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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 6.91 | 7.08 | 6.51 | 6.80 | 787549 | 5396308 | -0.13 | -1.88% |
| 2009-11-20 | 6.71 | 6.99 | 6.71 | 6.93 | 1431044 | 9804030 | 0.24 | 3.59% |
| 2009-11-13 | 6.60 | 6.75 | 6.43 | 6.69 | 925474 | 6115064 | 0.09 | 1.36% |
| 2009-11-06 | 6.12 | 6.69 | 6.08 | 6.60 | 706751 | 4597810 | 0.39 | 6.28% |
| 2009-10-30 | 6.54 | 6.75 | 6.12 | 6.21 | 813235 | 5269702 | -0.33 | -5.05% |
| 2009-10-23 | 6.45 | 6.62 | 6.38 | 6.54 | 686064 | 4470203 | 0.08 | 1.24% |
| 2009-10-16 | 6.60 | 6.85 | 6.33 | 6.46 | 1041357 | 6829618 | -0.15 | -2.27% |
| 2009-10-09 | 6.04 | 6.61 | 5.90 | 6.61 | 237491 | 1516242 | 0.60 | 9.98% |
| 2009-09-30 | 6.05 | 6.15 | 5.71 | 6.01 | 210863 | 1252576 | -0.05 | -0.82% |
| 2009-09-25 | 6.68 | 6.75 | 5.91 | 6.06 | 821271 | 5284945 | -0.64 | -9.55% |
| 2009-09-18 | 6.24 | 6.90 | 6.16 | 6.70 | 1048694 | 6782377 | 0.46 | 7.37% |
| 2009-09-11 | 6.08 | 6.33 | 6.02 | 6.24 | 591966 | 3665700 | 0.18 | 2.97% |
| 2009-09-04 | 6.10 | 6.10 | 5.63 | 6.06 | 472028 | 2769724 | -0.10 | -1.62% |
| 2009-08-28 | 6.17 | 6.55 | 6.13 | 6.16 | 851917 | 5388653 | 0.00 | 0.00% |
| 2009-08-21 | 6.30 | 6.45 | 5.80 | 6.16 | 689334 | 4204369 | -0.25 | -3.90% |
| 2009-08-14 | 7.22 | 7.46 | 6.40 | 6.41 | 917316 | 6481750 | -0.75 | -10.47% |
| 2009-08-07 | 7.00 | 7.95 | 6.99 | 7.16 | 1709868 | 12624475 | 0.19 | 2.73% |
| 2009-07-31 | 7.45 | 7.60 | 6.46 | 6.97 | 1848301 | 13164439 | -0.45 | -6.07% |
| 2009-07-24 | 6.72 | 7.60 | 6.69 | 7.42 | 2035619 | 14219333 | 0.72 | 10.75% |
| 2009-07-17 | 6.55 | 6.98 | 6.52 | 6.70 | 1636543 | 11039416 | 0.12 | 1.82% |
| 2009-07-10 | 6.38 | 6.66 | 6.30 | 6.58 | 1187092 | 7706618 | 0.20 | 3.13% |
| 2009-07-03 | 6.50 | 6.73 | 6.30 | 6.38 | 974547 | 6280668 | -0.11 | -1.70% |
| 2009-06-26 | 6.30 | 6.84 | 6.29 | 6.49 | 2020019 | 13197448 | 0.21 | 3.34% |
| 2009-06-19 | 6.14 | 6.35 | 6.07 | 6.28 | 740830 | 4582447 | 0.14 | 2.28% |
| 2009-06-12 | 6.08 | 6.55 | 6.03 | 6.14 | 1232361 | 7783569 | 0.03 | 0.49% |
| 2009-06-05 | 6.07 | 6.39 | 6.05 | 6.11 | 725537 | 4507326 | 0.06 | 0.99% |
| 2009-05-27 | 6.03 | 6.12 | 5.91 | 6.05 | 289534 | 1748479 | -0.09 | -1.47% |
| 2009-05-22 | 6.30 | 6.33 | 5.95 | 6.14 | 570583 | 3519559 | -0.21 | -3.31% |
| 2009-05-15 | 6.60 | 6.75 | 6.20 | 6.35 | 1285931 | 8293589 | -0.09 | -1.40% |
| 2009-05-08 | 6.06 | 6.61 | 6.05 | 6.44 | 1676107 | 10651904 | 0.39 | 6.45% |
| 2009-04-30 | 6.05 | 6.16 | 5.80 | 6.05 | 596479 | 3566353 | -0.02 | -0.33% |
| 2009-04-24 | 6.12 | 6.78 | 6.00 | 6.07 | 1771228 | 11308518 | -0.05 | -0.82% |
| 2009-04-17 | 5.98 | 6.44 | 5.98 | 6.12 | 1890322 | 11707183 | 0.22 | 3.73% |
| 2009-04-10 | 6.02 | 6.14 | 5.61 | 5.90 | 875917 | 5162134 | -0.12 | -1.99% |
| 2009-04-03 | 5.95 | 6.37 | 5.80 | 6.02 | 1674872 | 10185900 | 0.07 | 1.18% |
| 2009-03-27 | 5.85 | 6.18 | 5.60 | 5.95 | 1514327 | 8987058 | 0.12 | 2.06% |
| 2009-03-20 | 5.18 | 5.98 | 5.08 | 5.83 | 1486642 | 8338863 | 0.64 | 12.33% |
| 2009-03-13 | 5.70 | 5.74 | 5.05 | 5.19 | 890526 | 4743519 | -0.48 | -8.47% |
| 2009-03-06 | 4.85 | 5.87 | 4.75 | 5.67 | 1634424 | 8680959 | 0.80 | 16.43% |
| 2009-02-27 | 6.00 | 6.30 | 4.82 | 4.87 | 2101304 | 12044751 | -1.23 | -20.16% |
| 2009-02-20 | 6.22 | 6.84 | 5.70 | 6.10 | 2872675 | 18187940 | 0.45 | 7.96% |
| 2009-02-09 | 5.29 | 5.70 | 5.20 | 5.65 | 658720 | 3594272 | 0.46 | 8.86% |
| 2009-02-06 | 4.22 | 5.19 | 4.17 | 5.19 | 2016082 | 9630415 | 1.02 | 24.46% |
| 2009-01-23 | 4.20 | 4.30 | 4.10 | 4.17 | 746685 | 3125642 | 0.03 | 0.72% |
| 2009-01-16 | 4.07 | 4.23 | 3.90 | 4.14 | 836655 | 3411319 | 0.02 | 0.48% |
| 2009-01-09 | 3.93 | 4.26 | 3.84 | 4.12 | 811856 | 3282994 | 0.31 | 8.14% |
| 2008-12-26 | 4.62 | 4.64 | 3.73 | 3.81 | 757838 | 3125516 | -0.81 | -17.53% |
| 2008-12-19 | 4.52 | 4.72 | 4.29 | 4.62 | 843249 | 3847897 | 0.13 | 2.90% |
| 2008-12-12 | 5.09 | 5.23 | 4.40 | 4.49 | 1313516 | 6527514 | -0.51 | -10.20% |
| 2008-12-05 | 4.32 | 5.08 | 4.22 | 5.00 | 1551173 | 7363225 | 0.50 | 11.11% |
| 2008-11-28 | 4.90 | 5.29 | 4.48 | 4.50 | 1520380 | 7443131 | -0.29 | -6.05% |
| 2008-11-21 | 5.08 | 5.74 | 4.47 | 4.79 | 2241679 | 11373528 | -0.18 | -3.62% |
| 2008-11-14 | 4.35 | 4.99 | 4.20 | 4.97 | 1376234 | 6250532 | 0.59 | 13.47% |
| 2008-11-07 | 3.80 | 4.79 | 3.36 | 4.38 | 943348 | 3886863 | 0.51 | 13.18% |
| 2008-10-31 | 4.82 | 4.94 | 3.86 | 3.87 | 747744 | 3208233 | -1.28 | -24.85% |
| 2008-10-24 | 5.70 | 5.83 | 5.15 | 5.15 | 355761 | 1962823 | -0.54 | -9.49% |
| 2008-10-17 | 5.45 | 5.82 | 5.24 | 5.69 | 298913 | 1658944 | 0.12 | 2.15% |
| 2008-10-10 | 6.52 | 6.68 | 5.43 | 5.57 | 270122 | 1644704 | -0.99 | -15.09% |
| 2008-09-26 | 12.80 | 13.06 | 6.00 | 6.56 | 465680 | 4123538 | -5.19 | -44.17% |
| 2008-09-19 | 11.20 | 11.75 | 10.09 | 11.75 | 161544 | 1772922 | 0.54 | 4.82% |
| 2008-09-11 | 11.14 | 11.58 | 10.89 | 11.21 | 97560 | 1083296 | 0.10 | 0.90% |
| 2008-09-05 | 11.00 | 11.30 | 10.10 | 11.11 | 132671 | 1422482 | 0.03 | 0.27% |
| 2008-08-29 | 11.69 | 12.09 | 10.60 | 11.08 | 177871 | 1978406 | -0.50 | -4.32% |
| 2008-08-22 | 11.70 | 13.99 | 10.82 | 11.58 | 169480 | 2058623 | -0.12 | -1.03% |
| 2008-08-15 | 12.69 | 12.69 | 11.38 | 11.70 | 95284 | 1127051 | -1.18 | -9.16% |
| 2008-08-08 | 12.79 | 13.35 | 12.31 | 12.88 | 130129 | 1689809 | 0.09 | 0.70% |
| 2008-08-01 | 13.23 | 13.43 | 11.80 | 12.79 | 189701 | 2396285 | -0.46 | -3.47% |
| 2008-07-25 | 13.10 | 13.82 | 13.01 | 13.25 | 165164 | 2224918 | 0.05 | 0.38% |
| 2008-07-18 | 13.08 | 13.61 | 12.50 | 13.20 | 130983 | 1703048 | 0.00 | 0.00% |
| 2008-07-11 | 12.28 | 13.50 | 11.93 | 13.20 | 153742 | 1971018 | 1.44 | 12.24% |
| 2008-07-04 | 11.52 | 12.70 | 11.52 | 11.76 | 110209 | 1328602 | 0.06 | 0.51% |
| 2008-06-27 | 10.70 | 12.09 | 10.31 | 11.70 | 128399 | 1482531 | 0.96 | 8.94% |
| 2008-06-20 | 12.80 | 12.90 | 10.00 | 10.74 | 201136 | 2257882 | -1.94 | -15.30% |
| 2008-06-13 | 13.80 | 14.10 | 12.56 | 12.68 | 115386 | 1513439 | -1.62 | -11.33% |
| 2008-06-06 | 14.70 | 14.95 | 13.69 | 14.30 | 157285 | 2265076 | -0.32 | -2.19% |
| 2008-05-30 | 13.41 | 14.71 | 13.28 | 14.62 | 163295 | 2297434 | 1.07 | 7.90% |
| 2008-05-23 | 15.06 | 15.35 | 13.20 | 13.55 | 163597 | 2339664 | -1.61 | -10.62% |
| 2008-05-16 | 14.50 | 15.55 | 14.21 | 15.16 | 266816 | 4005545 | 0.51 | 3.48% |
| 2008-05-09 | 14.63 | 15.31 | 13.98 | 14.65 | 250176 | 3674620 | 0.21 | 1.45% |
| 2008-04-30 | 14.23 | 14.60 | 13.91 | 14.44 | 142986 | 2034673 | 0.06 | 0.42% |
| 2008-04-25 | 14.00 | 14.97 | 11.91 | 14.38 | 298626 | 4222894 | 1.42 | 10.96% |
| 2008-04-18 | 13.70 | 13.93 | 12.88 | 12.96 | 114459 | 1528566 | -0.99 | -7.10% |
| 2008-04-11 | 14.01 | 14.30 | 13.03 | 13.95 | 201780 | 2795212 | 0.79 | 6.00% |
| 2008-04-03 | 13.55 | 14.20 | 11.91 | 13.16 | 223146 | 2866938 | -0.54 | -3.94% |
| 2008-03-28 | 13.53 | 14.08 | 12.70 | 13.70 | 148984 | 2009922 | 0.39 | 2.93% |
| 2008-03-21 | 13.56 | 13.82 | 11.41 | 13.31 | 249108 | 3162571 | -0.39 | -2.85% |
| 2008-03-14 | 15.30 | 15.32 | 13.28 | 13.70 | 175852 | 2506959 | -1.70 | -11.04% |
| 2008-03-07 | 16.13 | 16.87 | 15.30 | 15.40 | 236713 | 3801553 | -0.78 | -4.82% |
| 2008-02-29 | 16.95 | 17.18 | 15.68 | 16.18 | 182490 | 2981773 | -0.57 | -3.40% |
| 2008-02-22 | 17.25 | 18.02 | 16.40 | 16.75 | 291293 | 5061875 | -0.22 | -1.30% |
| 2008-02-15 | 15.95 | 17.16 | 15.83 | 16.97 | 168543 | 2831946 | 0.79 | 4.88% |
| 2008-02-05 | 15.55 | 16.78 | 15.48 | 16.18 | 100350 | 1620014 | 1.19 | 7.94% |
| 2008-02-01 | 16.89 | 16.89 | 14.61 | 14.99 | 266558 | 4246818 | -1.96 | -11.56% |
| 2008-01-25 | 16.82 | 17.53 | 15.16 | 16.95 | 456306 | 7502662 | 0.09 | 0.53% |
| 2008-01-18 | 17.90 | 17.90 | 16.11 | 16.86 | 416630 | 7060701 | -0.65 | -3.71% |
| 2008-01-11 | 15.90 | 18.35 | 15.90 | 17.51 | 526517 | 9112921 | 1.66 | 10.47% |
| 2008-01-04 | 16.00 | 16.64 | 15.61 | 15.85 | 273431 | 4408974 | -0.04 | -0.25% |
| 2007-12-28 | 14.30 | 16.30 | 14.29 | 15.89 | 496671 | 7656352 | 1.71 | 12.06% |
| 2007-12-21 | 12.87 | 14.65 | 12.87 | 14.18 | 607330 | 8462336 | 1.26 | 9.75% |
| 2007-12-14 | 12.38 | 13.31 | 12.01 | 12.92 | 241485 | 3116131 | 0.35 | 2.78% |
| 2007-12-07 | 11.85 | 12.58 | 11.80 | 12.57 | 124681 | 1534826 | 0.87 | 7.44% |
| 2007-11-30 | 13.00 | 13.22 | 11.62 | 11.70 | 341443 | 4260414 | -1.03 | -8.09% |
| 2007-11-23 | 13.25 | 14.77 | 12.50 | 12.73 | 367442 | 4947458 | -0.52 | -3.92% |
| 2007-11-16 | 12.68 | 13.42 | 12.06 | 13.25 | 223078 | 2879456 | 0.42 | 3.27% |
| 2007-11-09 | 12.26 | 13.72 | 12.26 | 12.83 | 294693 | 3867188 | 0.57 | 4.65% |
| 2007-11-02 | 11.96 | 13.30 | 11.96 | 12.26 | 248916 | 3152067 | 0.31 | 2.59% |
| 2007-10-26 | 13.79 | 14.17 | 11.25 | 11.95 | 364462 | 4627149 | -1.65 | -12.13% |
| 2007-10-18 | 14.99 | 15.35 | 13.40 | 13.60 | 461561 | 6560882 | -1.04 | -7.10% |
| 2007-10-12 | 13.92 | 15.27 | 13.51 | 14.64 | 718715 | 10482388 | 1.20 | 8.93% |
| 2007-09-28 | 13.15 | 13.99 | 12.83 | 13.44 | 468990 | 6303450 | 0.24 | 1.82% |
| 2007-09-21 | 12.18 | 14.26 | 12.08 | 13.20 | 798201 | 10693576 | 0.94 | 7.67% |
| 2007-09-14 | 11.86 | 12.49 | 11.20 | 12.26 | 577047 | 6869142 | 0.20 | 1.66% |
| 2007-09-07 | 12.11 | 13.18 | 12.01 | 12.06 | 778322 | 9814962 | 0.16 | 1.34% |
| 2007-08-31 | 10.92 | 12.34 | 10.49 | 11.90 | 976551 | 11239299 | 0.98 | 8.97% |
| 2007-08-24 | 10.56 | 11.20 | 10.51 | 10.92 | 520701 | 5653291 | 0.54 | 5.20% |
| 2007-08-17 | 10.43 | 10.80 | 10.10 | 10.38 | 610476 | 6406110 | -0.05 | -0.48% |
| 2007-08-10 | 9.97 | 10.49 | 9.70 | 10.43 | 511582 | 5180112 | 0.50 | 5.04% |
| 2007-08-03 | 10.00 | 10.32 | 9.60 | 9.93 | 409435 | 4102156 | -0.12 | -1.19% |
| 2007-07-27 | 9.44 | 10.14 | 9.43 | 10.05 | 430412 | 4233513 | 0.62 | 6.58% |
| 2007-07-20 | 9.20 | 9.45 | 8.93 | 9.43 | 139059 | 1283860 | 0.20 | 2.17% |
| 2007-07-13 | 9.40 | 9.63 | 9.05 | 9.23 | 236080 | 2203266 | -0.18 | -1.91% |
| 2007-07-06 | 9.96 | 10.58 | 8.70 | 9.41 | 548009 | 5428464 | -0.62 | -6.18% |
| 2007-06-29 | 9.66 | 10.45 | 9.11 | 10.03 | 692383 | 6751806 | 0.42 | 4.37% |
| 2007-06-22 | 10.40 | 10.78 | 9.33 | 9.61 | 524537 | 5418487 | -0.62 | -6.06% |
| 2007-06-15 | 10.40 | 10.88 | 9.90 | 10.23 | 542822 | 5672260 | 0.19 | 1.89% |
| 2007-06-08 | 10.19 | 10.43 | 8.45 | 10.04 | 752664 | 7253868 | -0.07 | -0.69% |
| 2007-06-01 | 11.76 | 12.19 | 9.91 | 10.11 | 1104769 | 12483357 | -1.55 | -13.29% |
| 2007-05-25 | 10.78 | 12.10 | 10.69 | 11.66 | 1105078 | 12856666 | 0.58 | 5.24% |
| 2007-05-18 | 11.43 | 11.80 | 10.75 | 11.08 | 865715 | 9763995 | -0.49 | -4.24% |
| 2007-05-11 | 11.08 | 11.62 | 10.75 | 11.57 | 1139637 | 12780733 | 0.47 | 4.23% |
| 2007-04-27 | 10.60 | 11.65 | 10.60 | 11.10 | 1138414 | 12592618 | 0.61 | 5.82% |
| 2007-04-20 | 10.06 | 10.87 | 9.80 | 10.49 | 1117858 | 11637198 | 0.49 | 4.90% |
| 2007-04-13 | 10.06 | 10.40 | 9.75 | 10.00 | 994076 | 10019765 | -0.04 | -0.40% |
| 2007-04-06 | 9.45 | 10.30 | 9.33 | 10.04 | 896180 | 8823930 | 0.60 | 6.36% |
| 2007-03-30 | 9.28 | 10.00 | 9.20 | 9.44 | 890365 | 8559612 | 0.17 | 1.83% |
| 2007-03-23 | 8.80 | 9.56 | 8.73 | 9.27 | 695602 | 6438616 | 0.17 | 1.87% |
| 2007-03-16 | 9.04 | 9.50 | 8.92 | 9.10 | 852837 | 7843404 | 0.06 | 0.66% |
| 2007-03-09 | 8.77 | 9.25 | 8.39 | 9.04 | 639612 | 5688979 | 0.27 | 3.08% |
| 2007-03-02 | 9.16 | 9.45 | 8.51 | 8.77 | 536596 | 4804477 | -0.35 | -3.84% |
| 2007-02-16 | 8.61 | 9.32 | 8.61 | 9.12 | 924462 | 8365252 | 0.53 | 6.17% |
| 2007-02-09 | 7.98 | 8.80 | 7.88 | 8.59 | 714472 | 6004390 | 0.61 | 7.64% |
| 2007-02-02 | 8.47 | 8.92 | 7.92 | 7.98 | 899904 | 7605670 | -0.51 | -6.01% |
| 2007-01-26 | 8.36 | 10.07 | 7.98 | 8.49 | 1587113 | 13842934 | 0.17 | 2.04% |
| 2007-01-19 | 7.84 | 8.56 | 7.61 | 8.32 | 1244484 | 10136933 | 0.47 | 5.99% |
| 2007-01-12 | 7.51 | 8.37 | 7.48 | 7.85 | 990662 | 7860520 | 0.36 | 4.81% |
| 2007-01-05 | 7.16 | 7.50 | 7.14 | 7.49 | 214020 | 1561199 | 0.27 | 3.74% |
| 2006-12-29 | 7.38 | 7.62 | 7.00 | 7.22 | 452411 | 3315467 | -0.18 | -2.43% |
| 2006-12-22 | 7.60 | 7.67 | 7.35 | 7.40 | 606615 | 4542918 | -0.17 | -2.25% |
| 2006-12-15 | 7.53 | 7.89 | 7.30 | 7.57 | 844955 | 6388388 | -0.11 | -1.43% |
| 2006-12-08 | 7.14 | 8.46 | 7.11 | 7.68 | 1223966 | 9540856 | 0.55 | 7.71% |
| 2006-12-01 | 6.73 | 7.25 | 6.71 | 7.13 | 436860 | 3019868 | 0.39 | 5.79% |
