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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 7.17 | 7.59 | 7.04 | 7.06 | 530792 | 3875990 | -0.10 | -1.40% |
| 2009-11-20 | 7.18 | 7.49 | 7.08 | 7.16 | 718262 | 5214277 | -0.02 | -0.28% |
| 2009-11-13 | 6.95 | 7.26 | 6.78 | 7.18 | 663827 | 4677354 | 0.19 | 2.72% |
| 2009-11-06 | 6.60 | 7.55 | 6.48 | 6.99 | 1161286 | 8223306 | 0.29 | 4.33% |
| 2009-10-30 | 6.35 | 6.93 | 6.25 | 6.70 | 1238168 | 8161273 | 0.35 | 5.51% |
| 2009-10-23 | 6.55 | 6.96 | 6.21 | 6.35 | 1639514 | 10636770 | -0.09 | -1.40% |
| 2009-10-16 | 5.33 | 6.60 | 5.30 | 6.44 | 2730648 | 17267656 | 1.13 | 21.28% |
| 2009-10-09 | 5.23 | 5.34 | 5.11 | 5.31 | 71341 | 377110 | 0.23 | 4.53% |
| 2009-09-30 | 5.64 | 5.64 | 4.98 | 5.08 | 247840 | 1298285 | -0.43 | -7.80% |
| 2009-09-25 | 5.20 | 5.98 | 5.20 | 5.51 | 1096761 | 6138430 | 0.26 | 4.95% |
| 2009-09-18 | 4.83 | 5.80 | 4.80 | 5.25 | 1167291 | 6213057 | 0.43 | 8.92% |
| 2009-09-11 | 4.70 | 4.90 | 4.64 | 4.82 | 440904 | 2118022 | 0.14 | 2.99% |
| 2009-09-04 | 4.56 | 4.70 | 4.18 | 4.68 | 430916 | 1907300 | 0.09 | 1.96% |
| 2009-08-28 | 4.48 | 5.13 | 4.43 | 4.59 | 931986 | 4465730 | 0.07 | 1.55% |
| 2009-08-21 | 4.58 | 4.60 | 4.13 | 4.52 | 451201 | 1985119 | -0.10 | -2.17% |
| 2009-08-14 | 5.35 | 5.37 | 4.60 | 4.62 | 491661 | 2504693 | -0.65 | -12.33% |
| 2009-08-07 | 5.57 | 5.88 | 5.23 | 5.27 | 1239942 | 6971392 | -0.40 | -7.05% |
| 2009-07-31 | 5.17 | 5.68 | 4.98 | 5.67 | 1265735 | 6824010 | 0.51 | 9.88% |
| 2009-07-24 | 5.45 | 5.56 | 5.10 | 5.16 | 796379 | 4265451 | -0.28 | -5.15% |
| 2009-07-17 | 5.21 | 5.48 | 5.20 | 5.44 | 896914 | 4801703 | 0.20 | 3.82% |
| 2009-07-10 | 5.18 | 5.36 | 5.08 | 5.24 | 637369 | 3307641 | 0.01 | 0.19% |
| 2009-07-03 | 5.03 | 5.60 | 4.96 | 5.23 | 1194580 | 6314630 | 0.16 | 3.16% |
| 2009-06-26 | 5.10 | 5.14 | 4.95 | 5.07 | 447754 | 2266454 | -0.01 | -0.20% |
| 2009-06-19 | 4.96 | 5.13 | 4.95 | 5.08 | 339831 | 1712111 | 0.13 | 2.63% |
| 2009-06-12 | 5.18 | 5.28 | 4.90 | 4.95 | 584079 | 2983893 | -0.24 | -4.62% |
| 2009-06-05 | 5.38 | 5.41 | 5.08 | 5.19 | 531915 | 2784565 | -0.14 | -2.63% |
| 2009-05-27 | 5.02 | 5.37 | 4.92 | 5.33 | 377355 | 1962617 | 0.23 | 4.51% |
| 2009-05-22 | 5.39 | 5.44 | 5.01 | 5.10 | 715820 | 3768279 | -0.20 | -3.77% |
| 2009-05-15 | 5.52 | 5.56 | 4.90 | 5.30 | 796654 | 4137497 | -0.18 | -3.29% |
| 2009-05-07 | 5.34 | 5.65 | 5.20 | 5.48 | 1368075 | 7368379 | 0.16 | 3.01% |
| 2009-04-30 | 4.70 | 5.45 | 4.62 | 5.32 | 1544043 | 7847279 | 0.71 | 15.40% |
| 2009-04-24 | 4.82 | 5.10 | 4.45 | 4.61 | 750465 | 3598171 | -0.21 | -4.36% |
| 2009-04-17 | 4.54 | 5.18 | 4.44 | 4.82 | 1262623 | 6081337 | 0.30 | 6.64% |
| 2009-04-10 | 4.73 | 4.84 | 4.25 | 4.52 | 798238 | 3652728 | -0.09 | -1.95% |
| 2009-04-03 | 4.36 | 4.70 | 4.28 | 4.61 | 1081460 | 4872703 | 0.25 | 5.73% |
| 2009-03-27 | 4.33 | 4.45 | 4.09 | 4.36 | 635409 | 2734391 | 0.02 | 0.46% |
| 2009-03-20 | 3.97 | 4.46 | 3.85 | 4.34 | 695306 | 2949902 | 0.36 | 9.04% |
| 2009-03-13 | 4.31 | 4.34 | 3.73 | 3.98 | 584247 | 2364589 | -0.36 | -8.29% |
| 2009-03-06 | 3.59 | 4.51 | 3.55 | 4.34 | 1138282 | 4816369 | 0.70 | 19.23% |
| 2009-02-27 | 4.22 | 4.70 | 3.64 | 3.64 | 987613 | 4236209 | -0.66 | -15.35% |
| 2009-02-20 | 4.72 | 4.72 | 4.00 | 4.30 | 886748 | 3846291 | -0.29 | -6.32% |
| 2009-02-13 | 3.84 | 4.59 | 3.78 | 4.59 | 1194374 | 4874119 | 0.79 | 20.79% |
| 2009-02-06 | 3.41 | 3.82 | 3.37 | 3.80 | 1030814 | 3751189 | 0.40 | 11.77% |
| 2009-01-23 | 3.37 | 3.63 | 3.26 | 3.40 | 825730 | 2818647 | 0.10 | 3.03% |
| 2009-01-16 | 2.98 | 3.36 | 2.95 | 3.30 | 532088 | 1691531 | 0.30 | 10.00% |
| 2009-01-09 | 3.00 | 3.13 | 2.90 | 3.00 | 302011 | 911772 | 0.12 | 4.17% |
| 2008-12-26 | 3.33 | 3.38 | 2.85 | 2.88 | 339528 | 1043466 | -0.44 | -13.25% |
| 2008-12-19 | 3.26 | 3.52 | 3.20 | 3.32 | 820233 | 2769085 | 0.16 | 5.06% |
| 2008-12-12 | 3.15 | 3.50 | 3.09 | 3.16 | 1018176 | 3388500 | 0.05 | 1.61% |
| 2008-12-05 | 2.81 | 3.25 | 2.79 | 3.11 | 589446 | 1811087 | 0.27 | 9.51% |
| 2008-11-28 | 2.89 | 3.08 | 2.74 | 2.84 | 248298 | 717562 | -0.07 | -2.40% |
| 2008-11-21 | 3.05 | 3.21 | 2.76 | 2.91 | 687019 | 2075438 | -0.11 | -3.64% |
| 2008-11-14 | 2.48 | 3.05 | 2.46 | 3.02 | 422095 | 1163339 | 0.56 | 22.76% |
| 2008-11-07 | 2.37 | 2.47 | 2.26 | 2.46 | 134827 | 320748 | 0.09 | 3.80% |
| 2008-10-31 | 2.90 | 3.07 | 2.34 | 2.37 | 353912 | 971014 | -0.58 | -19.66% |
| 2008-10-24 | 2.60 | 2.97 | 2.54 | 2.95 | 225499 | 627961 | 0.36 | 13.90% |
| 2008-10-17 | 2.75 | 3.03 | 2.53 | 2.59 | 112047 | 308841 | -0.21 | -7.50% |
| 2008-10-10 | 2.98 | 3.13 | 2.79 | 2.80 | 255385 | 771558 | -0.13 | -4.44% |
| 2008-09-26 | 3.25 | 3.36 | 2.89 | 2.93 | 235837 | 727027 | -0.14 | -4.56% |
| 2008-09-19 | 3.12 | 3.13 | 2.59 | 3.07 | 144076 | 419542 | -0.02 | -0.65% |
| 2008-09-12 | 3.24 | 3.32 | 3.02 | 3.09 | 119851 | 376060 | -0.16 | -4.92% |
| 2008-09-05 | 3.40 | 3.49 | 3.16 | 3.25 | 225506 | 751377 | -0.19 | -5.52% |
| 2008-08-29 | 3.16 | 3.68 | 3.10 | 3.44 | 460778 | 1591251 | 0.22 | 6.83% |
| 2008-08-22 | 3.46 | 3.46 | 3.00 | 3.22 | 140478 | 459487 | -0.25 | -7.21% |
| 2008-08-15 | 3.67 | 3.76 | 3.22 | 3.47 | 193195 | 671383 | -0.30 | -7.96% |
| 2008-08-08 | 4.11 | 4.11 | 3.66 | 3.77 | 133648 | 523768 | -0.31 | -7.60% |
| 2008-08-01 | 4.19 | 4.31 | 3.94 | 4.08 | 164817 | 688578 | -0.10 | -2.39% |
| 2008-07-25 | 4.08 | 4.30 | 4.04 | 4.18 | 242493 | 1019857 | 0.05 | 1.21% |
| 2008-07-18 | 4.15 | 4.41 | 3.78 | 4.13 | 349395 | 1442198 | -0.06 | -1.43% |
| 2008-07-11 | 3.84 | 4.27 | 3.79 | 4.19 | 353921 | 1441536 | 0.38 | 9.97% |
| 2008-07-04 | 3.64 | 3.92 | 3.51 | 3.81 | 126786 | 470465 | 0.19 | 5.25% |
| 2008-06-27 | 3.63 | 4.00 | 3.57 | 3.62 | 176038 | 669624 | -0.04 | -1.09% |
| 2008-06-20 | 4.07 | 4.10 | 3.41 | 3.66 | 185028 | 706302 | -0.36 | -8.96% |
| 2008-06-13 | 4.80 | 4.85 | 4.00 | 4.02 | 130783 | 563644 | -0.98 | -19.60% |
| 2008-06-06 | 5.16 | 5.30 | 4.90 | 5.00 | 214485 | 1102768 | -0.14 | -2.72% |
| 2008-05-30 | 5.20 | 5.23 | 4.85 | 5.14 | 197639 | 998149 | -0.11 | -2.10% |
| 2008-05-23 | 5.42 | 5.44 | 4.78 | 5.25 | 282034 | 1442908 | -0.17 | -3.14% |
| 2008-05-16 | 5.25 | 5.66 | 5.07 | 5.42 | 467096 | 2515687 | 0.16 | 3.04% |
| 2008-05-09 | 5.34 | 5.49 | 5.04 | 5.26 | 353442 | 1873930 | -0.04 | -0.76% |
| 2008-04-30 | 5.04 | 5.37 | 4.95 | 5.30 | 178533 | 922544 | 0.19 | 3.72% |
| 2008-04-25 | 5.00 | 5.31 | 4.39 | 5.11 | 325450 | 1628279 | 0.41 | 8.72% |
| 2008-04-18 | 5.02 | 5.10 | 4.53 | 4.70 | 163967 | 793000 | -0.38 | -7.48% |
| 2008-04-11 | 4.80 | 5.27 | 4.80 | 5.08 | 171372 | 869750 | 0.18 | 3.67% |
| 2008-04-03 | 5.88 | 5.96 | 4.67 | 4.90 | 167063 | 866839 | -1.11 | -18.47% |
| 2008-03-28 | 6.48 | 6.56 | 5.58 | 6.01 | 208396 | 1283755 | -0.37 | -5.80% |
| 2008-03-21 | 7.23 | 7.38 | 5.81 | 6.38 | 417734 | 2687631 | -0.84 | -11.63% |
| 2008-03-14 | 6.96 | 7.46 | 6.80 | 7.22 | 390504 | 2782548 | 0.19 | 2.70% |
| 2008-03-07 | 6.90 | 7.90 | 6.85 | 7.03 | 657836 | 4794560 | 0.07 | 1.01% |
| 2008-02-29 | 7.18 | 7.48 | 6.56 | 6.96 | 813623 | 5750379 | -0.18 | -2.52% |
| 2008-02-22 | 6.36 | 7.14 | 6.12 | 7.14 | 566754 | 3856301 | 0.93 | 14.98% |
| 2008-02-15 | 6.04 | 6.32 | 5.97 | 6.21 | 91542 | 566417 | -0.03 | -0.48% |
| 2008-02-05 | 5.82 | 6.27 | 5.81 | 6.24 | 103723 | 627086 | 0.57 | 10.05% |
| 2008-02-01 | 6.84 | 6.84 | 5.45 | 5.67 | 306301 | 1892513 | -1.21 | -17.59% |
| 2008-01-24 | 7.72 | 7.82 | 6.21 | 6.88 | 421009 | 2900135 | -0.88 | -11.34% |
| 2008-01-18 | 7.07 | 8.10 | 7.02 | 7.76 | 1094343 | 8369022 | 0.63 | 8.84% |
| 2008-01-11 | 7.09 | 7.32 | 6.85 | 7.13 | 440662 | 3134873 | 0.09 | 1.28% |
| 2008-01-04 | 6.63 | 7.23 | 6.60 | 7.04 | 281361 | 1954844 | 0.40 | 6.02% |
| 2007-12-28 | 6.49 | 6.88 | 6.46 | 6.64 | 419807 | 2796178 | 0.19 | 2.95% |
| 2007-12-21 | 6.32 | 6.53 | 6.21 | 6.45 | 330560 | 2110907 | 0.17 | 2.71% |
| 2007-12-14 | 6.19 | 6.47 | 6.05 | 6.28 | 295694 | 1847926 | 0.22 | 3.63% |
| 2007-12-07 | 5.80 | 6.09 | 5.71 | 6.06 | 148888 | 885689 | 0.25 | 4.30% |
| 2007-11-30 | 5.90 | 6.04 | 5.71 | 5.81 | 127600 | 751463 | -0.04 | -0.68% |
| 2007-11-23 | 6.08 | 6.31 | 5.60 | 5.85 | 195741 | 1187467 | -0.26 | -4.25% |
| 2007-11-16 | 5.75 | 6.44 | 5.71 | 6.11 | 347277 | 2118669 | 0.29 | 4.98% |
| 2007-11-09 | 5.52 | 6.18 | 5.42 | 5.82 | 263253 | 1551533 | 0.27 | 4.87% |
| 2007-11-02 | 5.60 | 5.98 | 5.37 | 5.55 | 254521 | 1439848 | -0.04 | -0.72% |
| 2007-10-26 | 6.29 | 6.50 | 5.30 | 5.59 | 322591 | 1932726 | -0.82 | -12.79% |
| 2007-10-18 | 6.75 | 6.82 | 6.30 | 6.41 | 260453 | 1708509 | -0.37 | -5.46% |
| 2007-10-12 | 7.61 | 7.70 | 6.49 | 6.78 | 440180 | 3156085 | -0.71 | -9.48% |
| 2007-09-28 | 7.79 | 7.80 | 7.20 | 7.49 | 352591 | 2655334 | -0.34 | -4.34% |
| 2007-09-21 | 7.83 | 8.29 | 7.40 | 7.83 | 821094 | 6556404 | -0.03 | -0.38% |
| 2007-09-14 | 8.15 | 8.80 | 7.14 | 7.86 | 1003553 | 8106530 | -0.32 | -3.91% |
| 2007-09-07 | 8.35 | 8.50 | 7.77 | 8.18 | 1033190 | 8420484 | -0.19 | -2.27% |
| 2007-08-31 | 8.08 | 8.74 | 7.62 | 8.37 | 1527015 | 12560179 | 0.37 | 4.62% |
| 2007-08-24 | 7.03 | 8.25 | 6.67 | 8.00 | 2751061 | 21046042 | 0.64 | 8.70% |
| 2007-08-17 | 6.59 | 7.36 | 6.35 | 7.36 | 436542 | 2996939 | 0.87 | 13.40% |
| 2007-08-10 | 6.36 | 7.13 | 6.28 | 6.49 | 494590 | 3310986 | 0.17 | 2.69% |
| 2007-08-03 | 6.57 | 6.87 | 6.01 | 6.32 | 337834 | 2190202 | -0.28 | -4.24% |
| 2007-07-27 | 5.81 | 6.60 | 5.78 | 6.60 | 336382 | 2086667 | 0.85 | 14.78% |
| 2007-07-20 | 5.53 | 5.78 | 5.22 | 5.75 | 170094 | 943727 | 0.19 | 3.42% |
| 2007-07-13 | 5.55 | 5.79 | 5.30 | 5.56 | 179123 | 998890 | 0.06 | 1.09% |
| 2007-07-06 | 5.46 | 5.90 | 5.03 | 5.50 | 234334 | 1289231 | 0.03 | 0.55% |
| 2007-06-29 | 7.16 | 7.20 | 5.36 | 5.47 | 387455 | 2420858 | -1.69 | -23.60% |
| 2007-06-22 | 8.35 | 8.94 | 7.16 | 7.16 | 825307 | 6769582 | -0.93 | -11.50% |
| 2007-06-15 | 7.15 | 8.15 | 6.57 | 8.09 | 1047802 | 7950772 | 0.95 | 13.30% |
| 2007-06-08 | 7.28 | 7.30 | 6.18 | 7.14 | 734371 | 4991435 | -0.49 | -6.42% |
| 2007-06-01 | 9.27 | 10.28 | 7.63 | 7.63 | 1084171 | 9834497 | -1.60 | -17.34% |
| 2007-05-25 | 8.45 | 9.48 | 8.39 | 9.23 | 918645 | 8410098 | 0.28 | 3.13% |
| 2007-05-18 | 7.94 | 9.24 | 7.58 | 8.95 | 1245515 | 10684637 | 0.94 | 11.73% |
| 2007-05-11 | 7.53 | 8.29 | 7.28 | 8.01 | 885471 | 6926936 | 0.45 | 5.95% |
| 2007-04-27 | 6.90 | 8.01 | 6.90 | 7.56 | 851341 | 6405764 | 0.80 | 11.83% |
| 2007-04-20 | 5.95 | 6.98 | 5.93 | 6.76 | 738801 | 4787826 | 0.81 | 13.61% |
| 2007-04-13 | 5.86 | 6.18 | 5.62 | 5.95 | 662816 | 3950303 | 0.27 | 4.75% |
| 2007-04-05 | 5.35 | 5.74 | 5.30 | 5.68 | 369596 | 2048773 | 0.32 | 5.97% |
| 2007-03-30 | 5.42 | 5.79 | 5.18 | 5.36 | 613213 | 3401432 | -0.05 | -0.92% |
| 2007-03-23 | 4.80 | 5.42 | 4.75 | 5.41 | 522284 | 2706857 | 0.40 | 7.98% |
| 2007-03-16 | 5.00 | 5.29 | 4.97 | 5.01 | 492388 | 2538123 | 0.08 | 1.62% |
| 2007-03-09 | 5.00 | 5.05 | 4.63 | 4.93 | 351795 | 1712332 | -0.08 | -1.60% |
| 2007-03-02 | 4.50 | 5.20 | 4.41 | 5.01 | 660490 | 3192626 | 0.55 | 12.33% |
| 2007-02-16 | 4.12 | 4.58 | 4.12 | 4.46 | 342890 | 1494943 | 0.34 | 8.25% |
| 2007-02-09 | 3.88 | 4.28 | 3.86 | 4.12 | 358920 | 1483172 | 0.26 | 6.74% |
| 2007-02-02 | 4.03 | 4.22 | 3.70 | 3.86 | 291938 | 1168711 | -0.18 | -4.46% |
| 2007-01-26 | 4.05 | 4.43 | 3.76 | 4.04 | 613875 | 2581025 | 0.15 | 3.86% |
| 2007-01-19 | 3.46 | 3.91 | 3.41 | 3.89 | 372100 | 1365842 | 0.42 | 12.10% |
| 2007-01-12 | 3.36 | 3.80 | 3.34 | 3.47 | 413102 | 1473067 | 0.11 | 3.27% |
| 2007-01-05 | 3.24 | 3.37 | 3.20 | 3.36 | 80355 | 264038 | 0.13 | 4.03% |
| 2006-12-29 | 3.38 | 3.41 | 3.18 | 3.23 | 147202 | 483936 | -0.15 | -4.44% |
| 2006-12-22 | 3.40 | 3.48 | 3.33 | 3.38 | 199077 | 679943 | 0.01 | 0.30% |
| 2006-12-15 | 3.23 | 3.40 | 3.23 | 3.37 | 124326 | 411453 | 0.10 | 3.06% |
| 2006-12-08 | 3.25 | 3.48 | 3.23 | 3.27 | 253925 | 849725 | 0.00 | 0.00% |
| 2006-12-01 | 3.23 | 3.33 | 3.21 | 3.27 | 123126 | 402869 | 0.02 | 0.61% |
