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 | 6.90 | 7.08 | 6.66 | 6.66 | 271012 | 1872193 | -0.26 | -3.76% |
| 2009-11-20 | 6.95 | 7.17 | 6.80 | 6.92 | 624456 | 4352469 | 0.09 | 1.32% |
| 2009-11-13 | 6.36 | 6.98 | 6.36 | 6.83 | 775977 | 5225787 | 0.42 | 6.55% |
| 2009-11-06 | 5.96 | 6.63 | 5.89 | 6.41 | 608163 | 3860411 | 0.38 | 6.30% |
| 2009-10-30 | 6.22 | 6.38 | 5.99 | 6.03 | 276552 | 1710029 | -0.18 | -2.90% |
| 2009-10-23 | 6.15 | 6.34 | 6.11 | 6.21 | 326550 | 2027935 | 0.06 | 0.98% |
| 2009-10-16 | 6.39 | 6.43 | 6.02 | 6.15 | 267534 | 1660175 | 0.05 | 0.82% |
| 2009-10-08 | 6.12 | 6.18 | 6.02 | 6.10 | 2357 | 14424 | -0.02 | -0.33% |
| 2009-09-30 | 6.00 | 6.13 | 5.82 | 6.12 | 132471 | 794105 | 0.11 | 1.83% |
| 2009-09-25 | 6.18 | 6.35 | 5.89 | 6.01 | 223417 | 1357323 | -0.21 | -3.38% |
| 2009-09-18 | 6.13 | 6.49 | 6.13 | 6.22 | 387223 | 2450394 | 0.08 | 1.30% |
| 2009-09-11 | 6.12 | 6.22 | 6.03 | 6.14 | 368733 | 2258023 | 0.04 | 0.66% |
| 2009-09-04 | 6.00 | 6.12 | 5.76 | 6.10 | 265341 | 1577903 | 0.03 | 0.49% |
| 2009-08-28 | 5.93 | 6.20 | 5.73 | 6.07 | 414907 | 2499946 | 0.14 | 2.36% |
| 2009-08-21 | 6.00 | 6.15 | 5.61 | 5.93 | 352617 | 2053835 | -0.13 | -2.15% |
| 2009-08-14 | 6.56 | 6.69 | 6.06 | 6.06 | 536159 | 3431002 | -0.45 | -6.91% |
| 2009-08-07 | 6.53 | 7.01 | 6.44 | 6.51 | 1081830 | 7266832 | -0.02 | -0.31% |
| 2009-07-31 | 6.60 | 7.01 | 6.21 | 6.53 | 1209703 | 8034817 | -0.06 | -0.91% |
| 2009-07-24 | 7.08 | 7.08 | 6.49 | 6.59 | 1098508 | 7439294 | -0.53 | -7.44% |
| 2009-07-17 | 6.22 | 7.34 | 6.22 | 7.12 | 919616 | 6553472 | 1.20 | 20.27% |
| 2009-06-05 | 5.75 | 5.95 | 5.49 | 5.92 | 829655 | 4762041 | 0.19 | 3.32% |
| 2009-05-27 | 5.66 | 6.15 | 5.55 | 5.73 | 724183 | 4269848 | 0.05 | 0.88% |
| 2009-05-22 | 5.18 | 5.79 | 5.18 | 5.68 | 1088703 | 6043011 | 0.50 | 9.65% |
| 2009-05-15 | 5.01 | 5.46 | 5.01 | 5.18 | 1347664 | 7074683 | 0.20 | 4.02% |
| 2009-05-08 | 4.81 | 5.05 | 4.80 | 4.98 | 883885 | 4348496 | 0.16 | 3.32% |
| 2009-04-30 | 5.00 | 5.03 | 4.56 | 4.82 | 606843 | 2868253 | -0.09 | -1.83% |
| 2009-04-24 | 4.78 | 5.15 | 4.69 | 4.91 | 1063050 | 5241825 | 0.17 | 3.59% |
| 2009-04-17 | 4.75 | 5.05 | 4.70 | 4.74 | 1112817 | 5405369 | 0.00 | 0.00% |
| 2009-04-10 | 4.84 | 4.90 | 4.50 | 4.74 | 557861 | 2624061 | -0.10 | -2.07% |
| 2009-04-03 | 4.93 | 5.08 | 4.71 | 4.84 | 811368 | 3998169 | -0.08 | -1.63% |
| 2009-03-27 | 4.80 | 5.23 | 4.74 | 4.92 | 1379906 | 6850631 | 0.06 | 1.24% |
| 2009-03-20 | 4.55 | 4.96 | 4.40 | 4.86 | 769872 | 3646440 | 0.35 | 7.76% |
| 2009-03-12 | 4.60 | 4.74 | 4.36 | 4.51 | 373752 | 1700199 | -0.05 | -1.10% |
| 2009-03-06 | 4.42 | 4.85 | 4.35 | 4.56 | 963780 | 4422952 | -0.29 | -5.98% |
| 2009-02-27 | 5.76 | 5.76 | 4.85 | 4.85 | 701630 | 3841613 | -0.38 | -7.27% |
| 2009-02-04 | 4.94 | 5.30 | 4.88 | 5.23 | 368217 | 1892963 | 0.30 | 6.08% |
| 2009-01-23 | 5.04 | 5.82 | 4.90 | 4.93 | 1689251 | 8856155 | 0.03 | 0.61% |
| 2009-01-16 | 4.79 | 5.12 | 4.52 | 4.90 | 916096 | 4401880 | 0.11 | 2.30% |
| 2009-01-09 | 4.40 | 5.22 | 4.29 | 4.79 | 712716 | 3322766 | 0.23 | 5.04% |
| 2008-12-26 | 4.90 | 5.19 | 4.51 | 4.56 | 669536 | 3261432 | -0.33 | -6.75% |
| 2008-12-19 | 5.00 | 5.15 | 4.15 | 4.89 | 644757 | 3015230 | 0.02 | 0.41% |
| 2008-12-12 | 4.46 | 5.13 | 4.32 | 4.87 | 1091517 | 5237625 | 0.60 | 14.05% |
| 2008-12-04 | 3.88 | 4.41 | 3.80 | 4.27 | 298623 | 1235959 | 0.33 | 8.38% |
| 2008-11-28 | 4.00 | 4.39 | 3.72 | 3.94 | 314602 | 1266705 | -0.19 | -4.60% |
| 2008-11-21 | 4.10 | 4.70 | 3.96 | 4.13 | 1010858 | 4343108 | 0.23 | 5.90% |
| 2008-11-14 | 3.29 | 3.96 | 3.25 | 3.90 | 508584 | 1833499 | 0.67 | 20.74% |
| 2008-11-07 | 3.46 | 3.50 | 3.05 | 3.23 | 306494 | 1014878 | -0.25 | -7.18% |
| 2008-10-31 | 4.12 | 4.25 | 3.38 | 3.48 | 317815 | 1210394 | -0.84 | -19.44% |
| 2008-10-24 | 4.30 | 4.89 | 4.05 | 4.32 | 559259 | 2544203 | -0.04 | -0.92% |
| 2008-10-17 | 4.50 | 5.35 | 4.29 | 4.36 | 752710 | 3603515 | -0.07 | -1.58% |
| 2008-10-10 | 4.34 | 4.82 | 4.20 | 4.43 | 434571 | 1967425 | 0.08 | 1.84% |
| 2008-09-26 | 4.40 | 4.55 | 3.88 | 4.35 | 474202 | 2029311 | 0.21 | 5.07% |
| 2008-09-19 | 4.13 | 4.20 | 3.63 | 4.14 | 201338 | 798198 | 0.01 | 0.24% |
| 2008-09-12 | 4.23 | 4.31 | 3.94 | 4.13 | 226778 | 943502 | -0.03 | -0.72% |
| 2008-09-05 | 4.39 | 4.43 | 4.10 | 4.16 | 183749 | 784980 | -0.25 | -5.67% |
| 2008-08-29 | 5.00 | 5.08 | 4.10 | 4.41 | 335307 | 1537019 | -0.66 | -13.02% |
| 2008-08-22 | 4.99 | 5.16 | 4.15 | 5.07 | 402945 | 1939556 | 0.13 | 2.63% |
| 2008-08-15 | 5.70 | 5.70 | 4.72 | 4.94 | 250000 | 1257542 | -0.82 | -14.24% |
| 2008-08-08 | 6.63 | 6.83 | 5.76 | 5.76 | 494637 | 3190097 | -0.87 | -13.12% |
| 2008-08-01 | 6.49 | 6.98 | 6.25 | 6.63 | 623892 | 4097650 | 0.25 | 3.92% |
| 2008-07-25 | 6.08 | 6.89 | 5.95 | 6.38 | 1130078 | 7339908 | 0.29 | 4.76% |
| 2008-07-18 | 5.99 | 6.32 | 5.61 | 6.09 | 516298 | 3104788 | 0.07 | 1.16% |
| 2008-07-11 | 5.70 | 6.50 | 5.70 | 6.02 | 1122273 | 6969376 | 0.40 | 7.12% |
| 2008-07-04 | 5.26 | 6.09 | 5.10 | 5.62 | 468096 | 2596595 | -0.22 | -3.77% |
| 2008-06-26 | 5.05 | 6.00 | 4.99 | 5.84 | 385405 | 2169575 | 0.62 | 11.88% |
| 2008-06-20 | 6.28 | 6.33 | 4.88 | 5.22 | 405634 | 2304101 | -1.18 | -18.44% |
| 2008-06-13 | 7.18 | 7.19 | 6.15 | 6.40 | 346855 | 2295056 | -1.11 | -14.78% |
| 2008-06-06 | 7.65 | 8.64 | 7.39 | 7.51 | 465283 | 3652268 | -0.05 | -0.66% |
| 2008-05-30 | 7.62 | 7.96 | 7.26 | 7.56 | 309877 | 2338177 | -0.20 | -2.58% |
| 2008-05-23 | 8.08 | 8.78 | 7.22 | 7.76 | 549922 | 4388357 | -0.33 | -4.08% |
| 2008-05-16 | 8.08 | 8.49 | 7.75 | 8.09 | 553042 | 4501554 | -0.19 | -2.29% |
| 2008-05-09 | 8.73 | 9.44 | 8.08 | 8.28 | 1014693 | 8971810 | -0.28 | -3.27% |
| 2008-04-30 | 8.28 | 8.63 | 8.00 | 8.56 | 447504 | 3706362 | -0.03 | -0.35% |
| 2008-04-25 | 7.89 | 8.89 | 6.68 | 8.59 | 997591 | 7980008 | 1.32 | 18.16% |
| 2008-04-18 | 9.80 | 9.87 | 7.27 | 7.27 | 694610 | 5916442 | -2.83 | -28.02% |
| 2008-04-11 | 8.98 | 10.65 | 8.80 | 10.10 | 956756 | 9527870 | 0.90 | 9.78% |
| 2008-04-03 | 9.60 | 10.25 | 8.55 | 9.20 | 414235 | 3977847 | -0.89 | -8.82% |
| 2008-03-28 | 9.72 | 11.11 | 8.93 | 10.09 | 977519 | 9950496 | 0.59 | 6.21% |
| 2008-03-21 | 9.26 | 9.99 | 7.88 | 9.50 | 573983 | 5201004 | 0.22 | 2.37% |
| 2008-03-14 | 11.87 | 11.87 | 8.80 | 9.28 | 572831 | 5757491 | -2.59 | -21.82% |
| 2008-03-07 | 11.95 | 12.59 | 11.40 | 11.87 | 337804 | 4062897 | -0.13 | -1.08% |
| 2008-02-29 | 11.98 | 12.07 | 10.66 | 12.00 | 289883 | 3306911 | 0.08 | 0.67% |
| 2008-02-22 | 12.30 | 12.89 | 11.73 | 11.92 | 424398 | 5257312 | -0.09 | -0.75% |
| 2008-02-15 | 12.55 | 12.92 | 11.71 | 12.01 | 126714 | 1537547 | -0.54 | -4.30% |
| 2008-02-05 | 11.40 | 12.97 | 11.24 | 12.55 | 224331 | 2751212 | 1.53 | 13.88% |
| 2008-02-01 | 12.96 | 13.10 | 10.51 | 11.02 | 350417 | 4143544 | -1.93 | -14.90% |
| 2008-01-25 | 16.15 | 16.25 | 12.40 | 12.95 | 693859 | 9435832 | -3.23 | -19.96% |
| 2008-01-18 | 17.11 | 17.45 | 15.27 | 16.18 | 794263 | 13107166 | -0.91 | -5.33% |
| 2008-01-11 | 17.18 | 18.31 | 16.50 | 17.09 | 958040 | 16544034 | -0.25 | -1.44% |
| 2008-01-04 | 17.58 | 18.45 | 16.91 | 17.34 | 600362 | 10554043 | -0.12 | -0.69% |
| 2007-12-28 | 16.71 | 17.86 | 16.10 | 17.46 | 869304 | 14756042 | 1.03 | 6.27% |
| 2007-12-21 | 16.26 | 17.24 | 15.04 | 16.43 | 658178 | 10652723 | 0.25 | 1.54% |
| 2007-12-14 | 16.00 | 17.95 | 15.40 | 16.18 | 1150754 | 19374564 | -0.04 | -0.25% |
| 2007-12-07 | 15.15 | 16.26 | 14.68 | 16.22 | 789181 | 12384982 | 0.45 | 2.85% |
| 2007-11-30 | 14.16 | 16.60 | 13.51 | 15.77 | 729623 | 11112678 | 1.93 | 13.95% |
| 2007-11-23 | 13.80 | 14.62 | 12.72 | 13.84 | 235220 | 3248695 | 0.09 | 0.66% |
| 2007-11-16 | 13.40 | 14.85 | 12.42 | 13.75 | 389819 | 5373907 | -0.05 | -0.36% |
| 2007-11-09 | 14.35 | 15.20 | 13.52 | 13.80 | 354571 | 5122366 | -0.22 | -1.57% |
| 2007-11-02 | 13.81 | 17.20 | 13.71 | 14.02 | 615864 | 9466741 | 0.29 | 2.11% |
| 2007-10-26 | 18.10 | 18.20 | 13.68 | 13.73 | 715602 | 11340564 | -6.29 | -31.42% |
| 2007-10-18 | 19.89 | 22.20 | 18.50 | 20.02 | 611569 | 12494783 | 0.02 | 0.10% |
| 2007-10-12 | 16.80 | 20.09 | 15.98 | 20.00 | 718793 | 12924069 | 2.03 | 11.30% |
| 2007-09-28 | 20.50 | 21.86 | 16.35 | 17.97 | 909711 | 17271588 | -2.35 | -11.56% |
| 2007-09-21 | 17.05 | 21.62 | 17.05 | 20.32 | 970980 | 18529172 | 3.49 | 20.74% |
| 2007-09-14 | 15.98 | 17.12 | 14.29 | 16.83 | 886702 | 14294418 | 0.83 | 5.19% |
| 2007-09-07 | 14.65 | 17.11 | 14.25 | 16.00 | 1279748 | 19884800 | 2.07 | 14.86% |
| 2007-08-31 | 11.61 | 13.93 | 10.86 | 13.93 | 1196429 | 14664967 | 2.25 | 19.26% |
| 2007-08-24 | 11.19 | 12.60 | 11.16 | 11.68 | 770751 | 9027525 | 0.78 | 7.16% |
| 2007-08-17 | 11.14 | 13.09 | 10.52 | 10.90 | 1404461 | 16379234 | -0.23 | -2.07% |
| 2007-08-10 | 8.32 | 11.13 | 8.10 | 11.13 | 1612034 | 15525367 | 2.83 | 34.10% |
| 2007-08-03 | 8.80 | 9.15 | 7.91 | 8.30 | 854663 | 7267658 | -0.43 | -4.93% |
| 2007-07-27 | 7.60 | 8.85 | 7.60 | 8.73 | 1073489 | 8831117 | 1.12 | 14.72% |
| 2007-07-20 | 7.05 | 7.87 | 6.70 | 7.61 | 1029046 | 7613753 | 0.60 | 8.56% |
| 2007-07-13 | 6.96 | 7.50 | 6.65 | 7.01 | 907329 | 6444374 | -0.01 | -0.14% |
| 2007-07-06 | 6.24 | 7.60 | 6.14 | 7.02 | 1583011 | 11008097 | 0.79 | 12.68% |
| 2007-06-29 | 6.05 | 6.30 | 5.27 | 6.23 | 923509 | 5530946 | 0.21 | 3.49% |
| 2007-06-22 | 6.99 | 7.15 | 5.90 | 6.02 | 798399 | 5364201 | -0.90 | -13.01% |
| 2007-06-15 | 6.60 | 7.25 | 6.36 | 6.92 | 981944 | 6735808 | 0.37 | 5.65% |
| 2007-06-08 | 6.80 | 6.80 | 5.53 | 6.55 | 1190319 | 7330867 | -0.27 | -3.96% |
| 2007-06-01 | 8.66 | 8.90 | 6.82 | 6.82 | 1626191 | 13195001 | -1.79 | -20.79% |
| 2007-05-25 | 8.20 | 8.96 | 8.03 | 8.61 | 1622569 | 14037116 | 0.16 | 1.89% |
| 2007-05-18 | 7.76 | 8.60 | 7.38 | 8.45 | 1843391 | 14888517 | 0.57 | 7.23% |
| 2007-05-11 | 7.18 | 8.28 | 6.71 | 7.88 | 1994595 | 15093796 | 0.72 | 10.06% |
| 2007-04-27 | 6.55 | 7.47 | 6.54 | 7.16 | 1450466 | 10216882 | 0.65 | 9.98% |
| 2007-04-20 | 6.32 | 6.79 | 5.99 | 6.51 | 1225506 | 7868312 | 0.19 | 3.01% |
| 2007-04-13 | 5.59 | 6.56 | 5.55 | 6.32 | 1978448 | 12212354 | 0.75 | 13.46% |
| 2007-04-06 | 5.23 | 5.70 | 5.18 | 5.57 | 924013 | 5077724 | 0.34 | 6.50% |
| 2007-03-30 | 5.45 | 5.74 | 5.04 | 5.23 | 1350953 | 7359450 | -0.26 | -4.74% |
| 2007-03-23 | 5.12 | 5.70 | 4.98 | 5.49 | 2434447 | 13016416 | 0.31 | 5.99% |
| 2007-03-16 | 4.54 | 5.18 | 4.43 | 5.18 | 1904425 | 9060248 | 0.65 | 14.35% |
| 2007-03-09 | 4.41 | 4.64 | 4.19 | 4.53 | 1073901 | 4810032 | 0.07 | 1.57% |
| 2007-03-02 | 4.59 | 4.78 | 4.02 | 4.46 | 1310351 | 5786070 | -0.24 | -5.11% |
| 2007-02-16 | 4.17 | 4.84 | 4.10 | 4.70 | 1406301 | 6248323 | 0.56 | 13.53% |
| 2007-02-09 | 3.86 | 4.19 | 3.80 | 4.14 | 678798 | 2741495 | 0.21 | 5.34% |
| 2007-02-02 | 4.65 | 4.83 | 3.89 | 3.93 | 1362190 | 5924108 | -0.72 | -15.48% |
| 2007-01-26 | 4.38 | 5.02 | 4.29 | 4.65 | 2603803 | 12158689 | 0.31 | 7.14% |
| 2007-01-19 | 4.23 | 4.60 | 3.95 | 4.34 | 1623253 | 7003020 | 0.26 | 6.37% |
| 2007-01-12 | 3.74 | 4.47 | 3.66 | 4.08 | 1786898 | 7196389 | 0.35 | 9.38% |
| 2007-01-05 | 3.66 | 3.85 | 3.49 | 3.73 | 1053176 | 3880783 | 0.17 | 4.78% |
| 2006-12-29 | 3.24 | 3.60 | 3.11 | 3.56 | 828071 | 2783360 | 0.31 | 9.54% |
| 2006-12-22 | 3.40 | 3.43 | 3.22 | 3.25 | 585397 | 1948597 | -0.16 | -4.69% |
| 2006-12-15 | 3.18 | 3.52 | 3.15 | 3.41 | 954848 | 3224225 | 0.28 | 8.95% |
| 2006-12-08 | 3.20 | 3.37 | 3.04 | 3.13 | 1050648 | 3373410 | -0.07 | -2.19% |
| 2006-12-01 | 2.93 | 3.29 | 2.91 | 3.20 | 882510 | 2740349 | 0.27 | 9.21% |
| 2006-11-24 | 3.01 | 3.10 | 2.85 | 2.93 | 750689 | 2240263 | -0.07 | -2.33% |
