01-19 | 6.41 | 7.30 | 6.38 | 7.21 | 364960 | 2515793 | 0.80 | 12.48% |
| 2007-01-12 | 6.48 | 6.98 | 6.38 | 6.41 | 270984 | 1819018 | -0.07 | -1.08% |
| 2007-01-05 | 6.40 | 6.49 | 6.21 | 6.48 | 61327 | 388322 | 0.09 | 1.41% |
| 2006-12-29 | 6.70 | 6.82 | 6.15 | 6.39 | 149712 | 965490 | -0.31 | -4.63% |
| 2006-12-22 | 6.90 | 7.07 | 6.66 | 6.70 | 239279 | 1625018 | -0.26 | -3.74% |
| 2006-12-14 | 7.05 | 7.25 | 6.86 | 6.96 | 202120 | 1425305 | -0.10 | -1.42% |
| 2006-12-08 | 6.50 | 7.20 | 6.44 | 7.06 | 396142 | 2711189 | 0.58 | 8.95% |
| 2006-12-01 | 6.45 | 6.62 | 6.32 | 6.48 | 144159 | 931205 | 0.00 | 0.00% |
