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 | 7.10 | 7.97 | 6.58 | 7.22 | 2954673 | 21870916 | 0.14 | 1.98% |
| 2009-11-20 | 7.19 | 7.40 | 6.80 | 7.08 | 1224996 | 8622383 | 0.20 | 2.91% |
| 2009-11-13 | 6.61 | 6.95 | 6.52 | 6.88 | 1096825 | 7413308 | 0.26 | 3.93% |
| 2009-11-06 | 6.46 | 7.15 | 6.28 | 6.62 | 1630607 | 11016194 | 0.03 | 0.46% |
| 2009-10-30 | 7.48 | 7.57 | 6.37 | 6.59 | 2659246 | 18108262 | -0.55 | -7.70% |
| 2009-10-23 | 5.15 | 7.14 | 5.08 | 7.14 | 1357530 | 8332202 | 2.00 | 38.91% |
| 2009-10-16 | 5.00 | 5.21 | 4.90 | 5.14 | 250672 | 1274575 | 0.17 | 3.42% |
| 2009-10-09 | 4.80 | 4.98 | 4.75 | 4.97 | 40078 | 196603 | 0.22 | 4.63% |
| 2009-09-30 | 5.06 | 5.15 | 4.64 | 4.75 | 102543 | 499845 | -0.26 | -5.19% |
| 2009-09-25 | 5.35 | 5.44 | 4.87 | 5.01 | 318927 | 1650130 | -0.43 | -7.90% |
| 2009-09-18 | 5.19 | 5.81 | 5.09 | 5.44 | 886296 | 4838814 | 0.30 | 5.84% |
| 2009-09-11 | 5.02 | 5.16 | 4.90 | 5.14 | 406054 | 2050803 | 0.14 | 2.80% |
| 2009-09-04 | 4.89 | 5.05 | 4.54 | 5.00 | 392600 | 1876554 | -0.06 | -1.19% |
| 2009-08-28 | 4.65 | 5.55 | 4.56 | 5.06 | 700179 | 3584569 | 0.38 | 8.12% |
| 2009-08-21 | 5.00 | 5.03 | 4.36 | 4.68 | 324109 | 1506361 | -0.38 | -7.51% |
| 2009-08-14 | 5.74 | 5.88 | 5.05 | 5.06 | 303775 | 1695352 | -0.65 | -11.38% |
| 2009-08-07 | 5.96 | 6.25 | 5.69 | 5.71 | 510675 | 3045985 | -0.21 | -3.55% |
| 2009-07-31 | 6.16 | 6.43 | 5.57 | 5.92 | 698010 | 4239850 | -0.35 | -5.58% |
| 2009-07-24 | 6.23 | 6.72 | 5.98 | 6.27 | 783856 | 4892052 | -0.01 | -0.16% |
| 2009-07-17 | 5.85 | 6.69 | 5.81 | 6.28 | 1210919 | 7563319 | 0.37 | 6.26% |
| 2009-07-10 | 5.96 | 6.16 | 5.73 | 5.91 | 918690 | 5457956 | 0.15 | 2.60% |
| 2009-07-03 | 6.17 | 6.17 | 5.41 | 5.76 | 843590 | 4782783 | 0.14 | 2.49% |
| 2009-06-24 | 5.71 | 5.89 | 5.51 | 5.62 | 270954 | 1537987 | -0.03 | -0.53% |
| 2009-06-19 | 5.41 | 5.68 | 5.40 | 5.65 | 442282 | 2455360 | 0.17 | 3.10% |
| 2009-06-12 | 6.10 | 6.34 | 5.36 | 5.48 | 1365012 | 8017834 | -0.30 | -5.19% |
| 2009-06-05 | 5.42 | 5.78 | 5.18 | 5.78 | 473855 | 2572197 | 0.44 | 8.24% |
| 2009-05-27 | 4.98 | 5.35 | 4.90 | 5.34 | 553040 | 2883963 | 0.34 | 6.80% |
| 2009-05-22 | 4.97 | 5.40 | 4.82 | 5.00 | 677379 | 3444840 | 0.02 | 0.40% |
| 2009-05-15 | 5.13 | 5.19 | 4.80 | 4.98 | 831942 | 4165035 | -0.10 | -1.97% |
| 2009-05-08 | 4.50 | 5.15 | 4.50 | 5.08 | 689069 | 3288597 | 0.55 | 12.14% |
| 2009-04-30 | 4.48 | 4.55 | 4.18 | 4.53 | 270755 | 1183949 | -0.01 | -0.22% |
| 2009-04-24 | 4.61 | 4.94 | 4.41 | 4.54 | 680171 | 3189433 | -0.11 | -2.37% |
| 2009-04-17 | 4.75 | 4.84 | 4.41 | 4.65 | 728597 | 3373447 | -0.13 | -2.72% |
| 2009-04-10 | 4.31 | 4.85 | 4.27 | 4.78 | 1092017 | 5004757 | 0.48 | 11.16% |
| 2009-04-03 | 4.11 | 4.54 | 4.09 | 4.30 | 863333 | 3708074 | 0.19 | 4.62% |
| 2009-03-27 | 4.19 | 4.39 | 4.00 | 4.11 | 829983 | 3488828 | -0.10 | -2.38% |
| 2009-03-20 | 3.99 | 4.36 | 3.93 | 4.21 | 955907 | 4016838 | 0.18 | 4.47% |
| 2009-03-13 | 4.05 | 4.28 | 3.63 | 4.03 | 970209 | 3899010 | -0.01 | -0.25% |
| 2009-03-06 | 3.24 | 4.14 | 3.20 | 4.04 | 1081716 | 4178485 | 0.79 | 24.31% |
| 2009-02-27 | 3.73 | 4.25 | 3.23 | 3.25 | 923093 | 3594356 | -0.46 | -12.40% |
| 2009-02-20 | 3.98 | 4.07 | 3.48 | 3.71 | 636683 | 2409633 | -0.22 | -5.60% |
| 2009-02-13 | 3.49 | 4.00 | 3.41 | 3.93 | 712443 | 2596067 | 0.47 | 13.58% |
| 2009-02-06 | 3.11 | 3.46 | 3.10 | 3.46 | 496497 | 1636820 | 0.37 | 11.97% |
| 2009-01-23 | 3.11 | 3.19 | 2.94 | 3.09 | 339565 | 1037752 | 0.05 | 1.65% |
| 2009-01-16 | 2.93 | 3.12 | 2.84 | 3.04 | 366517 | 1102260 | 0.11 | 3.75% |
| 2009-01-09 | 2.81 | 3.08 | 2.79 | 2.93 | 436805 | 1288641 | 0.16 | 5.78% |
| 2008-12-31 | 3.04 | 3.04 | 2.76 | 2.77 | 184627 | 533928 | -0.22 | -7.36% |
| 2008-12-26 | 3.33 | 3.66 | 2.93 | 2.99 | 584378 | 1965330 | -0.04 | -1.32% |
| 2008-11-21 | 2.65 | 3.20 | 2.59 | 3.03 | 792459 | 2285299 | 0.34 | 12.64% |
| 2008-11-14 | 2.35 | 2.72 | 2.31 | 2.69 | 329714 | 827951 | 0.39 | 16.96% |
| 2008-11-07 | 2.27 | 2.34 | 2.14 | 2.30 | 124930 | 281268 | 0.04 | 1.77% |
| 2008-10-31 | 2.42 | 2.49 | 2.10 | 2.26 | 141925 | 324628 | -0.24 | -9.60% |
| 2008-10-24 | 2.57 | 2.74 | 2.45 | 2.50 | 150126 | 390246 | -0.03 | -1.19% |
| 2008-10-17 | 2.58 | 2.72 | 2.38 | 2.53 | 105854 | 268115 | -0.07 | -2.69% |
| 2008-10-10 | 3.03 | 3.03 | 2.56 | 2.60 | 130294 | 370736 | -0.45 | -14.75% |
| 2008-09-26 | 2.96 | 3.10 | 2.69 | 3.05 | 236144 | 690894 | 0.16 | 5.54% |
| 2008-09-19 | 2.91 | 2.95 | 2.47 | 2.89 | 122408 | 341449 | -0.01 | -0.34% |
| 2008-09-12 | 2.95 | 2.99 | 2.81 | 2.90 | 102398 | 296960 | 0.00 | 0.00% |
| 2008-09-05 | 3.05 | 3.32 | 2.87 | 2.90 | 238508 | 744187 | -0.17 | -5.54% |
| 2008-08-29 | 2.97 | 3.14 | 2.80 | 3.07 | 118724 | 354654 | 0.10 | 3.37% |
| 2008-08-22 | 3.05 | 3.22 | 2.78 | 2.97 | 140662 | 427005 | -0.10 | -3.26% |
| 2008-08-15 | 3.60 | 3.60 | 2.90 | 3.07 | 122071 | 383035 | -0.53 | -14.72% |
| 2008-08-08 | 4.07 | 4.15 | 3.51 | 3.60 | 128814 | 495943 | -0.50 | -12.20% |
| 2008-08-01 | 4.17 | 4.36 | 3.94 | 4.10 | 267190 | 1117448 | -0.06 | -1.44% |
| 2008-07-25 | 3.98 | 4.22 | 3.90 | 4.16 | 232450 | 960496 | 0.21 | 5.32% |
| 2008-07-18 | 4.03 | 4.31 | 3.72 | 3.95 | 248194 | 997779 | -0.10 | -2.47% |
| 2008-07-11 | 3.95 | 4.45 | 3.94 | 4.05 | 437971 | 1841429 | 0.05 | 1.25% |
| 2008-07-03 | 3.70 | 4.14 | 3.56 | 4.00 | 311798 | 1210155 | 0.23 | 6.10% |
| 2008-06-27 | 3.71 | 4.23 | 3.65 | 3.77 | 186746 | 733506 | 0.07 | 1.89% |
| 2008-06-20 | 4.36 | 4.43 | 3.50 | 3.70 | 239448 | 937253 | -0.69 | -15.72% |
| 2008-06-13 | 5.23 | 5.61 | 4.38 | 4.39 | 187760 | 929509 | -1.04 | -19.15% |
| 2008-06-06 | 5.27 | 5.55 | 5.23 | 5.43 | 182973 | 980083 | 0.14 | 2.65% |
| 2008-05-30 | 5.55 | 5.60 | 5.23 | 5.29 | 146653 | 792026 | -0.35 | -6.21% |
| 2008-05-23 | 6.03 | 6.13 | 5.28 | 5.64 | 230726 | 1319126 | -0.42 | -6.93% |
| 2008-05-16 | 6.11 | 6.42 | 5.90 | 6.06 | 383053 | 2368109 | -0.23 | -3.66% |
| 2008-05-09 | 5.83 | 6.88 | 5.80 | 6.29 | 803297 | 5153724 | 0.45 | 7.71% |
| 2008-04-30 | 5.73 | 5.89 | 5.41 | 5.84 | 190188 | 1081353 | 0.06 | 1.04% |
| 2008-04-25 | 5.76 | 6.02 | 4.67 | 5.78 | 357776 | 1971612 | 0.41 | 7.63% |
| 2008-04-18 | 5.89 | 6.28 | 5.35 | 5.37 | 210158 | 1227840 | -0.67 | -11.09% |
| 2008-04-11 | 5.93 | 6.49 | 5.60 | 6.04 | 253446 | 1541920 | 0.05 | 0.83% |
| 2008-04-03 | 7.40 | 7.66 | 5.50 | 5.99 | 300545 | 1970765 | -1.67 | -21.80% |
| 2008-03-28 | 7.58 | 8.12 | 7.11 | 7.66 | 638156 | 4956918 | 0.11 | 1.46% |
| 2008-03-21 | 7.35 | 7.69 | 6.44 | 7.55 | 448026 | 3191789 | 0.23 | 3.14% |
| 2008-03-14 | 7.97 | 8.38 | 7.06 | 7.32 | 469270 | 3645563 | -0.80 | -9.85% |
| 2008-03-07 | 7.33 | 8.95 | 7.21 | 8.12 | 1697974 | 14218104 | 0.78 | 10.63% |
| 2008-02-29 | 7.25 | 7.37 | 6.60 | 7.34 | 270343 | 1910697 | 0.09 | 1.24% |
| 2008-02-22 | 7.26 | 7.78 | 7.15 | 7.25 | 435896 | 3249320 | 0.16 | 2.26% |
| 2008-02-15 | 6.89 | 7.27 | 6.89 | 7.09 | 185789 | 1321011 | 0.01 | 0.14% |
| 2008-02-05 | 6.57 | 7.20 | 6.49 | 7.08 | 212293 | 1470762 | 0.71 | 11.15% |
| 2008-02-01 | 7.69 | 7.70 | 6.32 | 6.37 | 535729 | 3728937 | -1.43 | -18.33% |
| 2008-01-25 | 8.70 | 8.99 | 7.29 | 7.80 | 1577739 | 12470075 | -1.25 | -13.81% |
| 2008-01-18 | 8.62 | 10.20 | 8.60 | 9.05 | 1214777 | 11332585 | 0.33 | 3.78% |
| 2007-12-07 | 8.05 | 9.00 | 7.80 | 8.72 | 343161 | 2857271 | 0.71 | 8.86% |
| 2007-11-30 | 8.92 | 9.34 | 7.90 | 8.01 | 493999 | 4282151 | -0.83 | -9.39% |
| 2007-11-23 | 8.15 | 8.87 | 8.14 | 8.84 | 263346 | 2255512 | 0.72 | 8.87% |
| 2007-11-16 | 7.90 | 8.18 | 7.21 | 8.12 | 286263 | 2224210 | 0.19 | 2.40% |
| 2007-11-09 | 8.40 | 8.70 | 7.68 | 7.93 | 414963 | 3452417 | -0.43 | -5.14% |
| 2007-11-02 | 7.86 | 8.77 | 7.70 | 8.36 | 293506 | 2428101 | 0.54 | 6.91% |
| 2007-10-26 | 9.05 | 9.57 | 7.48 | 7.82 | 435500 | 3819916 | -0.98 | -11.14% |
| 2007-10-18 | 9.53 | 9.70 | 8.78 | 8.80 | 360650 | 3295718 | -0.69 | -7.27% |
| 2007-10-12 | 9.60 | 10.70 | 9.19 | 9.49 | 1007096 | 10066587 | 0.03 | 0.32% |
| 2007-09-28 | 9.56 | 9.89 | 8.71 | 9.46 | 741221 | 6951075 | -0.09 | -0.94% |
| 2007-09-21 | 8.40 | 9.98 | 8.31 | 9.55 | 1031111 | 9494511 | 1.14 | 13.55% |
| 2007-09-14 | 8.90 | 9.50 | 8.20 | 8.41 | 921575 | 8119917 | -0.55 | -6.14% |
| 2007-09-07 | 8.75 | 9.41 | 8.50 | 8.96 | 1016955 | 9157492 | 0.22 | 2.52% |
| 2007-08-31 | 8.56 | 8.97 | 8.08 | 8.74 | 736181 | 6278058 | 0.28 | 3.31% |
| 2007-08-24 | 8.65 | 8.90 | 8.05 | 8.46 | 816053 | 6913010 | 0.02 | 0.24% |
| 2007-08-17 | 8.77 | 9.08 | 8.05 | 8.44 | 656643 | 5644989 | -0.32 | -3.65% |
| 2007-08-10 | 8.65 | 9.50 | 8.31 | 8.76 | 1169400 | 10427865 | 0.33 | 3.92% |
| 2007-08-03 | 7.20 | 8.69 | 7.10 | 8.43 | 1230958 | 9674710 | 1.23 | 17.08% |
| 2007-07-27 | 6.70 | 7.35 | 6.60 | 7.20 | 900037 | 6316600 | 0.76 | 11.80% |
| 2007-07-20 | 5.86 | 6.44 | 5.39 | 6.44 | 459893 | 2768064 | 0.59 | 10.09% |
| 2007-07-13 | 5.48 | 6.26 | 5.30 | 5.85 | 690021 | 4069597 | 0.44 | 8.13% |
| 2007-07-06 | 5.40 | 5.95 | 4.90 | 5.41 | 488995 | 2658588 | -0.57 | -9.53% |
| 2007-06-28 | 7.36 | 7.50 | 5.98 | 5.98 | 437450 | 2832869 | -1.42 | -19.19% |
| 2007-06-22 | 7.66 | 8.28 | 7.09 | 7.40 | 771813 | 6046703 | -0.16 | -2.12% |
| 2007-06-15 | 7.80 | 8.34 | 7.46 | 7.56 | 950028 | 7415920 | -0.21 | -2.70% |
| 2007-06-08 | 7.18 | 8.18 | 6.02 | 7.77 | 1490344 | 10613671 | 0.34 | 4.58% |
| 2007-06-01 | 10.11 | 10.60 | 7.43 | 7.43 | 1059527 | 9767692 | -2.53 | -25.40% |
| 2007-05-25 | 8.60 | 10.18 | 8.50 | 9.96 | 1291574 | 12444699 | 0.88 | 9.69% |
| 2007-05-18 | 8.39 | 9.50 | 8.20 | 9.08 | 1334007 | 12020941 | 0.49 | 5.70% |
| 2007-05-11 | 8.16 | 8.98 | 7.92 | 8.59 | 1069459 | 9073418 | 0.38 | 4.63% |
| 2007-04-27 | 8.00 | 8.97 | 7.85 | 8.21 | 1054806 | 8856597 | 0.35 | 4.45% |
| 2007-04-20 | 6.87 | 7.98 | 6.79 | 7.86 | 1216369 | 8934376 | 1.02 | 14.91% |
| 2007-04-13 | 6.81 | 7.17 | 6.58 | 6.84 | 1174373 | 8109469 | 0.37 | 5.72% |
| 2007-04-06 | 5.68 | 6.57 | 5.61 | 6.47 | 976190 | 5958183 | 0.80 | 14.11% |
| 2007-03-30 | 5.60 | 5.97 | 5.39 | 5.67 | 1068261 | 6112061 | 0.17 | 3.09% |
| 2007-03-23 | 4.78 | 5.53 | 4.71 | 5.50 | 1016913 | 5341503 | 0.52 | 10.44% |
| 2007-03-16 | 4.75 | 5.34 | 4.66 | 4.98 | 1225021 | 6230724 | 0.16 | 3.32% |
| 2007-03-09 | 4.56 | 4.94 | 4.48 | 4.82 | 917293 | 4364953 | 0.26 | 5.70% |
| 2007-03-02 | 4.65 | 5.07 | 4.45 | 4.56 | 1185191 | 5580228 | -0.05 | -1.08% |
| 2007-02-16 | 4.55 | 4.84 | 4.46 | 4.61 | 984142 | 4528850 | 0.21 | 4.77% |
| 2007-02-09 | 4.07 | 4.41 | 3.96 | 4.40 | 763353 | 3208312 | 0.35 | 8.64% |
| 2007-02-02 | 4.12 | 4.46 | 3.81 | 4.05 | 912593 | 3766536 | -0.01 | -0.25% |
| 2007-01-26 | 3.92 | 4.25 | 3.64 | 4.06 | 1010771 | 4011308 | 0.24 | 6.28% |
| 2007-01-19 | 3.44 | 3.85 | 3.40 | 3.82 | 938887 | 3460572 | 0.39 | 11.37% |
| 2007-01-12 | 3.68 | 3.96 | 3.39 | 3.43 | 864471 | 3212496 | -0.10 | -2.83% |
| 2007-01-05 | 3.22 | 3.54 | 3.21 | 3.53 | 311450 | 1060604 | 0.30 | 9.29% |
| 2006-12-29 | 3.33 | 3.42 | 3.17 | 3.23 | 332119 | 1090029 | -0.13 | -3.87% |
| 2006-12-22 | 3.25 | 3.47 | 3.15 | 3.36 | 560881 | 1866068 | 0.10 | 3.07% |
| 2006-12-15 | 3.23 | 3.35 | 3.13 | 3.26 | 431407 | 1389729 | 0.05 | 1.56% |
| 2006-12-08 | 3.39 | 3.52 | 3.16 | 3.21 | 607116 | 2040057 | -0.18 | -5.31% |
| 2006-12-01 | 3.39 | 3.52 | 3.05 | 3.39 | 538226 | 1820771 | 0.01 | 0.30% |
