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 | 6.73 | 7.14 | 6.50 | 6.68 | 1845061 | 12530795 | 0.00 | 0.00% |
| 2009-11-20 | 6.29 | 6.75 | 6.28 | 6.68 | 1065221 | 6950027 | 0.42 | 6.71% |
| 2009-11-13 | 6.29 | 6.29 | 6.15 | 6.26 | 568786 | 3534818 | -0.02 | -0.32% |
| 2009-11-06 | 5.85 | 6.39 | 5.80 | 6.28 | 890700 | 5474913 | 0.38 | 6.44% |
| 2009-10-30 | 6.06 | 6.12 | 5.85 | 5.90 | 491221 | 2934629 | -0.15 | -2.48% |
| 2009-10-23 | 5.89 | 6.08 | 5.89 | 6.05 | 616845 | 3709178 | 0.16 | 2.72% |
| 2009-10-16 | 5.88 | 5.98 | 5.78 | 5.89 | 456742 | 2697369 | 0.02 | 0.34% |
| 2009-10-09 | 5.71 | 5.87 | 5.70 | 5.87 | 95026 | 552872 | 0.16 | 2.80% |
| 2009-09-30 | 5.79 | 5.79 | 5.53 | 5.71 | 183361 | 1040016 | -0.05 | -0.87% |
| 2009-09-25 | 5.95 | 6.06 | 5.68 | 5.76 | 445406 | 2613018 | -0.25 | -4.16% |
| 2009-09-18 | 6.01 | 6.22 | 5.91 | 6.01 | 853917 | 5186184 | 0.02 | 0.33% |
| 2009-09-11 | 5.92 | 6.03 | 5.82 | 5.99 | 559759 | 3311636 | 0.09 | 1.52% |
| 2009-09-04 | 5.94 | 5.94 | 5.61 | 5.90 | 553287 | 3197075 | -0.08 | -1.34% |
| 2009-08-28 | 6.02 | 6.12 | 5.75 | 5.98 | 620667 | 3716065 | -0.03 | -0.50% |
| 2009-08-21 | 6.17 | 6.26 | 5.74 | 6.01 | 655399 | 3926040 | -0.23 | -3.69% |
| 2009-08-14 | 6.89 | 6.93 | 6.23 | 6.24 | 724805 | 4815394 | -0.60 | -8.77% |
| 2009-08-07 | 6.91 | 7.15 | 6.76 | 6.84 | 1443514 | 10029545 | -0.05 | -0.73% |
| 2009-07-31 | 7.03 | 7.18 | 6.51 | 6.89 | 1714113 | 11934659 | -0.07 | -1.01% |
| 2009-07-24 | 7.00 | 7.24 | 6.85 | 6.96 | 1291375 | 9101343 | -0.01 | -0.14% |
| 2009-07-17 | 7.00 | 7.14 | 6.82 | 6.97 | 1072119 | 7516573 | -0.08 | -1.14% |
| 2009-07-10 | 6.80 | 7.15 | 6.65 | 7.05 | 1240003 | 8510899 | 0.37 | 5.54% |
| 2009-07-03 | 6.60 | 6.82 | 6.57 | 6.68 | 1028635 | 6903855 | 0.09 | 1.37% |
| 2009-06-26 | 6.74 | 6.75 | 6.47 | 6.59 | 862257 | 5694148 | -0.11 | -1.64% |
| 2009-06-19 | 6.29 | 6.76 | 6.26 | 6.70 | 937591 | 6106648 | 0.41 | 6.52% |
| 2009-06-12 | 6.54 | 6.66 | 6.25 | 6.29 | 964737 | 6272098 | -0.25 | -3.82% |
| 2009-06-05 | 6.28 | 6.67 | 6.19 | 6.54 | 1023608 | 6590310 | 0.30 | 4.81% |
| 2009-05-27 | 6.14 | 6.30 | 6.13 | 6.24 | 382393 | 2379992 | -0.06 | -0.95% |
| 2009-05-22 | 6.75 | 6.76 | 6.25 | 6.30 | 719493 | 4726197 | -0.41 | -6.11% |
| 2009-05-15 | 6.65 | 6.84 | 6.48 | 6.71 | 1378192 | 9229744 | 0.15 | 2.29% |
| 2009-05-08 | 6.16 | 6.97 | 6.13 | 6.56 | 3093021 | 20801522 | 0.40 | 6.49% |
| 2009-04-30 | 6.04 | 6.27 | 5.81 | 6.16 | 680225 | 4092474 | 0.11 | 1.82% |
| 2009-04-24 | 6.12 | 6.46 | 6.01 | 6.05 | 1047612 | 6494279 | -0.07 | -1.14% |
| 2009-04-17 | 6.03 | 6.30 | 5.99 | 6.12 | 1331297 | 8169503 | 0.12 | 2.00% |
| 2009-04-10 | 6.11 | 6.16 | 5.75 | 6.00 | 589956 | 3524316 | -0.01 | -0.17% |
| 2009-04-03 | 6.09 | 6.19 | 5.87 | 6.01 | 1089002 | 6603600 | -0.05 | -0.82% |
| 2009-03-27 | 5.94 | 6.14 | 5.81 | 6.06 | 1064648 | 6369082 | 0.12 | 2.02% |
| 2009-03-20 | 5.78 | 6.04 | 5.66 | 5.94 | 858380 | 5071113 | 0.14 | 2.41% |
| 2009-03-13 | 5.95 | 6.05 | 5.61 | 5.80 | 1012491 | 5905996 | -0.14 | -2.36% |
| 2009-03-06 | 6.00 | 6.04 | 5.49 | 5.94 | 1527009 | 8881683 | -0.20 | -3.26% |
| 2009-02-27 | 5.85 | 6.79 | 5.73 | 6.14 | 2096504 | 13214041 | 0.26 | 4.42% |
| 2009-02-20 | 6.18 | 6.23 | 5.70 | 5.88 | 1117613 | 6632031 | -0.24 | -3.92% |
| 2009-02-13 | 5.74 | 6.15 | 5.55 | 6.12 | 1348596 | 7763054 | 0.48 | 8.51% |
| 2009-02-06 | 5.20 | 5.68 | 5.16 | 5.64 | 1070503 | 5793032 | 0.47 | 9.09% |
| 2009-01-23 | 5.18 | 5.22 | 5.11 | 5.17 | 474371 | 2450882 | 0.02 | 0.39% |
| 2009-01-16 | 5.05 | 5.22 | 4.95 | 5.15 | 475798 | 2420793 | 0.10 | 1.98% |
| 2009-01-09 | 4.97 | 5.12 | 4.89 | 5.05 | 420559 | 2104625 | 0.07 | 1.41% |
| 2008-12-26 | 5.35 | 5.42 | 4.92 | 4.98 | 345608 | 1765147 | -0.34 | -6.39% |
| 2008-12-19 | 5.31 | 5.42 | 5.08 | 5.32 | 447802 | 2360235 | 0.14 | 2.70% |
| 2008-12-12 | 5.50 | 5.79 | 5.12 | 5.18 | 1113302 | 6141177 | -0.17 | -3.18% |
| 2008-12-05 | 5.10 | 5.49 | 4.98 | 5.35 | 638571 | 3353874 | 0.31 | 6.15% |
| 2008-11-28 | 5.10 | 5.57 | 4.88 | 5.04 | 626442 | 3252702 | -0.06 | -1.18% |
| 2008-11-21 | 5.42 | 5.57 | 4.94 | 5.10 | 752172 | 3975393 | -0.32 | -5.90% |
| 2008-11-14 | 5.04 | 5.45 | 5.03 | 5.42 | 647169 | 3435861 | 0.44 | 8.84% |
| 2008-11-07 | 4.90 | 5.06 | 4.69 | 4.98 | 163131 | 798080 | 0.06 | 1.22% |
| 2008-10-31 | 5.20 | 5.32 | 4.89 | 4.92 | 185108 | 941116 | -0.42 | -7.87% |
| 2008-10-24 | 5.33 | 5.48 | 5.12 | 5.34 | 211520 | 1130164 | 0.03 | 0.56% |
| 2008-10-17 | 5.48 | 5.87 | 5.30 | 5.31 | 207971 | 1148927 | -0.21 | -3.80% |
| 2008-10-10 | 5.63 | 5.82 | 5.43 | 5.52 | 246803 | 1387725 | -0.21 | -3.67% |
| 2008-09-26 | 5.95 | 6.18 | 5.38 | 5.73 | 574736 | 3304708 | 0.08 | 1.42% |
| 2008-09-19 | 5.05 | 5.65 | 4.78 | 5.65 | 405893 | 2138941 | 0.62 | 12.33% |
| 2008-09-12 | 5.12 | 5.17 | 4.92 | 5.03 | 164439 | 828100 | -0.08 | -1.57% |
| 2008-09-05 | 5.38 | 5.44 | 5.10 | 5.11 | 156620 | 826676 | -0.34 | -6.24% |
| 2008-08-29 | 5.45 | 5.59 | 5.16 | 5.45 | 179555 | 963222 | 0.01 | 0.18% |
| 2008-08-22 | 5.76 | 5.92 | 5.30 | 5.44 | 268729 | 1511791 | -0.32 | -5.56% |
| 2008-08-15 | 5.98 | 6.08 | 5.55 | 5.76 | 241654 | 1386964 | -0.25 | -4.16% |
| 2008-08-08 | 6.53 | 6.61 | 6.00 | 6.01 | 340216 | 2169808 | -0.60 | -9.08% |
| 2008-08-01 | 6.33 | 6.64 | 6.17 | 6.61 | 471865 | 3017421 | 0.26 | 4.09% |
| 2008-07-25 | 6.20 | 6.58 | 6.10 | 6.35 | 380450 | 2439506 | 0.13 | 2.09% |
| 2008-07-18 | 6.29 | 6.55 | 5.90 | 6.22 | 297685 | 1842835 | -0.14 | -2.20% |
| 2008-07-11 | 6.16 | 6.67 | 6.08 | 6.36 | 483489 | 3119703 | 0.25 | 4.09% |
| 2008-07-04 | 5.95 | 6.26 | 5.81 | 6.11 | 244730 | 1474338 | 0.13 | 2.17% |
| 2008-06-27 | 5.92 | 6.60 | 5.80 | 5.98 | 415848 | 2589755 | 0.02 | 0.34% |
| 2008-06-20 | 6.80 | 6.95 | 5.68 | 5.96 | 478140 | 3007918 | -0.80 | -11.83% |
| 2008-06-13 | 7.64 | 7.68 | 6.61 | 6.76 | 376629 | 2651845 | -1.20 | -15.07% |
| 2008-06-06 | 8.17 | 8.21 | 7.89 | 7.96 | 272721 | 2192813 | -0.24 | -2.93% |
| 2008-05-30 | 8.42 | 8.54 | 8.08 | 8.20 | 327515 | 2719385 | -0.35 | -4.09% |
| 2008-05-23 | 9.24 | 9.39 | 8.12 | 8.55 | 645968 | 5585003 | -0.69 | -7.47% |
| 2008-05-16 | 8.81 | 9.73 | 8.72 | 9.24 | 958982 | 8972460 | 0.34 | 3.82% |
| 2008-05-09 | 9.35 | 9.37 | 8.63 | 8.90 | 827728 | 7537304 | -0.33 | -3.58% |
| 2008-04-30 | 8.65 | 9.32 | 8.60 | 9.23 | 487271 | 4391594 | 0.47 | 5.37% |
| 2008-04-25 | 8.28 | 9.15 | 7.52 | 8.76 | 845779 | 7243071 | 1.19 | 15.72% |
| 2008-04-18 | 8.33 | 8.83 | 7.52 | 7.57 | 494482 | 4069352 | -0.93 | -10.94% |
| 2008-04-11 | 7.98 | 9.00 | 7.82 | 8.50 | 685163 | 5782983 | 0.45 | 5.59% |
| 2008-04-03 | 8.68 | 8.90 | 7.62 | 8.05 | 535605 | 4341962 | -0.95 | -10.56% |
| 2008-03-28 | 11.10 | 11.38 | 8.31 | 9.00 | 1668667 | 16466693 | -1.71 | -15.97% |
| 2008-03-21 | 9.66 | 10.86 | 8.35 | 10.71 | 1381966 | 13495629 | 0.97 | 9.96% |
| 2008-03-14 | 10.41 | 10.80 | 9.31 | 9.74 | 648182 | 6544446 | -0.84 | -7.94% |
| 2008-03-07 | 10.28 | 11.30 | 10.09 | 10.58 | 1351324 | 14522646 | 0.39 | 3.83% |
| 2008-02-29 | 9.48 | 10.32 | 9.20 | 10.19 | 584661 | 5716249 | 0.68 | 7.15% |
| 2008-02-22 | 9.63 | 9.96 | 9.21 | 9.51 | 497208 | 4816372 | 0.11 | 1.17% |
| 2008-02-15 | 9.68 | 9.85 | 9.20 | 9.40 | 299597 | 2834145 | -0.20 | -2.08% |
| 2008-02-05 | 9.08 | 9.90 | 8.92 | 9.60 | 317729 | 3035824 | 0.65 | 7.26% |
| 2008-02-01 | 10.74 | 10.74 | 8.48 | 8.95 | 837469 | 8163947 | -1.94 | -17.82% |
| 2008-01-25 | 11.01 | 11.72 | 9.81 | 10.89 | 1943831 | 20991034 | -0.09 | -0.82% |
| 2008-01-18 | 10.00 | 11.50 | 10.00 | 10.98 | 2081047 | 22528180 | 1.21 | 12.38% |
| 2008-01-11 | 9.78 | 10.19 | 9.50 | 9.77 | 1023011 | 10071061 | -0.04 | -0.41% |
| 2008-01-04 | 9.50 | 9.97 | 9.43 | 9.81 | 527946 | 5170340 | 0.31 | 3.26% |
| 2007-12-28 | 9.60 | 9.75 | 9.39 | 9.50 | 874257 | 8358482 | -0.05 | -0.52% |
| 2007-12-21 | 9.23 | 9.58 | 9.04 | 9.55 | 712828 | 6675899 | 0.33 | 3.58% |
| 2007-12-14 | 8.83 | 9.40 | 8.81 | 9.22 | 921738 | 8428693 | 0.26 | 2.90% |
| 2007-12-07 | 8.40 | 8.98 | 8.38 | 8.96 | 452914 | 3962291 | 0.55 | 6.54% |
| 2007-11-30 | 8.65 | 8.68 | 8.23 | 8.41 | 320276 | 2711186 | -0.10 | -1.18% |
| 2007-11-23 | 8.43 | 8.88 | 8.26 | 8.51 | 627685 | 5422420 | 0.10 | 1.19% |
| 2007-11-16 | 7.98 | 8.54 | 7.80 | 8.41 | 535165 | 4432061 | 0.33 | 4.08% |
| 2007-11-09 | 8.10 | 8.47 | 7.95 | 8.08 | 380708 | 3131792 | -0.01 | -0.12% |
| 2007-11-02 | 7.95 | 8.56 | 7.90 | 8.09 | 573827 | 4729878 | 0.17 | 2.15% |
| 2007-10-26 | 8.50 | 8.60 | 7.62 | 7.92 | 541425 | 4383885 | -0.80 | -9.17% |
| 2007-10-18 | 8.44 | 8.94 | 8.18 | 8.72 | 544197 | 4698999 | 0.28 | 3.32% |
| 2007-10-12 | 9.20 | 9.24 | 8.18 | 8.44 | 740644 | 6499345 | -0.55 | -6.12% |
| 2007-09-28 | 8.95 | 9.10 | 8.50 | 8.99 | 643114 | 5658334 | 0.01 | 0.11% |
| 2007-09-21 | 8.95 | 9.64 | 8.75 | 8.98 | 838981 | 7725815 | -0.05 | -0.55% |
| 2007-09-14 | 9.15 | 9.47 | 8.57 | 9.03 | 818573 | 7367472 | -0.31 | -3.32% |
| 2007-09-07 | 9.62 | 10.15 | 9.33 | 9.34 | 1369150 | 13288956 | -0.12 | -1.27% |
| 2007-08-31 | 9.00 | 9.74 | 8.89 | 9.46 | 1500278 | 13949084 | 0.57 | 6.41% |
| 2007-08-24 | 8.38 | 9.09 | 8.38 | 8.89 | 1321072 | 11638685 | 0.68 | 8.28% |
| 2007-08-17 | 8.08 | 8.75 | 8.08 | 8.21 | 1397006 | 11791826 | 0.15 | 1.86% |
| 2007-08-10 | 7.97 | 8.18 | 7.71 | 8.06 | 864420 | 6901626 | 0.22 | 2.81% |
| 2007-08-03 | 7.99 | 8.27 | 7.59 | 7.84 | 873310 | 6941913 | -0.17 | -2.12% |
| 2007-07-27 | 7.33 | 8.14 | 7.32 | 8.01 | 1003456 | 7829659 | 0.69 | 9.43% |
| 2007-07-20 | 7.15 | 7.34 | 6.94 | 7.32 | 291918 | 2093058 | 0.15 | 2.09% |
| 2007-07-13 | 7.40 | 7.59 | 7.08 | 7.17 | 314297 | 2287393 | -0.17 | -2.32% |
| 2007-07-06 | 7.67 | 8.10 | 6.85 | 7.34 | 486794 | 3687010 | -0.33 | -4.30% |
| 2007-06-29 | 8.29 | 8.40 | 7.41 | 7.67 | 733350 | 5816755 | -0.62 | -7.48% |
| 2007-06-22 | 8.96 | 9.56 | 8.08 | 8.29 | 1511659 | 13696282 | -0.51 | -5.79% |
| 2007-06-15 | 8.30 | 9.32 | 8.01 | 8.80 | 1507581 | 13132605 | 0.52 | 6.28% |
| 2007-06-08 | 8.42 | 8.60 | 6.86 | 8.28 | 1708550 | 13508595 | -0.13 | -1.55% |
| 2007-06-01 | 9.85 | 10.29 | 8.19 | 8.41 | 2189966 | 20647928 | -1.35 | -13.83% |
| 2007-05-25 | 8.70 | 10.00 | 8.61 | 9.76 | 2024069 | 19314780 | 0.69 | 7.61% |
| 2007-05-18 | 9.30 | 9.55 | 8.67 | 9.07 | 1314483 | 12043129 | -0.36 | -3.82% |
| 2007-05-11 | 8.60 | 9.87 | 8.45 | 9.43 | 1801998 | 16665097 | 0.84 | 9.78% |
| 2007-04-27 | 7.99 | 8.85 | 7.99 | 8.59 | 1728689 | 14705766 | 0.72 | 9.15% |
| 2007-04-20 | 7.60 | 8.10 | 7.28 | 7.87 | 1945035 | 15078753 | 0.27 | 3.55% |
| 2007-04-13 | 7.22 | 7.80 | 6.98 | 7.60 | 1707927 | 12518844 | 0.42 | 5.85% |
| 2007-04-06 | 6.82 | 7.24 | 6.75 | 7.18 | 1661411 | 11743533 | 0.38 | 5.59% |
| 2007-03-30 | 6.80 | 7.18 | 6.60 | 6.80 | 1668318 | 11527416 | 0.04 | 0.59% |
| 2007-03-23 | 6.28 | 6.78 | 6.20 | 6.76 | 1174878 | 7710069 | 0.27 | 4.16% |
| 2007-03-16 | 6.35 | 6.83 | 6.24 | 6.49 | 1648463 | 10795603 | 0.16 | 2.53% |
| 2007-03-09 | 6.33 | 6.55 | 6.06 | 6.33 | 1031340 | 6497408 | 0.04 | 0.64% |
| 2007-03-02 | 6.52 | 6.88 | 5.85 | 6.29 | 1460938 | 9310603 | -0.24 | -3.67% |
| 2007-02-16 | 6.15 | 6.67 | 6.11 | 6.53 | 1053350 | 6737915 | 0.44 | 7.22% |
| 2007-02-09 | 5.76 | 6.24 | 5.61 | 6.09 | 744907 | 4418813 | 0.30 | 5.18% |
| 2007-02-02 | 6.26 | 6.51 | 5.70 | 5.79 | 1209266 | 7480311 | -0.44 | -7.06% |
| 2007-01-26 | 5.96 | 6.58 | 5.75 | 6.23 | 1789675 | 11018424 | 0.34 | 5.77% |
| 2007-01-19 | 5.50 | 5.92 | 5.44 | 5.89 | 1218427 | 6969041 | 0.39 | 7.09% |
| 2007-01-12 | 5.53 | 6.14 | 5.49 | 5.50 | 1608350 | 9302697 | 0.01 | 0.18% |
| 2007-01-05 | 5.08 | 5.52 | 5.06 | 5.49 | 930138 | 4966183 | 0.40 | 7.86% |
| 2006-12-29 | 5.35 | 5.44 | 5.03 | 5.09 | 1231594 | 6456660 | -0.23 | -4.32% |
| 2006-12-22 | 5.47 | 5.51 | 5.11 | 5.32 | 1529436 | 8113615 | -0.09 | -1.66% |
| 2006-12-15 | 4.82 | 5.44 | 4.80 | 5.41 | 1105460 | 5715918 | 0.57 | 11.78% |
| 2006-12-08 | 5.33 | 5.58 | 4.80 | 4.84 | 1318945 | 6908303 | -0.48 | -9.02% |
| 2006-12-01 | 4.93 | 5.42 | 4.86 | 5.32 | 1200987 | 6151768 | 0.41 | 8.35% |
