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 | 7.44 | 7.60 | 6.51 | 6.59 | 1809688 | 12966065 | -0.83 | -11.19% |
| 2009-11-20 | 6.73 | 7.46 | 6.68 | 7.42 | 1980906 | 14099701 | 0.79 | 11.92% |
| 2009-11-13 | 6.45 | 6.73 | 6.40 | 6.63 | 1290792 | 8491272 | 0.18 | 2.79% |
| 2009-11-06 | 5.95 | 6.50 | 5.85 | 6.45 | 1012118 | 6397932 | 0.39 | 6.44% |
| 2009-10-30 | 6.35 | 6.43 | 5.96 | 6.06 | 667711 | 4099991 | -0.34 | -5.31% |
| 2009-10-23 | 6.14 | 6.56 | 6.11 | 6.40 | 1010377 | 6335800 | 0.32 | 5.26% |
| 2009-10-16 | 5.96 | 6.14 | 5.79 | 6.08 | 531968 | 3192708 | 0.13 | 2.19% |
| 2009-10-09 | 5.59 | 5.96 | 5.53 | 5.95 | 135850 | 792005 | 0.38 | 6.82% |
| 2009-09-30 | 5.76 | 5.82 | 5.28 | 5.57 | 227426 | 1263338 | -0.16 | -2.79% |
| 2009-09-25 | 6.19 | 6.34 | 5.60 | 5.73 | 555968 | 3336210 | -0.53 | -8.47% |
| 2009-09-18 | 6.19 | 6.78 | 6.11 | 6.26 | 1506084 | 9601259 | 0.10 | 1.62% |
| 2009-09-11 | 5.90 | 6.20 | 5.73 | 6.16 | 942333 | 5617694 | 0.27 | 4.58% |
| 2009-09-04 | 5.83 | 5.96 | 5.40 | 5.89 | 710416 | 4047286 | -0.12 | -2.00% |
| 2009-08-28 | 5.75 | 6.14 | 5.35 | 6.01 | 1016667 | 5899701 | 0.28 | 4.89% |
| 2009-08-21 | 6.00 | 6.00 | 5.18 | 5.73 | 837534 | 4664334 | -0.38 | -6.22% |
| 2009-08-14 | 6.80 | 6.89 | 6.10 | 6.11 | 659055 | 4319104 | -0.61 | -9.08% |
| 2009-08-07 | 7.05 | 7.39 | 6.66 | 6.72 | 1388487 | 9846700 | -0.34 | -4.82% |
| 2009-07-31 | 7.46 | 7.57 | 6.47 | 7.06 | 1754041 | 12524559 | -0.40 | -5.36% |
| 2009-07-24 | 7.15 | 7.70 | 7.09 | 7.46 | 2700332 | 19966900 | 0.34 | 4.78% |
| 2009-07-17 | 7.05 | 7.23 | 6.86 | 7.12 | 2200215 | 15497555 | 0.14 | 2.01% |
| 2009-07-10 | 6.95 | 7.20 | 6.54 | 6.98 | 1739207 | 11847259 | 0.01 | 0.14% |
| 2009-07-03 | 6.23 | 7.15 | 6.15 | 6.97 | 2548413 | 16895680 | 0.73 | 11.70% |
| 2009-06-26 | 6.31 | 6.39 | 6.10 | 6.24 | 890562 | 5567232 | -0.08 | -1.27% |
| 2009-06-19 | 6.20 | 6.70 | 6.04 | 6.32 | 1298546 | 8216808 | 0.08 | 1.28% |
| 2009-06-12 | 6.20 | 6.82 | 5.98 | 6.24 | 1899957 | 12026103 | -0.04 | -0.64% |
| 2009-06-05 | 6.97 | 7.11 | 6.26 | 6.28 | 1262553 | 8539514 | -0.52 | -7.65% |
| 2009-05-27 | 6.72 | 7.17 | 6.40 | 6.80 | 1459368 | 9867138 | -0.16 | -2.30% |
| 2009-05-22 | 5.32 | 7.24 | 5.22 | 6.96 | 4105664 | 26639660 | 1.64 | 30.83% |
| 2009-05-14 | 5.40 | 5.55 | 5.05 | 5.32 | 1001647 | 5313313 | -0.10 | -1.84% |
| 2009-05-08 | 4.90 | 5.67 | 4.90 | 5.42 | 1522961 | 8017828 | 0.52 | 10.61% |
| 2009-04-30 | 4.90 | 4.98 | 4.60 | 4.90 | 541674 | 2593590 | -0.01 | -0.20% |
| 2009-04-24 | 5.02 | 5.42 | 4.90 | 4.91 | 1193736 | 6138037 | -0.12 | -2.39% |
| 2009-04-17 | 5.07 | 5.29 | 4.96 | 5.03 | 1288077 | 6614527 | 0.00 | 0.00% |
| 2009-04-10 | 4.87 | 5.05 | 4.66 | 5.03 | 739987 | 3623715 | 0.17 | 3.50% |
| 2009-04-03 | 4.80 | 5.13 | 4.48 | 4.86 | 1242631 | 6061279 | 0.09 | 1.89% |
| 2009-03-27 | 4.76 | 4.88 | 4.61 | 4.77 | 1130336 | 5377635 | 0.01 | 0.21% |
| 2009-03-20 | 4.15 | 4.86 | 4.04 | 4.76 | 1233554 | 5622933 | 0.61 | 14.70% |
| 2009-03-13 | 4.32 | 4.43 | 4.02 | 4.15 | 462502 | 1947638 | -0.15 | -3.49% |
| 2009-03-06 | 4.00 | 4.38 | 3.95 | 4.30 | 652178 | 2750105 | 0.31 | 7.77% |
| 2009-02-27 | 4.51 | 4.75 | 3.95 | 3.99 | 826489 | 3668901 | -0.58 | -12.69% |
| 2009-02-20 | 4.87 | 5.04 | 4.31 | 4.57 | 1092384 | 5118888 | -0.35 | -7.11% |
| 2009-02-13 | 4.33 | 4.98 | 4.20 | 4.92 | 2038595 | 9366571 | 0.67 | 15.77% |
| 2009-02-06 | 3.79 | 4.28 | 3.75 | 4.25 | 1157396 | 4684268 | 0.48 | 12.73% |
| 2009-01-23 | 3.79 | 3.90 | 3.65 | 3.77 | 500322 | 1892188 | 0.01 | 0.27% |
| 2009-01-16 | 3.61 | 3.85 | 3.49 | 3.76 | 595469 | 2193966 | 0.13 | 3.58% |
| 2009-01-09 | 3.44 | 3.73 | 3.40 | 3.63 | 584081 | 2111328 | 0.03 | 0.83% |
| 2008-12-26 | 4.07 | 4.11 | 3.55 | 3.60 | 912355 | 3520721 | -0.52 | -12.62% |
| 2008-12-19 | 3.64 | 4.20 | 3.47 | 4.12 | 1456574 | 5770558 | 0.54 | 15.08% |
| 2008-12-12 | 3.82 | 4.08 | 3.48 | 3.58 | 995554 | 3834884 | -0.15 | -4.02% |
| 2008-12-05 | 3.25 | 3.88 | 3.23 | 3.73 | 894582 | 3257447 | 0.49 | 15.12% |
| 2008-11-28 | 3.55 | 3.65 | 3.22 | 3.24 | 358481 | 1225866 | -0.26 | -7.43% |
| 2008-11-21 | 3.55 | 3.78 | 3.31 | 3.50 | 786243 | 2796913 | -0.11 | -3.05% |
| 2008-11-14 | 3.19 | 3.62 | 3.16 | 3.61 | 830696 | 2836038 | 0.48 | 15.34% |
| 2008-11-07 | 3.17 | 3.30 | 3.01 | 3.13 | 498308 | 1563174 | -0.06 | -1.88% |
| 2008-10-31 | 2.98 | 3.25 | 2.74 | 3.19 | 512594 | 1532991 | 0.15 | 4.93% |
| 2008-10-24 | 3.02 | 3.20 | 2.90 | 3.04 | 258405 | 797545 | 0.01 | 0.33% |
| 2008-10-17 | 3.60 | 3.81 | 2.95 | 3.03 | 468386 | 1584613 | -0.66 | -17.89% |
| 2008-10-10 | 3.77 | 3.88 | 3.42 | 3.69 | 429057 | 1574787 | -0.20 | -5.14% |
| 2008-09-26 | 3.95 | 4.09 | 3.56 | 3.89 | 468152 | 1800493 | 0.17 | 4.57% |
| 2008-09-19 | 3.91 | 3.91 | 3.25 | 3.72 | 204172 | 729017 | -0.20 | -5.10% |
| 2008-09-12 | 3.90 | 4.13 | 3.75 | 3.92 | 212668 | 840349 | 0.04 | 1.03% |
| 2008-09-05 | 4.18 | 4.24 | 3.80 | 3.88 | 225924 | 914185 | -0.36 | -8.49% |
| 2008-08-29 | 4.32 | 4.39 | 3.81 | 4.24 | 372156 | 1549360 | -0.18 | -4.07% |
| 2008-08-22 | 4.10 | 4.50 | 3.60 | 4.42 | 390034 | 1602707 | 0.33 | 8.07% |
| 2008-08-15 | 4.82 | 4.82 | 3.90 | 4.09 | 225500 | 947575 | -0.71 | -14.79% |
| 2008-08-08 | 5.35 | 5.41 | 4.76 | 4.80 | 224369 | 1150730 | -0.62 | -11.44% |
| 2008-08-01 | 5.60 | 5.90 | 5.14 | 5.42 | 582439 | 3240941 | 0.06 | 1.12% |
| 2008-07-25 | 5.13 | 5.57 | 5.08 | 5.36 | 392042 | 2113135 | 0.23 | 4.48% |
| 2008-07-18 | 5.39 | 5.62 | 4.82 | 5.13 | 392456 | 2064795 | -0.17 | -3.21% |
| 2008-07-11 | 4.92 | 5.62 | 4.90 | 5.30 | 600684 | 3204935 | 0.36 | 7.29% |
| 2008-07-04 | 5.19 | 5.20 | 4.80 | 4.94 | 291792 | 1452737 | 0.03 | 0.61% |
| 2008-06-27 | 4.98 | 5.48 | 4.84 | 4.91 | 367854 | 1894551 | -0.15 | -2.96% |
| 2008-06-20 | 5.58 | 5.65 | 4.63 | 5.06 | 478606 | 2456615 | -0.40 | -7.33% |
| 2008-06-13 | 5.94 | 6.16 | 5.45 | 5.46 | 417848 | 2398102 | -0.75 | -12.08% |
| 2008-06-06 | 9.00 | 9.48 | 6.09 | 6.21 | 471616 | 3894509 | -2.78 | -30.92% |
| 2008-05-30 | 9.05 | 9.48 | 8.70 | 8.99 | 556342 | 5035447 | -0.25 | -2.71% |
| 2008-05-23 | 8.80 | 9.80 | 8.35 | 9.24 | 1149512 | 10692716 | 0.50 | 5.72% |
| 2008-05-15 | 8.90 | 9.36 | 8.50 | 8.74 | 499461 | 4472767 | -0.12 | -1.35% |
| 2008-05-09 | 8.68 | 9.39 | 8.49 | 8.86 | 780859 | 6971108 | 0.18 | 2.07% |
| 2008-04-30 | 8.08 | 8.76 | 8.05 | 8.68 | 560276 | 4801586 | 0.75 | 9.46% |
| 2008-04-25 | 7.70 | 8.28 | 6.51 | 7.93 | 551965 | 4168866 | 0.72 | 9.99% |
| 2008-04-18 | 7.05 | 7.88 | 6.70 | 7.21 | 508375 | 3743216 | -0.09 | -1.23% |
| 2008-04-11 | 6.66 | 7.46 | 6.51 | 7.30 | 278050 | 1967770 | 0.55 | 8.15% |
| 2008-04-03 | 7.93 | 8.00 | 6.40 | 6.75 | 205605 | 1452477 | -1.34 | -16.56% |
| 2008-03-28 | 9.00 | 9.00 | 7.50 | 8.09 | 321254 | 2704423 | -0.09 | -1.10% |
| 2008-03-21 | 9.10 | 9.10 | 7.31 | 8.18 | 447953 | 3625060 | -1.05 | -11.38% |
| 2008-03-14 | 9.40 | 9.97 | 9.01 | 9.23 | 535723 | 5078064 | -0.15 | -1.60% |
| 2008-03-07 | 9.50 | 10.15 | 9.22 | 9.38 | 870250 | 8517553 | -0.27 | -2.80% |
| 2008-02-29 | 8.96 | 9.90 | 8.46 | 9.65 | 623942 | 5764764 | 0.68 | 7.58% |
| 2008-02-22 | 9.20 | 9.56 | 8.81 | 8.97 | 521695 | 4835257 | 0.30 | 3.46% |
| 2008-02-15 | 8.71 | 8.96 | 8.38 | 8.67 | 178073 | 1554200 | -0.02 | -0.23% |
| 2008-02-05 | 8.15 | 8.97 | 8.15 | 8.69 | 210310 | 1801579 | 0.72 | 9.03% |
| 2008-02-01 | 8.83 | 9.78 | 7.73 | 7.97 | 895106 | 8029525 | -0.92 | -10.35% |
| 2008-01-25 | 8.90 | 9.42 | 7.68 | 8.89 | 744522 | 6487815 | -0.06 | -0.67% |
| 2008-01-18 | 8.95 | 9.10 | 8.03 | 8.95 | 442050 | 3856555 | -0.01 | -0.11% |
| 2008-01-11 | 8.60 | 9.00 | 8.20 | 8.96 | 542512 | 4704468 | 0.32 | 3.70% |
| 2008-01-04 | 8.10 | 8.70 | 8.03 | 8.64 | 276050 | 2330467 | 0.57 | 7.06% |
| 2007-12-28 | 8.16 | 8.38 | 8.02 | 8.07 | 422958 | 3463814 | -0.02 | -0.25% |
| 2007-12-21 | 7.44 | 8.21 | 7.38 | 8.09 | 513418 | 4058174 | 0.64 | 8.59% |
| 2007-12-14 | 7.36 | 7.80 | 7.12 | 7.45 | 318655 | 2413611 | -0.01 | -0.13% |
| 2007-12-07 | 7.10 | 7.48 | 7.03 | 7.46 | 186769 | 1367207 | 0.27 | 3.75% |
| 2007-11-30 | 7.26 | 7.35 | 7.00 | 7.19 | 137460 | 985764 | 0.00 | 0.00% |
| 2007-11-23 | 7.37 | 7.74 | 6.90 | 7.19 | 314764 | 2354891 | -0.11 | -1.51% |
| 2007-11-16 | 6.75 | 7.44 | 6.50 | 7.30 | 337975 | 2408917 | 0.44 | 6.41% |
| 2007-11-09 | 7.04 | 7.66 | 6.70 | 6.86 | 228979 | 1659977 | -0.24 | -3.38% |
| 2007-11-02 | 7.08 | 7.59 | 6.70 | 7.10 | 355376 | 2533939 | -0.03 | -0.42% |
| 2007-10-26 | 8.98 | 8.98 | 6.83 | 7.13 | 385798 | 3012318 | -2.03 | -22.16% |
| 2007-10-18 | 10.09 | 10.19 | 9.10 | 9.16 | 468275 | 4492127 | -0.86 | -8.58% |
| 2007-10-12 | 9.92 | 10.18 | 9.00 | 10.02 | 887787 | 8628850 | 0.35 | 3.62% |
| 2007-09-28 | 9.96 | 10.58 | 9.20 | 9.67 | 797214 | 7937448 | 0.00 | 0.00% |
| 2007-09-21 | 9.09 | 9.77 | 9.00 | 9.67 | 754114 | 7106211 | 0.66 | 7.33% |
| 2007-09-14 | 8.90 | 9.35 | 8.40 | 9.01 | 658061 | 5883444 | 0.02 | 0.22% |
| 2007-09-07 | 9.44 | 10.29 | 8.95 | 8.99 | 1098392 | 10599717 | -0.37 | -3.95% |
| 2007-08-31 | 8.73 | 9.92 | 8.05 | 9.36 | 1641907 | 14971980 | 0.76 | 8.84% |
| 2007-08-24 | 8.20 | 8.85 | 8.15 | 8.60 | 1015964 | 8705514 | 0.55 | 6.83% |
| 2007-08-17 | 7.75 | 8.38 | 7.45 | 8.05 | 567278 | 4563491 | 0.29 | 3.74% |
| 2007-08-10 | 8.15 | 8.50 | 7.54 | 7.76 | 544940 | 4384452 | -0.28 | -3.48% |
| 2007-08-03 | 8.65 | 8.85 | 7.80 | 8.04 | 777716 | 6504139 | -0.60 | -6.94% |
| 2007-07-27 | 7.07 | 8.74 | 7.06 | 8.64 | 1278077 | 10259549 | 1.54 | 21.69% |
| 2007-07-20 | 6.95 | 7.30 | 6.31 | 7.10 | 406624 | 2767162 | 0.13 | 1.86% |
| 2007-07-13 | 6.46 | 7.35 | 6.35 | 6.97 | 946410 | 6531479 | 0.44 | 6.74% |
| 2007-07-06 | 6.28 | 6.72 | 5.78 | 6.53 | 510745 | 3230209 | 0.35 | 5.66% |
| 2007-06-29 | 8.00 | 8.15 | 6.06 | 6.18 | 805593 | 5662849 | -1.81 | -22.65% |
| 2007-06-22 | 9.40 | 9.79 | 7.98 | 7.99 | 1119447 | 10149597 | -0.99 | -11.02% |
| 2007-06-15 | 9.44 | 9.52 | 8.15 | 8.98 | 1387262 | 12554005 | -0.18 | -1.97% |
| 2007-06-08 | 7.80 | 9.16 | 7.39 | 9.16 | 1218479 | 10183019 | 0.49 | 5.65% |
| 2007-06-01 | 11.60 | 12.19 | 8.67 | 8.67 | 1416670 | 15278637 | -2.85 | -24.74% |
| 2007-05-25 | 10.08 | 11.88 | 10.00 | 11.52 | 1645339 | 18713784 | 1.00 | 9.51% |
| 2007-05-18 | 11.15 | 11.60 | 10.18 | 10.52 | 826447 | 8945691 | -0.88 | -7.72% |
| 2007-05-11 | 9.99 | 12.37 | 9.85 | 11.40 | 1313842 | 14962809 | 1.36 | 13.55% |
| 2007-04-27 | 8.69 | 10.48 | 8.68 | 10.04 | 1213252 | 11544365 | 1.40 | 16.20% |
| 2007-04-20 | 7.72 | 9.13 | 7.72 | 8.64 | 1367874 | 11626194 | 0.92 | 11.92% |
| 2007-04-13 | 7.59 | 8.15 | 7.12 | 7.72 | 1150475 | 8742104 | 0.12 | 1.58% |
| 2007-04-06 | 6.60 | 7.86 | 6.57 | 7.60 | 1092300 | 7969137 | 0.99 | 14.98% |
| 2007-03-30 | 6.93 | 7.39 | 6.31 | 6.61 | 990913 | 6831373 | -0.33 | -4.75% |
| 2007-03-23 | 6.68 | 7.25 | 6.58 | 6.94 | 922165 | 6412049 | 0.03 | 0.43% |
| 2007-03-16 | 6.06 | 7.00 | 5.92 | 6.91 | 1208432 | 7951564 | 0.89 | 14.78% |
| 2007-03-09 | 5.95 | 6.37 | 5.70 | 6.02 | 901087 | 5494204 | 0.08 | 1.35% |
| 2007-03-02 | 6.30 | 6.66 | 5.50 | 5.94 | 1084589 | 6572349 | -0.41 | -6.46% |
| 2007-02-16 | 5.40 | 6.35 | 5.38 | 6.35 | 876029 | 5138486 | 0.90 | 16.51% |
| 2007-02-09 | 5.26 | 5.68 | 5.13 | 5.45 | 615133 | 3321203 | 0.30 | 5.83% |
| 2007-02-02 | 5.40 | 6.23 | 4.90 | 5.15 | 1136761 | 6298843 | -0.19 | -3.56% |
| 2007-01-26 | 5.20 | 5.90 | 5.07 | 5.34 | 965218 | 5259437 | 0.19 | 3.69% |
| 2007-01-19 | 4.27 | 5.28 | 4.25 | 5.15 | 911671 | 4370254 | 0.87 | 20.33% |
| 2007-01-12 | 4.06 | 4.85 | 4.03 | 4.28 | 1167824 | 5250251 | 0.19 | 4.64% |
| 2007-01-05 | 3.85 | 4.11 | 3.79 | 4.09 | 241713 | 964971 | 0.27 | 7.07% |
| 2006-12-29 | 3.96 | 4.05 | 3.79 | 3.82 | 303492 | 1178892 | -0.17 | -4.26% |
| 2006-12-22 | 3.93 | 4.13 | 3.83 | 3.99 | 349403 | 1392158 | 0.05 | 1.27% |
| 2006-12-15 | 3.80 | 3.95 | 3.78 | 3.94 | 215552 | 833624 | 0.11 | 2.87% |
| 2006-12-08 | 4.15 | 4.28 | 3.83 | 3.83 | 422948 | 1740050 | -0.36 | -8.59% |
| 2006-12-01 | 4.00 | 4.27 | 3.86 | 4.19 | 429655 | 1738173 | 0.20 | 5.01% |
