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 | 7.19 | 7.48 | 6.97 | 7.00 | 627755 | 4563914 | -0.19 | -2.64% |
| 2009-11-20 | 6.43 | 7.34 | 6.40 | 7.19 | 1412429 | 9728587 | 0.78 | 12.17% |
| 2009-11-13 | 6.40 | 6.49 | 6.29 | 6.41 | 451638 | 2880037 | -0.01 | -0.16% |
| 2009-11-06 | 6.14 | 6.59 | 6.09 | 6.42 | 703917 | 4481692 | 0.24 | 3.88% |
| 2009-10-30 | 6.19 | 6.27 | 6.09 | 6.18 | 440521 | 2717484 | 0.01 | 0.16% |
| 2009-10-23 | 5.93 | 6.21 | 5.91 | 6.17 | 557505 | 3385303 | 0.24 | 4.05% |
| 2009-10-16 | 6.05 | 6.05 | 5.87 | 5.93 | 326298 | 1947264 | -0.10 | -1.66% |
| 2009-10-09 | 5.91 | 6.31 | 5.90 | 6.03 | 117690 | 706315 | 0.14 | 2.38% |
| 2009-09-30 | 5.92 | 6.01 | 5.70 | 5.89 | 199945 | 1168501 | 0.01 | 0.17% |
| 2009-09-25 | 5.85 | 6.15 | 5.81 | 5.88 | 562748 | 3363765 | 0.00 | 0.00% |
| 2009-09-18 | 5.87 | 6.04 | 5.81 | 5.88 | 451984 | 2673417 | 0.02 | 0.34% |
| 2009-09-11 | 5.80 | 5.89 | 5.71 | 5.86 | 391697 | 2276413 | 0.07 | 1.21% |
| 2009-09-04 | 5.80 | 5.85 | 5.56 | 5.79 | 443044 | 2521326 | 0.00 | 0.00% |
| 2009-08-28 | 5.80 | 5.96 | 5.63 | 5.79 | 449215 | 2607614 | 0.00 | 0.00% |
| 2009-08-21 | 5.95 | 5.96 | 5.60 | 5.79 | 416076 | 2398706 | -0.19 | -3.18% |
| 2009-08-14 | 6.47 | 6.56 | 5.96 | 5.98 | 509707 | 3202394 | -0.49 | -7.57% |
| 2009-08-07 | 6.43 | 6.73 | 6.38 | 6.47 | 1076574 | 7050039 | 0.06 | 0.94% |
| 2009-07-31 | 6.60 | 6.72 | 6.15 | 6.41 | 1090694 | 7070327 | -0.14 | -2.14% |
| 2009-07-24 | 6.60 | 6.69 | 6.44 | 6.55 | 700046 | 4588988 | -0.01 | -0.15% |
| 2009-07-17 | 6.51 | 6.69 | 6.46 | 6.56 | 804437 | 5288460 | 0.05 | 0.77% |
| 2009-07-10 | 6.80 | 6.98 | 6.35 | 6.51 | 881593 | 5862125 | -0.17 | -2.54% |
| 2009-07-03 | 6.37 | 6.70 | 6.31 | 6.68 | 624171 | 4067580 | 0.29 | 4.54% |
| 2009-06-26 | 6.46 | 6.54 | 6.27 | 6.39 | 789108 | 5061240 | -0.06 | -0.93% |
| 2009-06-19 | 6.12 | 6.59 | 6.10 | 6.45 | 756144 | 4760882 | 0.35 | 5.74% |
| 2009-06-12 | 6.09 | 6.30 | 6.06 | 6.10 | 814255 | 5026014 | 0.01 | 0.16% |
| 2009-06-05 | 5.99 | 6.20 | 5.99 | 6.09 | 711470 | 4317314 | 0.12 | 2.01% |
| 2009-05-27 | 5.94 | 5.99 | 5.88 | 5.97 | 206655 | 1227121 | -0.02 | -0.33% |
| 2009-05-22 | 6.18 | 6.19 | 5.91 | 5.99 | 629515 | 3804850 | -0.14 | -2.28% |
| 2009-05-15 | 6.04 | 6.26 | 5.96 | 6.13 | 964935 | 5890811 | 0.11 | 1.83% |
| 2009-05-08 | 5.91 | 6.11 | 5.90 | 6.02 | 721356 | 4336093 | 0.12 | 2.03% |
| 2009-04-30 | 5.89 | 5.93 | 5.76 | 5.90 | 374120 | 2188845 | 0.01 | 0.17% |
| 2009-04-24 | 5.95 | 6.20 | 5.80 | 5.89 | 834617 | 5018954 | -0.04 | -0.68% |
| 2009-04-17 | 5.90 | 6.06 | 5.84 | 5.93 | 930290 | 5523017 | 0.06 | 1.02% |
| 2009-04-10 | 5.90 | 5.99 | 5.72 | 5.87 | 388847 | 2282246 | 0.01 | 0.17% |
| 2009-04-03 | 6.01 | 6.05 | 5.73 | 5.86 | 613630 | 3634066 | -0.13 | -2.17% |
| 2009-03-27 | 5.71 | 6.09 | 5.67 | 5.99 | 791670 | 4644424 | 0.29 | 5.09% |
| 2009-03-20 | 5.46 | 5.75 | 5.46 | 5.70 | 412732 | 2342930 | 0.16 | 2.89% |
| 2009-03-13 | 5.71 | 5.76 | 5.38 | 5.54 | 278728 | 1543843 | -0.15 | -2.64% |
| 2009-03-06 | 5.65 | 5.86 | 5.54 | 5.69 | 455010 | 2602404 | 0.03 | 0.53% |
| 2009-02-27 | 5.95 | 6.28 | 5.60 | 5.66 | 762072 | 4572115 | -0.31 | -5.19% |
| 2009-02-20 | 6.42 | 6.45 | 5.80 | 5.97 | 847468 | 5191839 | -0.41 | -6.43% |
| 2009-02-13 | 5.94 | 6.41 | 5.78 | 6.38 | 1594437 | 9587107 | 0.51 | 8.69% |
| 2009-02-06 | 5.38 | 5.94 | 5.37 | 5.87 | 902332 | 5105762 | 0.49 | 9.11% |
| 2009-01-23 | 5.63 | 5.68 | 5.27 | 5.38 | 523286 | 2844654 | -0.23 | -4.10% |
| 2009-01-16 | 5.73 | 5.73 | 5.47 | 5.61 | 313410 | 1751601 | -0.04 | -0.71% |
| 2009-01-09 | 5.54 | 5.76 | 5.42 | 5.65 | 292723 | 1643355 | 0.33 | 6.20% |
| 2008-12-26 | 5.82 | 5.89 | 5.20 | 5.32 | 227500 | 1260543 | -0.50 | -8.59% |
| 2008-12-19 | 5.87 | 5.90 | 5.48 | 5.82 | 215610 | 1237220 | 0.10 | 1.75% |
| 2008-12-12 | 5.77 | 6.11 | 5.58 | 5.72 | 658757 | 3874929 | 0.07 | 1.24% |
| 2008-12-05 | 5.43 | 5.80 | 5.30 | 5.65 | 337064 | 1873869 | 0.20 | 3.67% |
| 2008-11-28 | 5.65 | 6.18 | 5.42 | 5.45 | 638709 | 3708560 | -0.25 | -4.39% |
| 2008-11-21 | 5.88 | 6.08 | 5.40 | 5.70 | 415130 | 2411186 | -0.22 | -3.72% |
| 2008-11-14 | 5.41 | 5.95 | 5.38 | 5.92 | 278642 | 1588508 | 0.59 | 11.07% |
| 2008-11-07 | 5.42 | 5.52 | 5.20 | 5.33 | 66851 | 357772 | -0.22 | -3.96% |
| 2008-10-31 | 5.70 | 5.87 | 5.40 | 5.55 | 169414 | 959997 | -0.21 | -3.65% |
| 2008-10-24 | 5.58 | 5.88 | 5.38 | 5.76 | 174135 | 994896 | 0.13 | 2.31% |
| 2008-10-17 | 5.37 | 5.93 | 5.37 | 5.63 | 431282 | 2432447 | 0.22 | 4.07% |
| 2008-10-10 | 5.34 | 5.45 | 4.98 | 5.41 | 246142 | 1283453 | 0.00 | 0.00% |
| 2008-09-26 | 5.85 | 6.16 | 5.28 | 5.41 | 191107 | 1073733 | -0.26 | -4.59% |
| 2008-09-19 | 4.99 | 5.67 | 4.91 | 5.67 | 142647 | 743357 | 0.58 | 11.39% |
| 2008-09-12 | 5.18 | 5.23 | 5.05 | 5.09 | 58711 | 300361 | -0.06 | -1.17% |
| 2008-09-05 | 5.50 | 5.54 | 5.12 | 5.15 | 60541 | 323988 | -0.35 | -6.36% |
| 2008-08-29 | 5.58 | 5.70 | 5.35 | 5.50 | 64635 | 355843 | -0.07 | -1.26% |
| 2008-08-22 | 5.61 | 5.90 | 5.37 | 5.57 | 86708 | 489716 | -0.07 | -1.24% |
| 2008-08-15 | 5.63 | 5.67 | 5.35 | 5.64 | 82170 | 453812 | 0.04 | 0.71% |
| 2008-08-08 | 6.03 | 6.09 | 5.55 | 5.60 | 78114 | 455305 | -0.53 | -8.65% |
| 2008-08-01 | 6.30 | 6.34 | 5.99 | 6.13 | 72038 | 443612 | -0.14 | -2.23% |
| 2008-07-25 | 6.22 | 6.49 | 6.15 | 6.27 | 116228 | 736746 | 0.02 | 0.32% |
| 2008-07-18 | 6.45 | 6.55 | 6.00 | 6.25 | 107945 | 673625 | -0.20 | -3.10% |
| 2008-07-11 | 6.11 | 6.64 | 6.03 | 6.45 | 210457 | 1344423 | 0.38 | 6.26% |
| 2008-07-04 | 5.85 | 6.23 | 5.80 | 6.07 | 153765 | 930424 | 0.17 | 2.88% |
| 2008-06-27 | 6.06 | 6.53 | 5.82 | 5.90 | 225121 | 1409308 | -0.28 | -4.53% |
| 2008-06-20 | 6.14 | 6.44 | 5.81 | 6.18 | 163983 | 1005933 | 0.08 | 1.31% |
| 2008-06-13 | 6.78 | 6.84 | 6.00 | 6.10 | 106654 | 673046 | -0.91 | -12.98% |
| 2008-06-05 | 7.12 | 7.18 | 6.95 | 7.01 | 76726 | 541342 | -0.11 | -1.54% |
| 2008-05-30 | 7.16 | 7.36 | 7.05 | 7.12 | 93979 | 675849 | -0.08 | -1.11% |
| 2008-05-23 | 7.82 | 7.89 | 6.99 | 7.20 | 192259 | 1419921 | -0.62 | -7.93% |
| 2008-05-16 | 7.90 | 8.23 | 7.66 | 7.82 | 218128 | 1722287 | -0.16 | -2.00% |
| 2008-05-09 | 8.39 | 8.44 | 7.62 | 7.98 | 229682 | 1855271 | -0.33 | -3.97% |
| 2008-04-30 | 7.90 | 8.36 | 7.80 | 8.31 | 161189 | 1310489 | 0.35 | 4.40% |
| 2008-04-25 | 7.26 | 8.38 | 6.92 | 7.96 | 450402 | 3502475 | 1.09 | 15.87% |
| 2008-04-18 | 7.70 | 7.82 | 6.84 | 6.87 | 192137 | 1400168 | -1.02 | -12.93% |
| 2008-04-11 | 7.79 | 8.23 | 7.48 | 7.89 | 263563 | 2080468 | 0.10 | 1.28% |
| 2008-04-03 | 7.39 | 7.86 | 7.12 | 7.79 | 221051 | 1640685 | 0.22 | 2.91% |
| 2008-03-28 | 7.75 | 7.83 | 7.19 | 7.57 | 124712 | 943277 | -0.08 | -1.05% |
| 2008-03-21 | 7.93 | 7.95 | 6.82 | 7.65 | 297066 | 2171855 | -0.34 | -4.25% |
| 2008-03-14 | 8.98 | 9.03 | 7.81 | 7.99 | 176534 | 1487732 | -1.04 | -11.52% |
| 2008-03-07 | 9.01 | 9.35 | 8.84 | 9.03 | 226584 | 2061245 | 0.05 | 0.56% |
| 2008-02-29 | 9.18 | 9.18 | 8.51 | 8.98 | 177582 | 1572298 | -0.19 | -2.07% |
| 2008-02-22 | 9.53 | 9.79 | 9.02 | 9.17 | 132002 | 1248276 | -0.19 | -2.03% |
| 2008-02-15 | 9.58 | 9.74 | 9.11 | 9.36 | 146438 | 1371469 | -0.22 | -2.30% |
| 2008-02-05 | 9.20 | 9.78 | 9.12 | 9.58 | 77854 | 740650 | 0.56 | 6.21% |
| 2008-02-01 | 9.70 | 9.70 | 8.50 | 9.02 | 142293 | 1293217 | -0.80 | -8.15% |
| 2008-01-25 | 10.76 | 10.76 | 9.13 | 9.82 | 242650 | 2367847 | -0.85 | -7.97% |
| 2008-01-18 | 11.00 | 11.39 | 10.20 | 10.67 | 330400 | 3601807 | -0.26 | -2.38% |
| 2008-01-11 | 11.32 | 11.49 | 10.81 | 10.93 | 293838 | 3271003 | -0.38 | -3.36% |
| 2008-01-03 | 10.55 | 11.35 | 10.55 | 11.31 | 160445 | 1772687 | 0.81 | 7.71% |
| 2007-12-28 | 10.78 | 11.09 | 10.50 | 10.50 | 316015 | 3414875 | -0.23 | -2.14% |
| 2007-12-21 | 10.50 | 10.80 | 10.28 | 10.73 | 253170 | 2687118 | 0.25 | 2.38% |
| 2007-12-14 | 9.97 | 10.60 | 9.85 | 10.48 | 385136 | 3968303 | 0.39 | 3.87% |
| 2007-12-07 | 9.21 | 10.17 | 9.10 | 10.09 | 194815 | 1878306 | 0.84 | 9.08% |
| 2007-11-30 | 9.20 | 9.65 | 9.15 | 9.25 | 233982 | 2210531 | 0.12 | 1.31% |
| 2007-11-23 | 8.96 | 9.46 | 8.80 | 9.13 | 182343 | 1669909 | 0.32 | 3.63% |
| 2007-11-16 | 8.81 | 9.15 | 8.50 | 8.81 | 161647 | 1434610 | -0.11 | -1.23% |
| 2007-11-09 | 9.25 | 9.38 | 8.81 | 8.92 | 169596 | 1539328 | -0.28 | -3.04% |
| 2007-11-02 | 9.25 | 9.83 | 9.00 | 9.20 | 253921 | 2409637 | 0.08 | 0.88% |
| 2007-10-26 | 9.36 | 9.82 | 8.65 | 9.12 | 306842 | 2830831 | -0.25 | -2.67% |
| 2007-10-18 | 10.15 | 10.34 | 9.34 | 9.37 | 431269 | 4230490 | -0.78 | -7.68% |
| 2007-10-12 | 11.45 | 11.50 | 9.82 | 10.15 | 397180 | 4229629 | -1.06 | -9.46% |
| 2007-09-28 | 10.73 | 11.40 | 10.35 | 11.21 | 242923 | 2662081 | 0.49 | 4.57% |
| 2007-09-21 | 10.88 | 11.59 | 10.55 | 10.72 | 320340 | 3567262 | -0.17 | -1.56% |
| 2007-09-14 | 11.00 | 11.28 | 9.86 | 10.89 | 400999 | 4271155 | -0.43 | -3.80% |
| 2007-09-07 | 11.18 | 12.10 | 11.00 | 11.32 | 658326 | 7519536 | 0.30 | 2.72% |
| 2007-08-31 | 10.22 | 11.76 | 9.80 | 11.02 | 849313 | 9139180 | 1.02 | 10.20% |
| 2007-08-24 | 9.11 | 10.24 | 9.11 | 10.00 | 896619 | 8664733 | 1.01 | 11.23% |
| 2007-08-17 | 8.70 | 9.49 | 8.68 | 8.99 | 807712 | 7367330 | 0.39 | 4.54% |
| 2007-08-10 | 8.53 | 8.90 | 8.32 | 8.60 | 518544 | 4449011 | 0.07 | 0.82% |
| 2007-08-03 | 8.80 | 9.10 | 8.30 | 8.53 | 658757 | 5756506 | -0.25 | -2.85% |
| 2007-07-27 | 7.90 | 8.95 | 7.90 | 8.78 | 819573 | 6983920 | 0.90 | 11.42% |
| 2007-07-20 | 7.85 | 7.91 | 7.55 | 7.88 | 167499 | 1294941 | 0.03 | 0.38% |
| 2007-07-13 | 8.09 | 8.20 | 7.76 | 7.85 | 240211 | 1919759 | -0.19 | -2.36% |
| 2007-07-06 | 7.72 | 8.11 | 7.55 | 8.04 | 316996 | 2488653 | 0.10 | 1.26% |
| 2007-06-29 | 8.25 | 8.39 | 7.80 | 7.94 | 483122 | 3907298 | -0.26 | -3.17% |
| 2007-06-22 | 8.96 | 9.08 | 8.05 | 8.20 | 629931 | 5506982 | -0.56 | -6.39% |
| 2007-06-15 | 8.59 | 9.30 | 8.21 | 8.76 | 801581 | 7081669 | 0.19 | 2.22% |
| 2007-06-08 | 8.46 | 8.75 | 7.40 | 8.57 | 972123 | 8027245 | 0.21 | 2.51% |
| 2007-06-01 | 10.77 | 10.85 | 8.35 | 8.36 | 1183020 | 11684445 | -2.30 | -21.58% |
| 2007-05-25 | 9.00 | 10.89 | 8.99 | 10.66 | 1434869 | 14366714 | 1.35 | 14.50% |
| 2007-05-18 | 9.75 | 9.88 | 8.88 | 9.31 | 733634 | 6895995 | -0.58 | -5.87% |
| 2007-05-11 | 8.74 | 10.47 | 8.62 | 9.89 | 920587 | 8890715 | 1.08 | 12.26% |
| 2007-04-27 | 8.20 | 9.14 | 8.20 | 8.81 | 705914 | 6163843 | 0.69 | 8.50% |
| 2007-04-20 | 7.93 | 8.40 | 7.49 | 8.12 | 680191 | 5486358 | 0.18 | 2.27% |
| 2007-04-13 | 7.44 | 8.13 | 7.37 | 7.94 | 808756 | 6250508 | 0.50 | 6.72% |
| 2007-04-06 | 6.92 | 7.47 | 6.88 | 7.44 | 675657 | 4871790 | 0.52 | 7.51% |
| 2007-03-30 | 7.00 | 7.26 | 6.72 | 6.92 | 609276 | 4274032 | 0.04 | 0.58% |
| 2007-03-23 | 6.35 | 6.94 | 6.30 | 6.88 | 472342 | 3169448 | 0.34 | 5.20% |
| 2007-03-16 | 6.57 | 6.78 | 6.40 | 6.54 | 557393 | 3684304 | -0.02 | -0.30% |
| 2007-03-09 | 6.44 | 6.75 | 6.19 | 6.56 | 594788 | 3889019 | 0.14 | 2.18% |
| 2007-03-02 | 6.42 | 6.80 | 5.96 | 6.42 | 650157 | 4115526 | 0.06 | 0.94% |
| 2007-02-16 | 6.09 | 6.50 | 6.00 | 6.36 | 429279 | 2679016 | 0.27 | 4.43% |
| 2007-02-09 | 5.80 | 6.14 | 5.72 | 6.09 | 272499 | 1626030 | 0.29 | 5.00% |
| 2007-02-02 | 5.97 | 6.25 | 5.77 | 5.80 | 492698 | 2977326 | -0.13 | -2.19% |
| 2007-01-26 | 5.96 | 6.33 | 5.71 | 5.93 | 678778 | 4102983 | 0.02 | 0.34% |
| 2007-01-19 | 5.41 | 5.93 | 5.41 | 5.91 | 454016 | 2591358 | 0.47 | 8.64% |
| 2007-01-12 | 5.68 | 5.94 | 5.41 | 5.44 | 473520 | 2713393 | -0.24 | -4.22% |
| 2007-01-05 | 5.30 | 5.79 | 5.23 | 5.68 | 418477 | 2316648 | 0.50 | 9.65% |
| 2006-12-29 | 5.10 | 5.28 | 5.04 | 5.18 | 236150 | 1215786 | 0.06 | 1.17% |
| 2006-12-22 | 5.14 | 5.27 | 5.00 | 5.12 | 288425 | 1483434 | -0.02 | -0.39% |
| 2006-12-15 | 4.90 | 5.20 | 4.90 | 5.14 | 186932 | 945631 | 0.19 | 3.84% |
| 2006-12-08 | 5.20 | 5.32 | 4.95 | 4.95 | 375166 | 1932293 | -0.26 | -4.99% |
| 2006-12-01 | 5.01 | 5.24 | 4.92 | 5.21 | 309332 | 1572083 | 0.20 | 3.99% |
