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 | 7.38 | 7.58 | 6.40 | 6.48 | 917703 | 6498944 | -0.86 | -11.72% |
| 2009-11-20 | 6.84 | 7.52 | 6.80 | 7.34 | 1243964 | 8923159 | 0.54 | 7.94% |
| 2009-11-13 | 6.90 | 6.99 | 6.60 | 6.80 | 855110 | 5762920 | -0.21 | -3.00% |
| 2009-11-06 | 6.27 | 7.17 | 6.20 | 7.01 | 1678439 | 11260065 | 0.77 | 12.34% |
| 2009-10-30 | 6.16 | 6.38 | 5.93 | 6.24 | 705753 | 4354494 | 0.08 | 1.30% |
| 2009-10-23 | 6.11 | 6.31 | 5.96 | 6.16 | 802376 | 4937363 | 0.03 | 0.49% |
| 2009-10-16 | 5.68 | 6.23 | 5.62 | 6.13 | 619667 | 3722248 | 0.44 | 7.73% |
| 2009-10-09 | 5.45 | 5.69 | 5.43 | 5.69 | 59474 | 334061 | 0.25 | 4.60% |
| 2009-09-30 | 5.63 | 5.69 | 5.25 | 5.44 | 140169 | 766682 | -0.16 | -2.86% |
| 2009-09-25 | 5.83 | 6.05 | 5.46 | 5.60 | 386504 | 2251080 | -0.24 | -4.11% |
| 2009-09-18 | 5.88 | 6.21 | 5.74 | 5.84 | 799545 | 4814142 | -0.06 | -1.02% |
| 2009-09-11 | 5.48 | 5.94 | 5.45 | 5.90 | 690381 | 3944014 | 0.46 | 8.46% |
| 2009-09-04 | 5.38 | 5.49 | 5.03 | 5.44 | 290829 | 1532215 | -0.04 | -0.73% |
| 2009-08-28 | 5.44 | 5.82 | 5.26 | 5.48 | 522303 | 2900092 | -0.01 | -0.18% |
| 2009-08-21 | 5.58 | 5.68 | 4.95 | 5.49 | 393587 | 2112969 | -0.13 | -2.31% |
| 2009-08-14 | 6.25 | 6.36 | 5.59 | 5.62 | 302307 | 1845226 | -0.60 | -9.65% |
| 2009-08-07 | 6.44 | 6.66 | 6.16 | 6.22 | 648976 | 4171310 | -0.18 | -2.81% |
| 2009-07-31 | 6.43 | 6.84 | 6.03 | 6.40 | 955107 | 6229148 | -0.03 | -0.47% |
| 2009-07-24 | 6.40 | 6.75 | 6.32 | 6.43 | 1056849 | 6930151 | 0.03 | 0.47% |
| 2009-07-17 | 6.12 | 6.75 | 6.06 | 6.40 | 1208024 | 7722515 | 0.28 | 4.58% |
| 2009-07-10 | 6.01 | 6.29 | 5.92 | 6.12 | 776727 | 4743406 | 0.09 | 1.49% |
| 2009-07-03 | 5.61 | 6.29 | 5.56 | 6.03 | 1320950 | 7936861 | 0.38 | 6.73% |
| 2009-06-25 | 6.20 | 6.20 | 5.63 | 5.65 | 785252 | 4585771 | -0.59 | -9.46% |
| 2009-06-19 | 5.45 | 6.59 | 5.32 | 6.24 | 1650916 | 10039135 | 0.77 | 14.08% |
| 2009-06-12 | 5.47 | 5.80 | 5.40 | 5.47 | 850619 | 4780798 | -0.03 | -0.55% |
| 2009-06-05 | 5.30 | 5.75 | 5.28 | 5.50 | 659636 | 3680914 | 0.23 | 4.36% |
| 2009-05-27 | 5.33 | 5.49 | 5.18 | 5.27 | 366358 | 1950054 | -0.35 | -6.23% |
| 2009-05-22 | 5.78 | 6.05 | 5.48 | 5.62 | 1044223 | 5958254 | -0.11 | -1.92% |
| 2009-05-15 | 5.45 | 5.83 | 5.15 | 5.73 | 929171 | 5110487 | 0.35 | 6.51% |
| 2009-05-08 | 5.53 | 5.98 | 5.22 | 5.38 | 1096102 | 6092606 | 0.30 | 5.91% |
| 2009-04-30 | 4.63 | 5.20 | 4.60 | 5.08 | 363110 | 1813326 | 0.20 | 4.10% |
| 2009-04-24 | 5.22 | 5.42 | 4.80 | 4.88 | 697935 | 3602362 | -0.38 | -7.22% |
| 2009-04-17 | 5.09 | 5.48 | 4.89 | 5.26 | 1098166 | 5654782 | 0.16 | 3.14% |
| 2009-04-10 | 4.82 | 5.28 | 4.73 | 5.10 | 1002352 | 5059201 | 0.29 | 6.03% |
| 2009-04-03 | 4.80 | 5.05 | 4.51 | 4.81 | 887466 | 4296857 | 0.04 | 0.84% |
| 2009-03-27 | 4.60 | 4.90 | 4.50 | 4.77 | 663295 | 3114331 | 0.17 | 3.70% |
| 2009-03-20 | 4.31 | 4.71 | 4.25 | 4.60 | 436281 | 1980487 | 0.27 | 6.24% |
| 2009-03-13 | 4.61 | 4.66 | 4.11 | 4.33 | 328459 | 1435556 | -0.26 | -5.66% |
| 2009-03-06 | 3.95 | 4.74 | 3.95 | 4.59 | 688107 | 3076937 | 0.57 | 14.18% |
| 2009-02-27 | 4.63 | 5.09 | 3.90 | 4.02 | 1015304 | 4792061 | -0.57 | -12.42% |
| 2009-02-20 | 4.72 | 4.84 | 4.25 | 4.59 | 654092 | 2989930 | -0.06 | -1.29% |
| 2009-02-13 | 4.26 | 4.96 | 4.16 | 4.65 | 994630 | 4473299 | 0.42 | 9.93% |
| 2009-02-06 | 3.97 | 4.28 | 3.92 | 4.23 | 722190 | 2988745 | 0.33 | 8.46% |
| 2009-01-23 | 3.85 | 4.04 | 3.73 | 3.90 | 420363 | 1644903 | 0.06 | 1.56% |
| 2009-01-16 | 3.66 | 4.01 | 3.53 | 3.84 | 368929 | 1399559 | 0.14 | 3.78% |
| 2009-01-09 | 3.44 | 3.93 | 3.40 | 3.70 | 459299 | 1715022 | 0.29 | 8.50% |
| 2008-12-26 | 3.90 | 3.95 | 3.34 | 3.41 | 255877 | 928582 | -0.48 | -12.34% |
| 2008-12-19 | 3.73 | 3.95 | 3.60 | 3.89 | 357818 | 1364079 | 0.21 | 5.71% |
| 2008-12-12 | 3.94 | 4.28 | 3.60 | 3.68 | 697322 | 2795849 | -0.23 | -5.88% |
| 2008-12-05 | 3.80 | 4.10 | 3.67 | 3.91 | 799575 | 3146520 | 0.11 | 2.90% |
| 2008-11-28 | 4.01 | 4.01 | 3.39 | 3.80 | 758811 | 2847663 | -0.21 | -5.24% |
| 2008-11-21 | 3.54 | 4.33 | 3.48 | 4.01 | 1533766 | 6115154 | 0.43 | 12.01% |
| 2008-11-14 | 2.85 | 3.74 | 2.85 | 3.58 | 1128057 | 3845579 | 0.84 | 30.66% |
| 2008-11-07 | 2.51 | 2.90 | 2.43 | 2.74 | 336767 | 917057 | 0.21 | 8.30% |
| 2008-10-31 | 2.90 | 2.90 | 2.49 | 2.53 | 148196 | 389271 | -0.40 | -13.65% |
| 2008-10-24 | 2.62 | 3.17 | 2.56 | 2.93 | 285040 | 839741 | 0.33 | 12.69% |
| 2008-10-17 | 2.68 | 2.93 | 2.55 | 2.60 | 82499 | 221561 | -0.18 | -6.47% |
| 2008-10-10 | 3.06 | 3.16 | 2.75 | 2.78 | 79882 | 234451 | -0.32 | -10.32% |
| 2008-09-26 | 3.25 | 3.36 | 2.86 | 3.10 | 168251 | 521675 | 0.05 | 1.64% |
| 2008-09-19 | 3.10 | 3.12 | 2.62 | 3.05 | 95811 | 279782 | -0.01 | -0.33% |
| 2008-09-12 | 3.23 | 3.28 | 3.05 | 3.06 | 91359 | 285007 | -0.34 | -10.00% |
| 2008-09-04 | 3.51 | 3.62 | 3.24 | 3.40 | 213298 | 736483 | -0.07 | -2.02% |
| 2008-08-29 | 3.25 | 3.49 | 3.01 | 3.47 | 152085 | 500401 | 0.20 | 6.12% |
| 2008-08-22 | 3.28 | 3.46 | 3.02 | 3.27 | 132997 | 431546 | -0.08 | -2.39% |
| 2008-08-15 | 3.86 | 3.98 | 3.20 | 3.35 | 110332 | 383851 | -0.61 | -15.40% |
| 2008-08-08 | 4.32 | 4.32 | 3.92 | 3.96 | 146025 | 601036 | -0.37 | -8.54% |
| 2008-08-01 | 4.58 | 4.64 | 4.19 | 4.33 | 164722 | 732280 | -0.21 | -4.63% |
| 2008-07-25 | 4.38 | 4.72 | 4.28 | 4.54 | 193284 | 884879 | 0.10 | 2.25% |
| 2008-07-18 | 4.66 | 4.85 | 4.09 | 4.44 | 251073 | 1128044 | -0.37 | -7.69% |
| 2008-07-11 | 4.36 | 5.15 | 4.30 | 4.81 | 628893 | 2977443 | 0.53 | 12.38% |
| 2008-07-04 | 4.00 | 4.34 | 3.92 | 4.28 | 165535 | 686851 | 0.21 | 5.16% |
| 2008-06-27 | 3.84 | 4.65 | 3.68 | 4.07 | 256915 | 1094337 | 0.18 | 4.63% |
| 2008-06-20 | 4.50 | 4.75 | 3.67 | 3.89 | 215285 | 894356 | -0.78 | -16.70% |
| 2008-06-13 | 5.60 | 5.60 | 4.67 | 4.67 | 146831 | 737357 | -1.07 | -18.64% |
| 2008-06-06 | 6.01 | 6.29 | 5.56 | 5.74 | 210818 | 1250522 | -0.36 | -5.90% |
| 2008-05-30 | 6.28 | 6.67 | 5.95 | 6.10 | 325598 | 2038928 | -0.33 | -5.13% |
| 2008-05-23 | 6.74 | 7.76 | 6.31 | 6.43 | 1228511 | 8763376 | -0.32 | -4.74% |
| 2008-05-16 | 5.59 | 7.21 | 5.50 | 6.75 | 1212830 | 8242560 | 1.06 | 18.63% |
| 2008-05-09 | 5.70 | 6.30 | 5.60 | 5.69 | 424553 | 2534617 | -0.07 | -1.22% |
| 2008-04-30 | 5.57 | 5.80 | 5.24 | 5.76 | 204169 | 1116632 | 0.11 | 1.95% |
| 2008-04-25 | 5.30 | 5.89 | 4.70 | 5.65 | 258422 | 1408183 | 0.62 | 12.33% |
| 2008-04-18 | 5.92 | 5.92 | 5.02 | 5.03 | 124543 | 683665 | -1.01 | -16.72% |
| 2008-04-11 | 5.53 | 6.25 | 5.40 | 6.04 | 189168 | 1121515 | 0.44 | 7.86% |
| 2008-04-03 | 6.68 | 6.75 | 5.26 | 5.60 | 184459 | 1092120 | -1.29 | -18.72% |
| 2008-03-28 | 7.34 | 7.55 | 6.35 | 6.89 | 204954 | 1450368 | -0.43 | -5.87% |
| 2008-03-21 | 8.08 | 8.18 | 6.56 | 7.32 | 345810 | 2494333 | -0.78 | -9.63% |
| 2008-03-14 | 8.25 | 8.45 | 7.50 | 8.10 | 313443 | 2531169 | -0.27 | -3.23% |
| 2008-03-07 | 8.20 | 9.10 | 8.08 | 8.37 | 884071 | 7646138 | 0.18 | 2.20% |
| 2008-02-29 | 8.15 | 8.56 | 7.70 | 8.19 | 626503 | 5163470 | -0.01 | -0.12% |
| 2008-02-22 | 7.99 | 8.36 | 7.90 | 8.20 | 452569 | 3687709 | 0.31 | 3.93% |
| 2008-02-15 | 7.41 | 7.94 | 7.26 | 7.89 | 139363 | 1081421 | 0.39 | 5.20% |
| 2008-02-05 | 7.00 | 7.65 | 7.00 | 7.50 | 82976 | 611211 | 0.70 | 10.29% |
| 2008-02-01 | 7.98 | 8.28 | 6.58 | 6.80 | 408453 | 3123781 | -1.34 | -16.46% |
| 2008-01-25 | 8.57 | 8.60 | 6.91 | 8.14 | 591559 | 4550794 | -0.37 | -4.35% |
| 2008-01-18 | 7.98 | 8.70 | 7.72 | 8.51 | 642759 | 5270279 | 0.54 | 6.78% |
| 2008-01-11 | 8.12 | 8.37 | 7.85 | 7.97 | 751071 | 6067273 | -0.14 | -1.73% |
| 2008-01-04 | 7.70 | 8.20 | 7.65 | 8.11 | 361350 | 2892123 | 0.43 | 5.60% |
| 2007-12-28 | 7.29 | 7.97 | 7.24 | 7.68 | 445847 | 3389522 | 0.45 | 6.22% |
| 2007-12-21 | 7.06 | 7.35 | 6.94 | 7.23 | 268710 | 1929342 | 0.18 | 2.55% |
| 2007-12-14 | 6.46 | 7.62 | 6.42 | 7.05 | 709939 | 5066641 | 0.48 | 7.31% |
| 2007-12-07 | 6.25 | 6.63 | 6.18 | 6.57 | 183999 | 1190128 | 0.33 | 5.29% |
| 2007-11-30 | 6.46 | 6.65 | 6.18 | 6.24 | 192172 | 1223151 | -0.19 | -2.96% |
| 2007-11-23 | 6.26 | 6.94 | 6.11 | 6.43 | 242826 | 1599351 | 0.13 | 2.06% |
| 2007-11-16 | 6.20 | 6.58 | 6.02 | 6.30 | 145462 | 916094 | 0.00 | 0.00% |
| 2007-11-09 | 6.20 | 7.16 | 6.11 | 6.30 | 321658 | 2147434 | -0.02 | -0.32% |
| 2007-11-02 | 5.98 | 6.65 | 5.85 | 6.32 | 216140 | 1355093 | 0.35 | 5.86% |
| 2007-10-26 | 7.15 | 7.31 | 5.70 | 5.97 | 291854 | 1946864 | -1.22 | -16.97% |
| 2007-10-18 | 7.26 | 7.38 | 6.87 | 7.19 | 271410 | 1936691 | -0.07 | -0.96% |
| 2007-10-12 | 8.33 | 8.39 | 6.94 | 7.26 | 414533 | 3225902 | -0.96 | -11.68% |
| 2007-09-28 | 8.78 | 8.78 | 7.86 | 8.22 | 406251 | 3379615 | -0.62 | -7.01% |
| 2007-09-21 | 8.18 | 9.25 | 7.86 | 8.84 | 1008340 | 8637299 | 0.62 | 7.54% |
| 2007-09-14 | 8.29 | 8.47 | 7.27 | 8.22 | 571970 | 4554433 | -0.16 | -1.91% |
| 2007-09-07 | 9.15 | 9.28 | 8.30 | 8.38 | 583579 | 5037565 | -0.50 | -5.63% |
| 2007-08-31 | 8.80 | 9.11 | 8.40 | 8.88 | 827616 | 7287641 | 0.20 | 2.30% |
| 2007-08-24 | 9.15 | 9.53 | 8.58 | 8.68 | 1079410 | 9581781 | -0.10 | -1.14% |
| 2007-08-17 | 8.24 | 10.09 | 8.11 | 8.78 | 1800011 | 16346699 | 0.66 | 8.13% |
| 2007-08-10 | 7.75 | 8.12 | 7.06 | 8.12 | 766813 | 5821461 | 0.40 | 5.18% |
| 2007-08-03 | 7.13 | 8.10 | 6.93 | 7.72 | 1080692 | 8184037 | 0.52 | 7.22% |
| 2007-07-27 | 5.85 | 7.50 | 5.80 | 7.20 | 954873 | 6566651 | 1.35 | 23.08% |
| 2007-07-20 | 5.46 | 5.94 | 5.18 | 5.85 | 287726 | 1590193 | 0.40 | 7.34% |
| 2007-07-13 | 5.34 | 5.71 | 5.10 | 5.45 | 343915 | 1861695 | 0.12 | 2.25% |
| 2007-07-06 | 5.30 | 5.68 | 4.95 | 5.33 | 393259 | 2096832 | 0.09 | 1.72% |
| 2007-06-29 | 7.21 | 7.47 | 5.23 | 5.24 | 703599 | 4295250 | -2.10 | -28.61% |
| 2007-06-22 | 8.25 | 8.99 | 7.34 | 7.34 | 1273412 | 10719423 | -0.86 | -10.49% |
| 2007-06-15 | 7.99 | 8.76 | 7.59 | 8.20 | 1338817 | 10984981 | 0.21 | 2.63% |
| 2007-06-08 | 7.91 | 8.10 | 6.80 | 7.99 | 1389725 | 10566098 | 0.24 | 3.10% |
| 2007-06-01 | 10.20 | 10.65 | 7.65 | 7.75 | 1240346 | 11463521 | -2.44 | -23.95% |
| 2007-05-25 | 8.91 | 10.59 | 8.81 | 10.19 | 1572686 | 15370619 | 0.82 | 8.75% |
| 2007-05-17 | 8.67 | 9.64 | 8.50 | 9.37 | 1114922 | 10150555 | 0.59 | 6.72% |
| 2007-05-11 | 8.02 | 9.19 | 7.87 | 8.78 | 1590120 | 13578790 | 0.96 | 12.28% |
| 2007-04-27 | 7.70 | 8.26 | 7.52 | 7.82 | 1211632 | 9566634 | 0.41 | 5.53% |
| 2007-04-20 | 8.24 | 8.24 | 6.89 | 7.41 | 1218833 | 9162896 | -0.08 | -1.07% |
| 2007-04-12 | 6.40 | 7.49 | 6.35 | 7.49 | 1182267 | 8051414 | 1.15 | 18.14% |
| 2007-04-06 | 6.17 | 6.43 | 5.98 | 6.34 | 736053 | 4556284 | 0.17 | 2.75% |
| 2007-03-30 | 6.10 | 6.87 | 5.92 | 6.17 | 1378486 | 8841795 | 0.16 | 2.66% |
| 2007-03-23 | 5.30 | 6.24 | 5.23 | 6.01 | 894855 | 5253597 | 0.44 | 7.90% |
| 2007-03-16 | 5.45 | 5.94 | 5.15 | 5.57 | 1255037 | 6972361 | 0.11 | 2.02% |
| 2007-03-09 | 5.00 | 5.55 | 4.62 | 5.46 | 528045 | 2728239 | 0.47 | 9.42% |
| 2007-03-02 | 5.66 | 5.88 | 4.81 | 4.99 | 513416 | 2717818 | -0.67 | -11.84% |
| 2007-02-16 | 4.67 | 5.80 | 4.55 | 5.66 | 671567 | 3433694 | 1.02 | 21.98% |
| 2007-02-09 | 4.67 | 4.95 | 4.30 | 4.64 | 549824 | 2555036 | -0.05 | -1.07% |
| 2007-02-02 | 3.60 | 4.88 | 3.41 | 4.69 | 1016407 | 4322063 | 1.08 | 29.92% |
| 2007-01-26 | 3.75 | 3.90 | 3.24 | 3.61 | 533506 | 1971451 | -0.13 | -3.48% |
| 2007-01-19 | 2.97 | 3.81 | 2.95 | 3.74 | 891670 | 3054094 | 0.74 | 24.67% |
| 2007-01-12 | 2.33 | 3.18 | 2.31 | 3.00 | 927987 | 2610566 | 0.67 | 28.75% |
| 2007-01-05 | 2.25 | 2.35 | 2.22 | 2.33 | 106332 | 243182 | 0.10 | 4.48% |
| 2006-12-29 | 2.37 | 2.39 | 2.19 | 2.23 | 188664 | 431883 | -0.14 | -5.91% |
| 2006-12-22 | 2.24 | 2.44 | 2.22 | 2.37 | 346460 | 802962 | 0.15 | 6.76% |
| 2006-12-15 | 2.16 | 2.25 | 2.16 | 2.22 | 139796 | 309289 | 0.03 | 1.37% |
| 2006-12-08 | 2.25 | 2.33 | 2.18 | 2.19 | 309882 | 701309 | -0.05 | -2.23% |
| 2006-12-01 | 2.18 | 2.30 | 2.17 | 2.24 | 186078 | 416354 | 0.05 | 2.28% |
