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 | 7.21 | 7.74 | 6.94 | 7.36 | 1354435 | 9854771 | 0.08 | 1.10% |
| 2009-11-20 | 7.23 | 7.33 | 6.81 | 7.28 | 1178162 | 8321660 | -0.02 | -0.27% |
| 2009-11-13 | 7.13 | 7.80 | 6.75 | 7.30 | 1414815 | 10287673 | 0.33 | 4.74% |
| 2009-11-06 | 6.03 | 6.97 | 5.95 | 6.97 | 1251817 | 8153430 | 0.78 | 12.60% |
| 2009-10-30 | 5.90 | 6.23 | 5.62 | 6.19 | 970290 | 5752166 | 0.27 | 4.56% |
| 2009-10-23 | 5.51 | 6.18 | 5.48 | 5.92 | 1458317 | 8573411 | 0.36 | 6.47% |
| 2009-10-16 | 5.10 | 5.85 | 5.09 | 5.56 | 705620 | 3892518 | 0.46 | 9.02% |
| 2009-10-09 | 4.93 | 5.13 | 4.88 | 5.10 | 76408 | 387785 | 0.21 | 4.29% |
| 2009-09-30 | 5.28 | 5.32 | 4.87 | 4.89 | 183265 | 925016 | -0.37 | -7.03% |
| 2009-09-25 | 5.57 | 5.57 | 4.85 | 5.26 | 610351 | 3207666 | -0.35 | -6.24% |
| 2009-09-18 | 4.72 | 5.69 | 4.70 | 5.61 | 952934 | 5023211 | 0.90 | 19.11% |
| 2009-09-11 | 4.83 | 4.95 | 4.61 | 4.71 | 709452 | 3389557 | 0.11 | 2.39% |
| 2009-09-04 | 4.85 | 4.85 | 4.17 | 4.60 | 574839 | 2539693 | -0.26 | -5.35% |
| 2009-08-28 | 4.99 | 5.09 | 4.61 | 4.86 | 653185 | 3166305 | -0.04 | -0.82% |
| 2009-08-21 | 4.89 | 5.09 | 4.49 | 4.90 | 718668 | 3426611 | -0.08 | -1.61% |
| 2009-08-14 | 5.77 | 5.99 | 4.89 | 4.98 | 942897 | 5031962 | -1.09 | -17.96% |
| 2009-08-07 | 6.45 | 6.52 | 6.07 | 6.07 | 792231 | 4980469 | -0.33 | -5.16% |
| 2009-07-31 | 6.25 | 6.57 | 6.00 | 6.40 | 1065130 | 6747869 | 0.15 | 2.40% |
| 2009-07-24 | 6.55 | 7.25 | 6.19 | 6.25 | 1602379 | 10730463 | -0.17 | -2.65% |
| 2009-07-17 | 5.45 | 6.42 | 5.38 | 6.42 | 1382994 | 8343496 | 0.94 | 17.15% |
| 2009-07-10 | 4.91 | 5.60 | 4.85 | 5.48 | 1265533 | 6761774 | 0.58 | 11.84% |
| 2009-07-03 | 5.07 | 5.17 | 4.77 | 4.90 | 565064 | 2801538 | -0.20 | -3.92% |
| 2009-06-26 | 4.98 | 5.32 | 4.74 | 5.10 | 1022602 | 5136383 | 0.23 | 4.72% |
| 2009-06-19 | 4.63 | 5.05 | 4.61 | 4.87 | 788010 | 3827202 | 0.17 | 3.62% |
| 2009-06-12 | 4.21 | 5.08 | 4.06 | 4.70 | 808512 | 3711274 | 0.56 | 13.53% |
| 2009-06-05 | 4.15 | 4.24 | 3.99 | 4.14 | 747098 | 3101705 | 0.03 | 0.73% |
| 2009-05-27 | 3.81 | 4.11 | 3.78 | 4.11 | 437197 | 1731152 | 0.13 | 3.27% |
| 2009-05-22 | 4.01 | 4.18 | 3.85 | 3.98 | 666407 | 2681212 | -0.02 | -0.50% |
| 2009-05-15 | 4.43 | 4.43 | 3.75 | 4.00 | 1057212 | 4215152 | -0.22 | -5.21% |
| 2009-05-04 | 4.00 | 4.22 | 4.00 | 4.22 | 352955 | 1479875 | 0.20 | 4.97% |
| 2009-04-30 | 3.99 | 4.05 | 3.52 | 4.02 | 740515 | 2829232 | 0.12 | 3.08% |
| 2009-04-24 | 3.69 | 4.21 | 3.63 | 3.90 | 1228325 | 4789026 | 0.22 | 5.98% |
| 2009-04-17 | 3.23 | 3.90 | 3.22 | 3.68 | 1069160 | 3784549 | 0.44 | 13.58% |
| 2009-04-10 | 3.19 | 3.30 | 2.95 | 3.24 | 776912 | 2469944 | 0.04 | 1.25% |
| 2009-04-03 | 2.88 | 3.31 | 2.82 | 3.20 | 1325121 | 4113043 | 0.34 | 11.89% |
| 2009-03-27 | 2.67 | 2.88 | 2.62 | 2.86 | 819804 | 2257227 | 0.18 | 6.72% |
| 2009-03-20 | 2.52 | 2.81 | 2.51 | 2.68 | 998779 | 2678240 | 0.17 | 6.77% |
| 2009-03-13 | 2.40 | 2.51 | 2.18 | 2.51 | 479024 | 1134790 | 0.11 | 4.58% |
| 2009-03-06 | 2.26 | 2.48 | 2.26 | 2.40 | 497339 | 1176272 | 0.02 | 0.84% |
| 2009-02-27 | 2.72 | 2.87 | 2.38 | 2.38 | 624548 | 1676048 | -0.34 | -12.50% |
| 2009-02-20 | 2.73 | 3.01 | 2.54 | 2.72 | 1061159 | 2947109 | -0.01 | -0.37% |
| 2009-02-13 | 2.33 | 2.73 | 2.27 | 2.73 | 1128199 | 2781003 | 0.44 | 19.21% |
| 2009-02-06 | 2.06 | 2.32 | 2.05 | 2.29 | 862094 | 1891790 | 0.23 | 11.16% |
| 2009-01-23 | 2.04 | 2.09 | 1.96 | 2.06 | 722472 | 1460405 | 0.01 | 0.49% |
| 2009-01-16 | 1.92 | 2.08 | 1.78 | 2.05 | 845053 | 1643303 | 0.11 | 5.67% |
| 2009-01-09 | 1.81 | 1.95 | 1.80 | 1.94 | 638715 | 1194307 | -0.15 | -7.18% |
| 2008-12-26 | 1.87 | 2.09 | 1.79 | 2.09 | 1174511 | 2306361 | 0.22 | 11.77% |
| 2008-12-19 | 1.77 | 1.91 | 1.63 | 1.87 | 909649 | 1621838 | 0.06 | 3.31% |
| 2008-12-12 | 1.59 | 1.96 | 1.56 | 1.81 | 1090896 | 1930805 | 0.25 | 16.03% |
| 2008-12-05 | 1.38 | 1.56 | 1.37 | 1.56 | 513034 | 761417 | 0.18 | 13.04% |
| 2008-11-28 | 1.45 | 1.48 | 1.33 | 1.38 | 348067 | 491446 | -0.06 | -4.17% |
| 2008-11-21 | 1.53 | 1.56 | 1.41 | 1.44 | 638070 | 942868 | -0.07 | -4.64% |
| 2008-11-14 | 1.21 | 1.51 | 1.21 | 1.51 | 448051 | 611803 | 0.30 | 24.79% |
| 2008-11-07 | 1.20 | 1.26 | 1.15 | 1.21 | 215721 | 261291 | 0.00 | 0.00% |
| 2008-10-31 | 1.43 | 1.43 | 1.21 | 1.21 | 226261 | 295077 | -0.25 | -17.12% |
| 2008-10-24 | 1.37 | 1.54 | 1.37 | 1.46 | 215437 | 317033 | 0.05 | 3.55% |
| 2008-10-17 | 1.55 | 1.64 | 1.36 | 1.41 | 325105 | 493497 | -0.22 | -13.50% |
| 2008-10-10 | 1.77 | 1.80 | 1.63 | 1.63 | 233741 | 399713 | -0.17 | -9.44% |
| 2008-09-25 | 1.98 | 1.98 | 1.75 | 1.80 | 364950 | 674870 | -0.09 | -4.76% |
| 2008-09-19 | 1.78 | 1.89 | 1.71 | 1.89 | 330362 | 592285 | 0.09 | 5.00% |
| 2008-09-12 | 2.16 | 2.16 | 1.78 | 1.80 | 183335 | 349591 | -0.36 | -16.67% |
| 2008-09-05 | 2.33 | 2.33 | 2.12 | 2.16 | 136457 | 301838 | -0.17 | -7.30% |
| 2008-08-29 | 2.15 | 2.39 | 2.08 | 2.33 | 290339 | 660499 | 0.19 | 8.88% |
| 2008-08-22 | 2.39 | 2.40 | 2.07 | 2.14 | 213038 | 469409 | -0.25 | -10.46% |
| 2008-08-15 | 2.66 | 2.68 | 2.27 | 2.39 | 156614 | 381221 | -0.36 | -13.09% |
| 2008-08-08 | 3.01 | 3.05 | 2.75 | 2.75 | 187323 | 544117 | -0.26 | -8.64% |
| 2008-08-01 | 3.20 | 3.34 | 2.87 | 3.01 | 468312 | 1473760 | -0.17 | -5.35% |
| 2008-07-25 | 2.79 | 3.18 | 2.78 | 3.18 | 421506 | 1278799 | 0.37 | 13.17% |
| 2008-07-18 | 2.98 | 3.06 | 2.64 | 2.81 | 254756 | 732757 | -0.18 | -6.02% |
| 2008-07-11 | 2.83 | 3.14 | 2.80 | 2.99 | 475494 | 1416963 | 0.15 | 5.28% |
| 2008-07-04 | 2.74 | 2.85 | 2.59 | 2.84 | 274987 | 753589 | -0.04 | -1.39% |
| 2008-06-27 | 2.77 | 3.09 | 2.67 | 2.88 | 355897 | 1033596 | 0.11 | 3.97% |
| 2008-06-20 | 3.22 | 3.22 | 2.75 | 2.77 | 353440 | 1033338 | -0.50 | -15.29% |
| 2008-06-13 | 3.80 | 3.82 | 3.27 | 3.27 | 145797 | 500252 | -0.68 | -17.21% |
| 2008-06-06 | 3.95 | 4.08 | 3.92 | 3.95 | 168640 | 673512 | -0.06 | -1.50% |
| 2008-05-30 | 4.10 | 4.18 | 3.94 | 4.01 | 209019 | 847480 | -0.09 | -2.19% |
| 2008-05-23 | 4.45 | 4.47 | 3.97 | 4.10 | 303685 | 1264485 | -0.33 | -7.45% |
| 2008-05-16 | 4.39 | 4.67 | 4.27 | 4.43 | 506059 | 2252856 | -0.18 | -3.90% |
| 2008-05-09 | 4.70 | 5.14 | 4.59 | 4.61 | 756512 | 3656019 | -0.24 | -4.95% |
| 2008-04-29 | 4.80 | 5.10 | 4.60 | 4.85 | 160923 | 785765 | -0.04 | -0.82% |
| 2008-04-25 | 4.60 | 5.08 | 4.01 | 4.89 | 405177 | 1887639 | 0.52 | 11.90% |
| 2008-04-17 | 4.90 | 4.98 | 4.29 | 4.37 | 117021 | 550277 | -0.67 | -13.29% |
| 2008-04-11 | 4.88 | 5.38 | 4.65 | 5.04 | 226235 | 1147867 | 0.16 | 3.28% |
| 2008-04-03 | 5.95 | 6.10 | 4.61 | 4.88 | 192482 | 1008144 | -1.20 | -19.74% |
| 2008-03-28 | 6.30 | 6.38 | 5.64 | 6.08 | 226658 | 1372770 | -0.17 | -2.72% |
| 2008-03-21 | 6.78 | 6.80 | 5.58 | 6.25 | 284528 | 1718080 | -0.53 | -7.82% |
| 2008-03-14 | 7.35 | 7.62 | 6.60 | 6.78 | 229067 | 1647917 | -0.64 | -8.62% |
| 2008-03-07 | 7.12 | 8.00 | 6.94 | 7.42 | 535130 | 4060249 | 0.29 | 4.07% |
| 2008-02-29 | 7.05 | 7.20 | 6.55 | 7.13 | 205914 | 1424230 | 0.03 | 0.42% |
| 2008-02-22 | 7.36 | 7.79 | 6.90 | 7.10 | 303350 | 2237628 | 0.00 | 0.00% |
| 2008-02-15 | 6.88 | 7.35 | 6.77 | 7.10 | 111404 | 790966 | 0.07 | 1.00% |
| 2008-02-05 | 6.43 | 7.14 | 6.43 | 7.03 | 110658 | 757471 | 0.76 | 12.12% |
| 2008-02-01 | 7.54 | 7.54 | 6.10 | 6.27 | 327095 | 2235130 | -1.28 | -16.95% |
| 2008-01-25 | 8.56 | 8.57 | 6.85 | 7.55 | 594596 | 4512037 | -1.02 | -11.90% |
| 2008-01-18 | 9.22 | 9.65 | 8.40 | 8.57 | 695802 | 6360356 | -0.67 | -7.25% |
| 2008-01-11 | 8.76 | 9.64 | 8.28 | 9.24 | 1189427 | 10745818 | 0.24 | 2.67% |
| 2008-01-04 | 8.01 | 9.36 | 7.86 | 9.00 | 938806 | 8385395 | 1.05 | 13.21% |
| 2007-12-28 | 7.79 | 8.35 | 7.60 | 7.95 | 1019510 | 8087071 | 0.23 | 2.98% |
| 2007-12-21 | 7.22 | 7.80 | 7.11 | 7.72 | 347377 | 2616929 | 0.51 | 7.07% |
| 2007-12-14 | 7.10 | 7.69 | 7.00 | 7.21 | 319025 | 2341360 | 0.04 | 0.56% |
| 2007-12-07 | 6.72 | 7.17 | 6.60 | 7.17 | 272845 | 1895000 | 0.45 | 6.70% |
| 2007-11-30 | 7.21 | 7.28 | 6.60 | 6.72 | 140920 | 973458 | -0.41 | -5.75% |
| 2007-11-23 | 7.60 | 7.83 | 6.92 | 7.13 | 231268 | 1724845 | -0.42 | -5.56% |
| 2007-11-16 | 7.02 | 7.89 | 6.86 | 7.55 | 281506 | 2072001 | 0.20 | 2.72% |
| 2007-11-09 | 7.79 | 8.49 | 6.98 | 7.35 | 502979 | 3899727 | -0.45 | -5.77% |
| 2007-11-02 | 7.10 | 7.92 | 6.82 | 7.80 | 162840 | 1212996 | 0.72 | 10.17% |
| 2007-10-26 | 8.16 | 8.35 | 6.80 | 7.08 | 146669 | 1123781 | -1.21 | -14.60% |
| 2007-10-18 | 8.20 | 8.97 | 8.03 | 8.29 | 206786 | 1756552 | -0.12 | -1.43% |
| 2007-10-12 | 9.50 | 9.84 | 7.82 | 8.41 | 327555 | 2912443 | -0.98 | -10.44% |
| 2007-09-28 | 10.05 | 10.42 | 9.20 | 9.39 | 255031 | 2477568 | -0.61 | -6.10% |
| 2007-09-21 | 10.05 | 10.58 | 9.51 | 10.00 | 408983 | 4133589 | -0.14 | -1.38% |
| 2007-09-14 | 11.40 | 11.93 | 9.60 | 10.14 | 564707 | 6121015 | -1.18 | -10.42% |
| 2007-09-07 | 10.91 | 11.78 | 10.33 | 11.32 | 640287 | 7079143 | 0.48 | 4.43% |
| 2007-08-31 | 11.00 | 11.20 | 10.00 | 10.84 | 447820 | 4759951 | 0.15 | 1.40% |
| 2007-08-24 | 10.55 | 11.20 | 10.22 | 10.69 | 452553 | 4812911 | 0.21 | 2.00% |
| 2007-08-17 | 9.84 | 11.08 | 9.02 | 10.48 | 563385 | 5671288 | 0.60 | 6.07% |
| 2007-08-10 | 11.38 | 11.76 | 9.70 | 9.88 | 701279 | 7617567 | -1.65 | -14.31% |
| 2007-08-03 | 9.01 | 12.93 | 8.87 | 11.53 | 1139918 | 12312419 | 2.52 | 27.97% |
| 2007-07-27 | 8.53 | 9.19 | 8.52 | 9.01 | 479106 | 4251322 | 0.47 | 5.50% |
| 2007-07-20 | 7.16 | 8.83 | 7.05 | 8.54 | 621371 | 5057324 | 1.42 | 19.94% |
| 2007-07-13 | 6.90 | 7.38 | 6.36 | 7.12 | 392612 | 2734929 | 0.15 | 2.15% |
| 2007-07-06 | 7.45 | 8.08 | 6.06 | 6.97 | 414402 | 2943910 | -0.69 | -9.01% |
| 2007-06-29 | 9.80 | 10.02 | 7.66 | 7.66 | 599206 | 5138637 | -2.17 | -22.07% |
| 2007-06-22 | 11.55 | 12.37 | 9.83 | 9.83 | 799028 | 9099562 | -1.55 | -13.62% |
| 2007-06-15 | 9.90 | 11.85 | 9.50 | 11.38 | 1032638 | 10878766 | 1.10 | 10.70% |
| 2007-06-08 | 9.37 | 10.66 | 8.31 | 10.28 | 813031 | 7811489 | -0.13 | -1.25% |
| 2007-06-01 | 12.40 | 13.01 | 10.41 | 10.41 | 610599 | 7474749 | -1.88 | -15.30% |
| 2007-05-25 | 11.77 | 13.19 | 10.99 | 12.29 | 1239870 | 15501208 | 1.39 | 12.75% |
| 2007-05-18 | 8.85 | 10.90 | 8.28 | 10.90 | 1062769 | 10303004 | 1.90 | 21.11% |
| 2007-05-11 | 8.01 | 9.75 | 8.01 | 9.00 | 854975 | 7677581 | 0.64 | 7.66% |
| 2007-04-27 | 8.79 | 9.20 | 8.00 | 8.36 | 655554 | 5695742 | -0.43 | -4.89% |
| 2007-04-20 | 7.80 | 9.58 | 7.80 | 8.79 | 978314 | 8492994 | 0.72 | 8.92% |
| 2007-04-13 | 7.88 | 8.36 | 7.53 | 8.07 | 611042 | 4800867 | 0.30 | 3.86% |
| 2007-04-06 | 6.59 | 8.00 | 6.59 | 7.77 | 543740 | 3947297 | 1.14 | 17.20% |
| 2007-03-30 | 7.23 | 7.60 | 6.50 | 6.63 | 527464 | 3706519 | -0.56 | -7.79% |
| 2007-03-23 | 6.66 | 7.68 | 6.54 | 7.19 | 491948 | 3532157 | 0.31 | 4.51% |
| 2007-03-16 | 5.84 | 7.44 | 5.84 | 6.88 | 752637 | 5119745 | 1.06 | 18.21% |
| 2007-03-09 | 5.87 | 6.09 | 5.41 | 5.82 | 494876 | 2836363 | -0.08 | -1.36% |
| 2007-03-02 | 4.82 | 6.47 | 4.81 | 5.90 | 952181 | 5325599 | 1.16 | 24.47% |
| 2007-02-16 | 4.05 | 5.00 | 4.00 | 4.74 | 730455 | 3295619 | 0.70 | 17.33% |
| 2007-02-09 | 3.53 | 4.18 | 3.49 | 4.04 | 612909 | 2399738 | 0.48 | 13.48% |
| 2007-02-02 | 3.50 | 3.83 | 3.30 | 3.56 | 919439 | 3337504 | 0.09 | 2.59% |
| 2007-01-26 | 3.34 | 3.84 | 3.23 | 3.47 | 799451 | 2840633 | 0.13 | 3.89% |
| 2007-01-19 | 3.17 | 3.55 | 3.01 | 3.34 | 768998 | 2547406 | 0.18 | 5.70% |
| 2007-01-12 | 2.99 | 3.43 | 2.96 | 3.16 | 494710 | 1592677 | 0.17 | 5.69% |
| 2007-01-05 | 2.98 | 3.03 | 2.85 | 2.99 | 118173 | 345651 | 0.04 | 1.36% |
| 2006-12-29 | 3.15 | 3.21 | 2.85 | 2.95 | 239249 | 721942 | -0.21 | -6.65% |
| 2006-12-22 | 3.13 | 3.39 | 2.96 | 3.16 | 451089 | 1420963 | 0.05 | 1.61% |
| 2006-12-15 | 3.04 | 3.17 | 3.01 | 3.11 | 224532 | 693053 | 0.07 | 2.30% |
| 2006-12-08 | 3.33 | 3.43 | 3.01 | 3.04 | 477914 | 1526428 | -0.29 | -8.71% |
| 2006-12-01 | 3.05 | 3.48 | 3.02 | 3.33 | 558094 | 1828683 | 0.24 | 7.77% |
