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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 7.02 | 7.28 | 6.55 | 6.81 | 576171 | 3983423 | -0.21 | -2.99% |
| 2009-11-20 | 6.48 | 7.14 | 6.48 | 7.02 | 979834 | 6688434 | 0.56 | 8.67% |
| 2009-11-13 | 6.36 | 6.59 | 6.29 | 6.46 | 661196 | 4242510 | 0.10 | 1.57% |
| 2009-11-06 | 5.81 | 6.54 | 5.77 | 6.36 | 817144 | 5128246 | 0.38 | 6.36% |
| 2009-10-30 | 6.09 | 6.15 | 5.83 | 5.98 | 444633 | 2673093 | -0.13 | -2.13% |
| 2009-10-23 | 5.77 | 6.31 | 5.71 | 6.11 | 856576 | 5225488 | 0.32 | 5.53% |
| 2009-10-16 | 5.49 | 5.85 | 5.42 | 5.79 | 375455 | 2139763 | 0.31 | 5.66% |
| 2009-10-09 | 5.25 | 5.49 | 5.24 | 5.48 | 61122 | 330174 | 0.26 | 4.98% |
| 2009-09-30 | 5.51 | 5.64 | 5.10 | 5.22 | 150839 | 803259 | -0.27 | -4.92% |
| 2009-09-25 | 5.90 | 6.10 | 5.34 | 5.49 | 475651 | 2753370 | -0.41 | -6.95% |
| 2009-09-18 | 5.82 | 6.53 | 5.76 | 5.90 | 1062096 | 6552930 | 0.07 | 1.20% |
| 2009-09-11 | 5.33 | 6.09 | 5.30 | 5.83 | 1203566 | 6986764 | 0.51 | 9.59% |
| 2009-09-04 | 5.26 | 5.36 | 4.92 | 5.32 | 332820 | 1713857 | -0.03 | -0.56% |
| 2009-08-28 | 5.44 | 5.74 | 5.11 | 5.35 | 565042 | 3057323 | -0.10 | -1.83% |
| 2009-08-21 | 5.19 | 5.47 | 4.89 | 5.45 | 482867 | 2513829 | -0.23 | -4.05% |
| 2009-08-14 | 6.83 | 6.92 | 5.67 | 5.68 | 1120497 | 7241650 | -1.10 | -16.22% |
| 2009-08-07 | 6.02 | 6.99 | 5.89 | 6.78 | 1816211 | 11691890 | 0.78 | 13.00% |
| 2009-07-31 | 6.25 | 6.44 | 5.62 | 6.00 | 1055799 | 6454574 | -0.23 | -3.69% |
| 2009-07-24 | 6.09 | 6.24 | 5.97 | 6.23 | 942464 | 5775479 | 0.17 | 2.81% |
| 2009-07-17 | 5.96 | 6.19 | 5.91 | 6.06 | 852920 | 5163647 | 0.08 | 1.34% |
| 2009-07-10 | 5.97 | 6.53 | 5.85 | 5.98 | 882104 | 5325692 | 0.00 | 0.00% |
| 2009-07-03 | 5.73 | 6.18 | 5.60 | 5.98 | 646017 | 3797951 | 0.30 | 5.28% |
| 2009-06-26 | 5.63 | 5.70 | 5.45 | 5.68 | 272748 | 1518454 | 0.06 | 1.07% |
| 2009-06-19 | 5.40 | 5.75 | 5.40 | 5.62 | 307235 | 1719972 | 0.19 | 3.50% |
| 2009-06-12 | 5.80 | 5.86 | 5.38 | 5.43 | 350054 | 1973448 | -0.41 | -7.02% |
| 2009-06-05 | 7.82 | 8.04 | 5.77 | 5.84 | 385129 | 2915152 | -1.90 | -24.55% |
| 2009-05-27 | 7.27 | 7.84 | 7.22 | 7.74 | 216640 | 1658926 | 0.17 | 2.25% |
| 2009-05-22 | 7.67 | 7.90 | 7.45 | 7.57 | 354026 | 2720018 | -0.06 | -0.79% |
| 2009-05-14 | 7.63 | 7.70 | 7.15 | 7.63 | 249660 | 1865600 | -0.01 | -0.13% |
| 2009-05-08 | 7.45 | 7.94 | 7.45 | 7.64 | 426683 | 3291437 | 0.16 | 2.14% |
| 2009-04-30 | 7.50 | 7.63 | 7.07 | 7.48 | 290119 | 2136487 | -0.13 | -1.71% |
| 2009-04-24 | 7.76 | 8.35 | 7.43 | 7.61 | 597208 | 4739364 | -0.20 | -2.56% |
| 2009-04-17 | 7.85 | 8.42 | 7.50 | 7.81 | 987990 | 7827436 | 0.15 | 1.96% |
| 2009-04-10 | 7.31 | 7.74 | 7.05 | 7.66 | 586105 | 4355349 | 0.45 | 6.24% |
| 2009-04-03 | 6.71 | 7.60 | 6.61 | 7.21 | 893511 | 6349802 | 0.42 | 6.19% |
| 2009-03-27 | 7.08 | 7.08 | 6.50 | 6.79 | 657838 | 4489890 | -0.27 | -3.82% |
| 2009-03-20 | 6.49 | 7.25 | 6.36 | 7.06 | 949624 | 6521945 | 0.49 | 7.46% |
| 2009-03-13 | 6.48 | 6.78 | 5.90 | 6.57 | 753281 | 4733340 | 0.02 | 0.30% |
| 2009-03-06 | 5.49 | 6.79 | 5.34 | 6.55 | 462098 | 2846609 | 1.11 | 20.40% |
| 2009-02-27 | 5.64 | 6.69 | 5.36 | 5.44 | 968346 | 6042978 | -0.28 | -4.89% |
| 2009-02-20 | 5.99 | 6.19 | 5.30 | 5.72 | 448023 | 2537344 | -0.22 | -3.70% |
| 2009-02-13 | 5.37 | 5.99 | 5.21 | 5.94 | 686848 | 3811498 | 0.62 | 11.65% |
| 2009-02-06 | 4.48 | 5.49 | 4.40 | 5.32 | 735150 | 3732710 | 0.91 | 20.64% |
| 2009-01-23 | 4.45 | 4.65 | 4.36 | 4.41 | 273023 | 1221960 | -0.01 | -0.23% |
| 2009-01-16 | 4.22 | 4.64 | 4.06 | 4.42 | 401744 | 1746563 | 0.16 | 3.76% |
| 2009-01-09 | 3.87 | 4.44 | 3.83 | 4.26 | 477151 | 2025107 | 0.37 | 9.51% |
| 2008-12-26 | 4.32 | 4.51 | 3.76 | 3.89 | 254037 | 1055019 | -0.47 | -10.78% |
| 2008-12-19 | 4.18 | 4.43 | 3.93 | 4.36 | 223807 | 945621 | 0.32 | 7.92% |
| 2008-12-12 | 4.48 | 4.67 | 4.00 | 4.04 | 341280 | 1508852 | -0.41 | -9.21% |
| 2008-12-05 | 3.65 | 4.72 | 3.61 | 4.45 | 564716 | 2409661 | 0.82 | 22.59% |
| 2008-11-28 | 3.78 | 3.95 | 3.48 | 3.63 | 184650 | 677413 | -0.19 | -4.97% |
| 2008-11-21 | 3.70 | 4.26 | 3.63 | 3.82 | 589244 | 2314055 | 0.09 | 2.41% |
| 2008-11-14 | 3.25 | 3.77 | 3.25 | 3.73 | 297897 | 1040014 | 0.52 | 16.20% |
| 2008-11-07 | 3.06 | 3.25 | 2.98 | 3.21 | 116073 | 362506 | 0.09 | 2.88% |
| 2008-10-31 | 3.27 | 3.42 | 2.90 | 3.12 | 291363 | 939358 | -0.18 | -5.46% |
| 2008-10-24 | 3.15 | 3.47 | 3.15 | 3.30 | 103994 | 346111 | 0.06 | 1.85% |
| 2008-10-17 | 3.62 | 3.95 | 3.16 | 3.24 | 103391 | 360739 | -0.46 | -12.43% |
| 2008-10-10 | 4.38 | 4.58 | 3.66 | 3.70 | 120593 | 498332 | -0.77 | -17.23% |
| 2008-09-26 | 4.53 | 4.75 | 4.12 | 4.47 | 310301 | 1392115 | 0.20 | 4.68% |
| 2008-09-19 | 4.34 | 4.34 | 3.64 | 4.27 | 115866 | 467106 | -0.04 | -0.93% |
| 2008-09-12 | 4.87 | 4.92 | 4.27 | 4.31 | 138637 | 631637 | -0.52 | -10.77% |
| 2008-09-05 | 4.76 | 5.10 | 4.52 | 4.83 | 217155 | 1051710 | 0.01 | 0.21% |
| 2008-08-29 | 5.45 | 5.81 | 4.66 | 4.82 | 183627 | 925171 | -0.73 | -13.15% |
| 2008-08-22 | 5.85 | 6.18 | 5.22 | 5.55 | 174066 | 988727 | -0.38 | -6.41% |
| 2008-08-15 | 6.87 | 6.87 | 5.65 | 5.93 | 127757 | 772694 | -1.08 | -15.41% |
| 2008-08-08 | 7.43 | 7.65 | 6.61 | 7.01 | 136897 | 975047 | -0.52 | -6.91% |
| 2008-08-01 | 8.20 | 8.38 | 7.23 | 7.53 | 193907 | 1511243 | -0.55 | -6.81% |
| 2008-07-25 | 7.18 | 8.35 | 7.11 | 8.08 | 297137 | 2346292 | 0.78 | 10.69% |
| 2008-07-18 | 8.07 | 8.39 | 6.80 | 7.30 | 263123 | 2018709 | -0.57 | -7.24% |
| 2008-07-11 | 7.85 | 8.40 | 7.63 | 7.87 | 340473 | 2751356 | 0.22 | 2.88% |
| 2008-07-04 | 6.89 | 7.68 | 6.70 | 7.65 | 215961 | 1559815 | 0.65 | 9.29% |
| 2008-06-27 | 6.87 | 7.78 | 6.65 | 7.00 | 235357 | 1708134 | -0.02 | -0.28% |
| 2008-06-20 | 7.11 | 7.40 | 6.31 | 7.02 | 276383 | 1916307 | -0.11 | -1.54% |
| 2008-06-13 | 9.08 | 9.10 | 7.10 | 7.13 | 256042 | 2042526 | -2.35 | -24.79% |
| 2008-06-06 | 9.25 | 9.79 | 8.91 | 9.48 | 411338 | 3847148 | 0.10 | 1.07% |
| 2008-05-30 | 8.96 | 9.45 | 8.08 | 9.38 | 509309 | 4559350 | 0.47 | 5.28% |
| 2008-05-23 | 9.00 | 9.16 | 7.85 | 8.91 | 264842 | 2268368 | -0.14 | -1.55% |
| 2008-05-16 | 8.57 | 9.29 | 8.28 | 9.05 | 244860 | 2157058 | 0.31 | 3.55% |
| 2008-05-09 | 9.35 | 9.57 | 8.38 | 8.74 | 317524 | 2881607 | -0.36 | -3.96% |
| 2008-04-30 | 8.44 | 9.18 | 8.31 | 9.10 | 139244 | 1231263 | 0.49 | 5.69% |
| 2008-04-25 | 7.95 | 9.00 | 6.60 | 8.61 | 264712 | 2131877 | 1.36 | 18.76% |
| 2008-04-18 | 9.20 | 9.20 | 7.22 | 7.25 | 127342 | 1050675 | -2.02 | -21.79% |
| 2008-04-11 | 8.90 | 10.10 | 8.60 | 9.27 | 149669 | 1413583 | 0.09 | 0.98% |
| 2008-04-03 | 11.10 | 11.63 | 8.25 | 9.18 | 155706 | 1546070 | -2.36 | -20.45% |
| 2008-03-28 | 12.00 | 12.28 | 10.50 | 11.54 | 239497 | 2776886 | -0.05 | -0.43% |
| 2008-03-21 | 12.51 | 12.79 | 10.08 | 11.59 | 188883 | 2074352 | -0.91 | -7.28% |
| 2008-03-14 | 13.39 | 14.07 | 12.36 | 12.50 | 204931 | 2717010 | -1.00 | -7.41% |
| 2008-03-07 | 12.58 | 14.89 | 12.50 | 13.50 | 445337 | 6164191 | 0.78 | 6.13% |
| 2008-02-29 | 12.58 | 12.93 | 11.60 | 12.72 | 229872 | 2849516 | 0.16 | 1.27% |
| 2008-02-22 | 12.51 | 13.34 | 12.22 | 12.56 | 259857 | 3352044 | 0.55 | 4.58% |
| 2008-02-15 | 11.83 | 12.56 | 11.56 | 12.01 | 105426 | 1281089 | -0.12 | -0.99% |
| 2008-02-05 | 10.98 | 12.36 | 10.70 | 12.13 | 111889 | 1313698 | 1.63 | 15.52% |
| 2008-02-01 | 12.99 | 12.99 | 10.38 | 10.50 | 276546 | 3244962 | -2.63 | -20.03% |
| 2008-01-25 | 14.95 | 15.18 | 11.20 | 13.13 | 513993 | 6585894 | -1.75 | -11.76% |
| 2008-01-18 | 13.75 | 15.73 | 13.75 | 14.88 | 559566 | 8319077 | 1.17 | 8.53% |
| 2008-01-11 | 13.84 | 14.70 | 13.08 | 13.71 | 518430 | 7149166 | -0.13 | -0.94% |
| 2008-01-04 | 12.66 | 14.04 | 12.50 | 13.84 | 437394 | 5927646 | 1.46 | 11.79% |
| 2007-12-28 | 11.00 | 12.49 | 10.82 | 12.38 | 487845 | 5714974 | 1.57 | 14.52% |
| 2007-12-21 | 10.60 | 11.06 | 10.48 | 10.81 | 283264 | 3047935 | 0.38 | 3.64% |
| 2007-12-14 | 10.43 | 10.78 | 9.80 | 10.43 | 343119 | 3532807 | 0.35 | 3.47% |
| 2007-12-07 | 8.60 | 10.08 | 8.60 | 10.08 | 283864 | 2715312 | 1.34 | 15.33% |
| 2007-11-30 | 9.50 | 9.61 | 8.69 | 8.74 | 161326 | 1462268 | -0.55 | -5.92% |
| 2007-11-23 | 9.75 | 9.98 | 8.60 | 9.29 | 273763 | 2607050 | -0.33 | -3.43% |
| 2007-11-16 | 8.19 | 9.79 | 8.12 | 9.62 | 346135 | 3184920 | 1.26 | 15.07% |
| 2007-11-09 | 8.42 | 8.98 | 8.04 | 8.36 | 118651 | 1020805 | -0.14 | -1.65% |
| 2007-11-02 | 8.00 | 9.29 | 7.82 | 8.50 | 265299 | 2326930 | 0.49 | 6.12% |
| 2007-10-26 | 9.40 | 9.58 | 7.61 | 8.01 | 190423 | 1643661 | -1.66 | -17.17% |
| 2007-10-18 | 10.40 | 10.50 | 9.65 | 9.67 | 184090 | 1849529 | -0.78 | -7.46% |
| 2007-10-12 | 11.39 | 12.08 | 10.22 | 10.45 | 516587 | 5782849 | -0.69 | -6.19% |
| 2007-09-28 | 11.33 | 11.95 | 10.53 | 11.14 | 399409 | 4455595 | -0.16 | -1.42% |
| 2007-09-21 | 10.50 | 11.44 | 10.20 | 11.30 | 485780 | 5293617 | 0.63 | 5.90% |
| 2007-09-14 | 11.78 | 11.90 | 9.70 | 10.67 | 472088 | 5108752 | -1.28 | -10.71% |
| 2007-09-07 | 10.81 | 12.65 | 10.75 | 11.95 | 806117 | 9476269 | 1.42 | 13.48% |
| 2007-08-31 | 10.30 | 10.96 | 9.33 | 10.53 | 842234 | 8666128 | 0.06 | 0.57% |
| 2007-08-24 | 9.05 | 10.61 | 8.89 | 10.47 | 851851 | 8496517 | 1.70 | 19.38% |
| 2007-08-17 | 8.28 | 9.29 | 7.97 | 8.77 | 572806 | 5023393 | 0.56 | 6.82% |
| 2007-08-10 | 8.70 | 8.89 | 7.90 | 8.21 | 446963 | 3796350 | -0.46 | -5.31% |
| 2007-08-03 | 8.36 | 8.70 | 7.76 | 8.67 | 491401 | 4073127 | 0.29 | 3.46% |
| 2007-07-27 | 7.49 | 8.44 | 7.49 | 8.38 | 408834 | 3281009 | 0.84 | 11.14% |
| 2007-07-20 | 7.23 | 7.69 | 6.70 | 7.54 | 204875 | 1474859 | 0.31 | 4.29% |
| 2007-07-13 | 7.20 | 7.84 | 6.90 | 7.23 | 334571 | 2451791 | 0.09 | 1.26% |
| 2007-07-06 | 6.88 | 7.36 | 6.58 | 7.14 | 217465 | 1522604 | 0.28 | 4.08% |
| 2007-06-29 | 9.01 | 9.15 | 6.64 | 6.86 | 470874 | 3663602 | -2.25 | -24.70% |
| 2007-06-22 | 10.15 | 10.60 | 9.11 | 9.11 | 768819 | 7710726 | -0.60 | -6.18% |
| 2007-06-15 | 8.85 | 9.81 | 8.71 | 9.71 | 790489 | 7390290 | 1.03 | 11.87% |
| 2007-06-08 | 9.19 | 9.30 | 7.45 | 8.68 | 643803 | 5324302 | -0.52 | -5.65% |
| 2007-06-01 | 12.41 | 13.13 | 9.20 | 9.20 | 678335 | 7732910 | -3.06 | -24.96% |
| 2007-05-25 | 10.81 | 13.20 | 10.73 | 12.26 | 814487 | 9897427 | 0.99 | 8.78% |
| 2007-05-18 | 11.12 | 11.84 | 10.62 | 11.27 | 432795 | 4893059 | -0.10 | -0.88% |
| 2007-05-11 | 11.05 | 12.46 | 10.91 | 11.37 | 613604 | 7145648 | 0.29 | 2.62% |
| 2007-04-27 | 10.99 | 11.75 | 10.72 | 11.08 | 584987 | 6542667 | 0.29 | 2.69% |
| 2007-04-20 | 9.15 | 10.89 | 9.07 | 10.79 | 825588 | 8287633 | 1.52 | 16.40% |
| 2007-04-13 | 9.11 | 9.66 | 9.00 | 9.27 | 553542 | 5170260 | 0.09 | 0.98% |
| 2007-04-06 | 8.50 | 9.49 | 8.49 | 9.18 | 504578 | 4630615 | 0.70 | 8.26% |
| 2007-03-30 | 9.09 | 9.18 | 8.32 | 8.48 | 340844 | 2991682 | -0.51 | -5.67% |
| 2007-03-23 | 7.49 | 9.35 | 7.41 | 8.99 | 489340 | 4263305 | 1.18 | 15.11% |
| 2007-03-16 | 7.48 | 8.50 | 7.26 | 7.81 | 455541 | 3657918 | 0.31 | 4.13% |
| 2007-03-09 | 7.01 | 7.93 | 6.72 | 7.50 | 436007 | 3151559 | 0.82 | 12.28% |
| 2007-03-02 | 6.70 | 7.33 | 6.28 | 6.68 | 411474 | 2788187 | 0.00 | 0.00% |
| 2007-02-16 | 5.72 | 6.95 | 5.70 | 6.68 | 374264 | 2395018 | 0.93 | 16.17% |
| 2007-02-09 | 5.36 | 6.08 | 5.26 | 5.75 | 508819 | 2910809 | 0.51 | 9.73% |
| 2007-02-02 | 4.93 | 5.48 | 4.83 | 5.24 | 475208 | 2476061 | 0.34 | 6.94% |
| 2007-01-26 | 5.25 | 5.54 | 4.68 | 4.90 | 492119 | 2567403 | -0.29 | -5.59% |
| 2007-01-19 | 4.90 | 5.22 | 4.72 | 5.19 | 600446 | 2971603 | 0.46 | 9.72% |
| 2007-01-12 | 4.30 | 4.85 | 4.29 | 4.73 | 410619 | 1898729 | 0.41 | 9.49% |
| 2007-01-05 | 4.32 | 4.35 | 4.20 | 4.32 | 80227 | 341258 | 0.02 | 0.47% |
| 2006-12-29 | 4.44 | 4.65 | 4.24 | 4.30 | 301380 | 1349125 | -0.14 | -3.15% |
| 2006-12-22 | 4.33 | 4.49 | 4.23 | 4.44 | 245431 | 1070767 | 0.12 | 2.78% |
| 2006-12-15 | 4.38 | 4.44 | 4.20 | 4.32 | 112548 | 483491 | 0.12 | 2.86% |
| 2006-12-08 | 4.30 | 4.70 | 4.19 | 4.20 | 424271 | 1901132 | -0.11 | -2.55% |
| 2006-12-01 | 4.18 | 4.44 | 4.13 | 4.31 | 159327 | 685055 | 0.13 | 3.11% |
