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 | 7.29 | 7.45 | 6.50 | 6.59 | 622196 | 4416587 | -0.66 | -9.10% |
| 2009-11-20 | 7.05 | 7.60 | 6.91 | 7.25 | 937557 | 6793533 | 0.35 | 5.07% |
| 2009-11-13 | 6.50 | 6.98 | 6.07 | 6.90 | 768514 | 5152439 | 0.37 | 5.67% |
| 2009-11-06 | 5.89 | 6.60 | 5.82 | 6.53 | 492851 | 3136413 | 0.44 | 7.22% |
| 2009-10-30 | 6.45 | 6.59 | 6.03 | 6.09 | 356944 | 2225730 | -0.45 | -6.88% |
| 2009-10-23 | 5.90 | 6.85 | 5.90 | 6.54 | 599667 | 3776371 | 0.60 | 10.10% |
| 2009-10-16 | 5.80 | 6.10 | 5.66 | 5.94 | 254292 | 1500769 | 0.10 | 1.71% |
| 2009-10-09 | 5.49 | 5.86 | 5.44 | 5.84 | 49727 | 282946 | 0.41 | 7.55% |
| 2009-09-30 | 5.84 | 5.93 | 5.30 | 5.43 | 119694 | 666806 | -0.41 | -7.02% |
| 2009-09-25 | 6.05 | 6.51 | 5.83 | 5.84 | 455137 | 2830169 | -0.32 | -5.20% |
| 2009-09-18 | 6.20 | 6.49 | 6.10 | 6.16 | 521791 | 3299386 | -0.10 | -1.60% |
| 2009-09-11 | 5.70 | 6.59 | 5.60 | 6.26 | 887086 | 5518206 | 0.56 | 9.82% |
| 2009-09-04 | 5.75 | 5.75 | 5.20 | 5.70 | 343936 | 1904805 | -0.11 | -1.89% |
| 2009-08-28 | 5.77 | 6.10 | 5.43 | 5.81 | 357109 | 2059162 | 0.05 | 0.87% |
| 2009-08-21 | 6.21 | 6.21 | 5.25 | 5.76 | 331651 | 1880867 | -0.52 | -8.28% |
| 2009-08-14 | 7.04 | 7.24 | 6.25 | 6.28 | 261688 | 1781282 | -0.77 | -10.92% |
| 2009-08-07 | 7.08 | 7.95 | 7.02 | 7.05 | 874484 | 6559519 | -0.08 | -1.12% |
| 2009-07-31 | 7.45 | 7.55 | 6.56 | 7.13 | 650250 | 4676530 | -0.34 | -4.55% |
| 2009-07-24 | 7.44 | 8.08 | 7.21 | 7.47 | 1300945 | 9822673 | 0.05 | 0.67% |
| 2009-07-17 | 6.80 | 7.67 | 6.78 | 7.42 | 1295978 | 9368900 | 0.58 | 8.48% |
| 2009-07-10 | 6.88 | 7.11 | 6.60 | 6.84 | 746337 | 5094796 | -0.05 | -0.73% |
| 2009-07-03 | 6.61 | 6.90 | 6.52 | 6.89 | 582372 | 3899527 | 0.29 | 4.39% |
| 2009-06-26 | 6.69 | 6.84 | 6.57 | 6.60 | 437426 | 2926141 | -0.09 | -1.34% |
| 2009-06-19 | 6.73 | 6.98 | 6.41 | 6.69 | 450576 | 3021821 | -0.02 | -0.30% |
| 2009-06-12 | 6.62 | 7.48 | 6.50 | 6.71 | 1422310 | 10163964 | 0.10 | 1.51% |
| 2009-06-05 | 6.54 | 6.70 | 6.42 | 6.61 | 309154 | 2027710 | 0.10 | 1.54% |
| 2009-05-27 | 6.30 | 6.59 | 6.21 | 6.51 | 242916 | 1563252 | -0.03 | -0.46% |
| 2009-05-22 | 6.41 | 7.08 | 6.15 | 6.54 | 987468 | 6649726 | 0.14 | 2.19% |
| 2009-05-15 | 6.51 | 6.68 | 6.00 | 6.40 | 490222 | 3110792 | -0.22 | -3.32% |
| 2009-05-08 | 6.35 | 6.83 | 6.08 | 6.62 | 913785 | 5920741 | 0.27 | 4.25% |
| 2009-04-30 | 5.88 | 6.35 | 5.49 | 6.35 | 404770 | 2408641 | 0.36 | 6.01% |
| 2009-04-24 | 6.44 | 6.69 | 5.84 | 5.99 | 463861 | 2941131 | -0.45 | -6.99% |
| 2009-04-17 | 6.69 | 7.13 | 6.40 | 6.44 | 968241 | 6522416 | -0.06 | -0.92% |
| 2009-04-10 | 5.87 | 6.60 | 5.80 | 6.50 | 630236 | 3913176 | 0.63 | 10.73% |
| 2009-04-03 | 6.06 | 6.18 | 5.77 | 5.87 | 405678 | 2430187 | -0.18 | -2.98% |
| 2009-03-27 | 5.88 | 6.37 | 5.81 | 6.05 | 669557 | 4053273 | 0.17 | 2.89% |
| 2009-03-20 | 5.34 | 6.07 | 5.16 | 5.88 | 625797 | 3622603 | 0.50 | 9.29% |
| 2009-03-13 | 5.73 | 6.06 | 5.38 | 5.38 | 502627 | 2851644 | -0.29 | -5.12% |
| 2009-03-06 | 4.88 | 5.74 | 4.80 | 5.67 | 538824 | 2935210 | 0.67 | 13.40% |
| 2009-02-27 | 6.36 | 6.60 | 5.00 | 5.00 | 799703 | 4736097 | -1.26 | -20.13% |
| 2009-02-20 | 5.99 | 6.47 | 5.41 | 6.26 | 983252 | 5854591 | 0.39 | 6.64% |
| 2009-02-13 | 4.95 | 5.87 | 4.80 | 5.87 | 1019589 | 5352964 | 0.96 | 19.55% |
| 2009-02-06 | 4.26 | 4.99 | 4.21 | 4.91 | 658786 | 3040710 | 0.70 | 16.63% |
| 2009-01-23 | 4.26 | 4.38 | 4.11 | 4.21 | 314264 | 1335802 | -0.08 | -1.86% |
| 2009-01-16 | 3.98 | 4.48 | 3.90 | 4.29 | 632190 | 2659436 | 0.34 | 8.61% |
| 2009-01-09 | 3.65 | 4.08 | 3.62 | 3.95 | 304067 | 1193885 | 0.17 | 4.50% |
| 2008-12-26 | 4.20 | 4.23 | 3.60 | 3.78 | 202762 | 791341 | -0.40 | -9.57% |
| 2008-12-19 | 3.89 | 4.24 | 3.71 | 4.18 | 269293 | 1088089 | 0.30 | 7.73% |
| 2008-12-12 | 4.22 | 4.44 | 3.80 | 3.88 | 460386 | 1941771 | -0.25 | -6.05% |
| 2008-12-05 | 3.55 | 4.41 | 3.41 | 4.13 | 679397 | 2743248 | 0.58 | 16.34% |
| 2008-11-28 | 4.01 | 4.08 | 3.40 | 3.55 | 356968 | 1326698 | -0.45 | -11.25% |
| 2008-11-21 | 3.60 | 4.18 | 3.34 | 4.00 | 559846 | 2101729 | 0.37 | 10.19% |
| 2008-11-14 | 3.05 | 3.64 | 3.03 | 3.63 | 329612 | 1122879 | 0.62 | 20.60% |
| 2008-11-07 | 2.90 | 3.03 | 2.78 | 3.01 | 106414 | 309069 | 0.01 | 0.33% |
| 2008-10-31 | 3.46 | 3.46 | 2.98 | 3.00 | 119154 | 379847 | -0.52 | -14.77% |
| 2008-10-24 | 3.43 | 3.67 | 3.31 | 3.52 | 139251 | 492007 | 0.09 | 2.62% |
| 2008-10-17 | 3.51 | 3.94 | 3.36 | 3.43 | 114656 | 410388 | -0.19 | -5.25% |
| 2008-10-10 | 4.04 | 4.27 | 3.58 | 3.62 | 241684 | 961848 | -0.47 | -11.49% |
| 2008-09-26 | 4.33 | 4.39 | 3.75 | 4.09 | 294777 | 1223696 | 0.13 | 3.28% |
| 2008-09-19 | 4.25 | 4.28 | 3.40 | 3.96 | 157162 | 607939 | -0.28 | -6.60% |
| 2008-09-12 | 4.44 | 4.50 | 4.11 | 4.24 | 111937 | 477065 | -0.21 | -4.72% |
| 2008-09-05 | 4.60 | 5.26 | 4.40 | 4.45 | 285770 | 1402556 | -0.21 | -4.51% |
| 2008-08-29 | 5.00 | 5.18 | 4.23 | 4.66 | 130977 | 606969 | -0.42 | -8.27% |
| 2008-08-22 | 5.68 | 5.70 | 4.71 | 5.08 | 185469 | 968195 | -0.59 | -10.41% |
| 2008-08-15 | 6.45 | 6.59 | 5.30 | 5.67 | 143133 | 829934 | -0.93 | -14.09% |
| 2008-08-08 | 7.41 | 7.57 | 6.48 | 6.60 | 112447 | 798391 | -0.85 | -11.41% |
| 2008-08-01 | 7.80 | 8.05 | 7.10 | 7.45 | 189156 | 1450896 | -0.40 | -5.10% |
| 2008-07-25 | 7.45 | 8.31 | 7.35 | 7.85 | 351941 | 2824467 | 0.30 | 3.97% |
| 2008-07-18 | 8.30 | 8.53 | 6.91 | 7.55 | 275573 | 2147175 | -0.78 | -9.36% |
| 2008-07-11 | 7.76 | 8.74 | 7.70 | 8.33 | 545123 | 4538978 | 0.49 | 6.25% |
| 2008-07-04 | 7.02 | 8.25 | 6.93 | 7.84 | 305014 | 2357621 | 0.62 | 8.59% |
| 2008-06-27 | 7.42 | 8.15 | 7.18 | 7.22 | 507263 | 3896372 | -0.30 | -3.99% |
| 2008-06-20 | 7.05 | 7.52 | 6.32 | 7.52 | 483930 | 3435208 | 0.37 | 5.17% |
| 2008-06-13 | 7.98 | 8.47 | 7.13 | 7.15 | 222945 | 1744687 | -1.12 | -13.54% |
| 2008-06-06 | 9.23 | 9.75 | 8.10 | 8.27 | 311207 | 2817567 | -1.05 | -11.27% |
| 2008-05-30 | 9.27 | 9.86 | 9.00 | 9.32 | 312862 | 2936384 | -0.22 | -2.31% |
| 2008-05-23 | 9.88 | 10.27 | 8.70 | 9.54 | 583014 | 5647246 | -0.37 | -3.73% |
| 2008-05-16 | 9.80 | 11.06 | 9.62 | 9.91 | 914414 | 9508679 | 0.02 | 0.20% |
| 2008-05-09 | 9.71 | 10.39 | 9.25 | 9.89 | 892652 | 8745545 | 0.49 | 5.21% |
| 2008-04-30 | 8.46 | 9.50 | 8.28 | 9.40 | 470572 | 4267964 | 0.62 | 7.06% |
| 2008-04-24 | 7.57 | 8.78 | 6.80 | 8.78 | 504787 | 4026123 | 1.76 | 25.07% |
| 2008-04-18 | 7.44 | 8.71 | 7.00 | 7.02 | 603444 | 4780157 | -0.65 | -8.47% |
| 2008-04-11 | 6.50 | 8.05 | 6.31 | 7.67 | 432934 | 3191061 | 1.07 | 16.21% |
| 2008-04-03 | 8.20 | 8.50 | 6.10 | 6.60 | 240261 | 1720309 | -2.00 | -23.26% |
| 2008-03-28 | 9.75 | 9.80 | 7.62 | 8.60 | 336790 | 3028183 | -0.78 | -8.32% |
| 2008-03-21 | 9.95 | 9.95 | 8.15 | 9.38 | 488535 | 4399710 | -0.67 | -6.67% |
| 2008-03-14 | 10.02 | 11.45 | 9.90 | 10.05 | 596367 | 6357231 | -0.24 | -2.33% |
| 2008-03-07 | 9.93 | 11.85 | 9.81 | 10.29 | 1030369 | 11263353 | 0.31 | 3.11% |
| 2008-02-29 | 10.49 | 10.60 | 8.91 | 9.98 | 857791 | 8424653 | -0.61 | -5.76% |
| 2008-02-22 | 8.75 | 10.73 | 8.56 | 10.59 | 1232998 | 12230917 | 2.27 | 27.28% |
| 2008-02-15 | 8.15 | 8.35 | 7.80 | 8.32 | 89720 | 732794 | 0.20 | 2.46% |
| 2008-02-05 | 7.65 | 8.40 | 7.65 | 8.12 | 79403 | 640130 | 0.66 | 8.85% |
| 2008-02-01 | 8.99 | 9.08 | 7.14 | 7.46 | 319085 | 2676962 | -1.34 | -15.23% |
| 2008-01-25 | 9.10 | 9.10 | 7.32 | 8.80 | 350598 | 2865678 | -0.27 | -2.98% |
| 2008-01-18 | 9.01 | 9.35 | 8.70 | 9.07 | 308922 | 2807334 | -0.05 | -0.55% |
| 2008-01-11 | 8.88 | 9.63 | 8.85 | 9.12 | 539741 | 5021770 | 0.20 | 2.24% |
| 2008-01-04 | 8.36 | 9.08 | 8.29 | 8.92 | 242530 | 2137260 | 0.61 | 7.34% |
| 2007-12-28 | 8.25 | 8.70 | 8.16 | 8.31 | 330491 | 2776216 | 0.11 | 1.34% |
| 2007-12-21 | 7.93 | 8.35 | 7.80 | 8.20 | 311459 | 2539106 | 0.28 | 3.54% |
| 2007-12-14 | 7.80 | 8.31 | 7.62 | 7.92 | 299556 | 2387098 | -0.07 | -0.88% |
| 2007-12-07 | 7.04 | 8.09 | 6.91 | 7.99 | 435454 | 3394101 | 0.96 | 13.66% |
| 2007-11-30 | 7.13 | 7.23 | 6.80 | 7.03 | 77786 | 546362 | -0.04 | -0.57% |
| 2007-11-23 | 7.09 | 7.58 | 6.78 | 7.07 | 136410 | 985383 | -0.09 | -1.26% |
| 2007-11-16 | 6.85 | 7.30 | 6.50 | 7.16 | 155283 | 1092901 | 0.16 | 2.29% |
| 2007-11-09 | 7.80 | 8.20 | 6.65 | 7.00 | 306108 | 2347318 | -1.15 | -14.11% |
| 2007-11-02 | 6.50 | 8.18 | 6.30 | 8.15 | 453612 | 3412103 | 1.68 | 25.97% |
| 2007-10-26 | 7.82 | 8.13 | 6.10 | 6.47 | 251018 | 1848761 | -1.23 | -15.97% |
| 2007-10-18 | 7.63 | 7.95 | 7.20 | 7.70 | 192903 | 1462769 | 0.09 | 1.18% |
| 2007-10-12 | 8.59 | 8.64 | 7.14 | 7.61 | 347493 | 2785451 | -0.87 | -10.26% |
| 2007-09-28 | 9.01 | 9.41 | 8.16 | 8.48 | 471394 | 4143070 | -0.52 | -5.78% |
| 2007-09-21 | 8.08 | 9.18 | 8.00 | 9.00 | 769867 | 6759719 | 0.87 | 10.70% |
| 2007-09-14 | 8.28 | 8.85 | 7.45 | 8.13 | 516144 | 4216069 | -0.38 | -4.46% |
| 2007-09-07 | 8.64 | 9.80 | 8.45 | 8.51 | 995750 | 8981465 | -0.13 | -1.50% |
| 2007-08-31 | 7.70 | 8.64 | 7.20 | 8.64 | 799517 | 6456045 | 0.95 | 12.35% |
| 2007-08-24 | 7.28 | 8.18 | 7.14 | 7.69 | 536421 | 4073458 | 0.60 | 8.46% |
| 2007-08-17 | 7.06 | 7.24 | 6.74 | 7.09 | 285000 | 2000918 | 0.08 | 1.14% |
| 2007-08-10 | 7.28 | 7.79 | 6.80 | 7.01 | 508964 | 3745795 | -0.20 | -2.77% |
| 2007-08-03 | 7.20 | 8.14 | 7.02 | 7.21 | 723195 | 5486108 | -0.03 | -0.41% |
| 2007-07-27 | 5.88 | 7.45 | 5.87 | 7.24 | 638260 | 4315096 | 1.36 | 23.13% |
| 2007-07-20 | 5.89 | 5.99 | 5.43 | 5.88 | 181228 | 1036009 | -0.02 | -0.34% |
| 2007-07-13 | 6.10 | 6.30 | 5.76 | 5.90 | 382856 | 2308389 | 0.15 | 2.61% |
| 2007-07-06 | 5.58 | 5.98 | 5.15 | 5.75 | 323310 | 1824017 | 0.20 | 3.60% |
| 2007-06-29 | 6.66 | 6.77 | 5.18 | 5.55 | 393808 | 2309618 | -1.12 | -16.79% |
| 2007-06-22 | 7.85 | 8.28 | 6.64 | 6.67 | 534540 | 4052384 | -1.04 | -13.49% |
| 2007-06-15 | 7.42 | 8.40 | 6.56 | 7.71 | 843860 | 6417308 | 0.29 | 3.91% |
| 2007-06-08 | 7.70 | 7.70 | 6.62 | 7.42 | 678105 | 4802949 | -0.76 | -9.29% |
| 2007-06-01 | 10.80 | 11.29 | 8.18 | 8.18 | 752143 | 7662184 | -2.52 | -23.55% |
| 2007-05-25 | 9.70 | 11.10 | 9.62 | 10.70 | 675144 | 7158992 | 0.50 | 4.90% |
| 2007-05-18 | 8.73 | 10.56 | 8.68 | 10.20 | 806869 | 7844673 | 1.22 | 13.59% |
| 2007-05-11 | 8.70 | 9.50 | 8.20 | 8.98 | 724811 | 6399101 | 0.31 | 3.58% |
| 2007-04-26 | 7.71 | 9.10 | 7.70 | 8.67 | 674924 | 5630255 | 1.14 | 15.14% |
| 2007-04-20 | 7.03 | 8.08 | 7.03 | 7.53 | 631146 | 4685598 | 0.49 | 6.96% |
| 2007-04-13 | 6.53 | 7.35 | 6.53 | 7.04 | 909724 | 6447190 | 0.50 | 7.64% |
| 2007-04-06 | 6.00 | 6.58 | 5.90 | 6.54 | 440197 | 2778876 | 0.53 | 8.82% |
| 2007-03-30 | 5.95 | 6.71 | 5.88 | 6.01 | 835583 | 5326360 | 0.08 | 1.35% |
| 2007-03-23 | 5.14 | 5.97 | 5.08 | 5.93 | 466953 | 2629146 | 0.55 | 10.22% |
| 2007-03-16 | 4.70 | 5.87 | 4.69 | 5.38 | 845780 | 4548968 | 0.67 | 14.22% |
| 2007-03-09 | 4.49 | 4.86 | 4.46 | 4.71 | 457729 | 2138697 | 0.20 | 4.43% |
| 2007-03-02 | 4.40 | 4.82 | 4.11 | 4.51 | 453107 | 2022852 | 0.14 | 3.20% |
| 2007-02-16 | 4.11 | 4.50 | 4.04 | 4.37 | 400403 | 1702331 | 0.26 | 6.33% |
| 2007-02-09 | 3.65 | 4.23 | 3.65 | 4.11 | 430582 | 1727435 | 0.43 | 11.69% |
| 2007-02-02 | 3.66 | 4.08 | 3.53 | 3.68 | 396943 | 1524516 | 0.00 | 0.00% |
| 2007-01-26 | 3.78 | 4.08 | 3.36 | 3.68 | 463412 | 1778216 | -0.06 | -1.60% |
| 2007-01-19 | 3.61 | 3.76 | 3.44 | 3.74 | 347331 | 1255712 | 0.13 | 3.60% |
| 2007-01-12 | 3.36 | 3.89 | 3.32 | 3.61 | 445986 | 1592945 | 0.22 | 6.49% |
| 2007-01-05 | 3.23 | 3.39 | 3.12 | 3.39 | 151699 | 498425 | 0.14 | 4.31% |
| 2006-12-29 | 3.31 | 3.37 | 3.14 | 3.25 | 175525 | 569352 | -0.06 | -1.81% |
| 2006-12-22 | 3.00 | 3.44 | 2.96 | 3.31 | 364600 | 1185019 | 0.31 | 10.33% |
| 2006-12-15 | 2.92 | 3.06 | 2.82 | 3.00 | 90636 | 270006 | -0.06 | -1.96% |
| 2006-12-07 | 3.21 | 3.22 | 3.00 | 3.06 | 125463 | 392399 | -0.17 | -5.26% |
| 2006-12-01 | 2.92 | 3.28 | 2.90 | 3.23 | 180052 | 557514 | 0.31 | 10.62% |
